E-Commodities Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01733  2010-10-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-22 0 0.890 0.880 0.890 0.880 0.900 1,213,800 1,073,287 0.8842 0.890 0.880 0.890 0.880 0.900 1,213,800 0.8842 0.00%
2026-01-21 0 0.890 0.880 0.890 0.880 0.890 1,736,450 1,529,393 0.8808 0.890 0.880 0.890 0.880 0.890 1,736,450 0.8808 0.00%
2026-01-20 0 0.890 0.880 0.890 0.880 0.900 1,198,800 1,058,284 0.8828 0.890 0.880 0.890 0.880 0.900 1,198,800 0.8828 -1.11%
2026-01-19 0 0.900 0.890 0.900 0.880 0.900 786,500 696,525 0.8856 0.900 0.890 0.900 0.880 0.900 786,500 0.8856 0.00%
2026-01-16 0 0.900 0.880 0.900 0.880 0.900 518,000 461,040 0.8900 0.900 0.880 0.900 0.880 0.900 518,000 0.8900 0.00%
2026-01-15 0 0.900 0.890 0.900 0.890 0.910 1,300,000 1,171,120 0.9009 0.900 0.890 0.900 0.890 0.910 1,300,000 0.9009 -2.17%
2026-01-14 0 0.920 0.910 0.920 0.900 0.920 2,024,000 1,834,320 0.9063 0.920 0.910 0.920 0.900 0.920 2,024,000 0.9063 0.00%
2026-01-13 0 0.920 0.910 0.920 0.910 0.950 2,599,550 2,397,035 0.9221 0.920 0.910 0.920 0.910 0.950 2,599,550 0.9221 -3.16%
2026-01-12 0 0.950 0.940 0.950 0.930 0.960 737,450 695,199 0.9427 0.950 0.940 0.950 0.930 0.960 737,450 0.9427 1.06%
2026-01-09 0 0.940 0.930 0.940 0.930 0.950 1,540,500 1,447,965 0.9399 0.940 0.930 0.940 0.930 0.950 1,540,500 0.9399 0.00%
2026-01-08 0 0.940 0.930 0.940 0.930 0.950 912,700 857,804 0.9399 0.940 0.930 0.940 0.930 0.950 912,700 0.9399 -1.05%
2026-01-07 0 0.950 0.940 0.950 0.930 0.960 3,132,350 2,965,518 0.9467 0.950 0.940 0.950 0.930 0.960 3,132,350 0.9467 2.15%
2026-01-06 0 0.930 0.920 0.930 0.920 0.930 1,043,200 969,386 0.9292 0.930 0.920 0.930 0.920 0.930 1,043,200 0.9292 0.00%
2026-01-05 0 0.930 0.910 0.930 0.910 0.930 1,378,050 1,273,664 0.9243 0.930 0.910 0.930 0.910 0.930 1,378,050 0.9243 2.20%
2026-01-02 0 0.910 0.910 0.930 0.910 0.930 744,500 684,440 0.9193 0.910 0.910 0.930 0.910 0.930 744,500 0.9193 -1.09%
2025-12-31 0 0.920 0.910 0.920 0.910 0.920 132,500 121,060 0.9137 0.920 0.910 0.920 0.910 0.920 132,500 0.9137 1.10%
2025-12-30 0 0.910 0.910 0.920 0.910 0.920 282,050 258,284 0.9157 0.910 0.910 0.920 0.910 0.920 282,050 0.9157 -1.09%
2025-12-29 0 0.920 0.910 0.920 0.910 0.930 878,850 807,046 0.9183 0.920 0.910 0.920 0.910 0.930 878,850 0.9183 0.00%
2025-12-24 0 0.920 0.920 0.930 0.910 0.930 1,622,433 1,496,179 0.9222 0.920 0.920 0.930 0.910 0.930 1,622,433 0.9222 1.10%
2025-12-23 0 0.910 0.910 0.920 0.910 0.930 482,000 442,980 0.9190 0.910 0.910 0.920 0.910 0.930 482,000 0.9190 0.00%
2025-12-22 0 0.910 0.910 0.920 0.900 0.920 686,100 624,877 0.9108 0.910 0.910 0.920 0.900 0.920 686,100 0.9108 -1.09%
2025-12-19 0 0.920 0.910 0.920 0.910 0.950 1,128,250 1,033,700 0.9162 0.920 0.910 0.920 0.910 0.950 1,128,250 0.9162 -1.08%
2025-12-18 0 0.930 0.910 0.930 0.910 0.930 994,000 913,820 0.9193 0.930 0.910 0.930 0.910 0.930 994,000 0.9193 2.20%
2025-12-17 0 0.910 0.890 0.910 0.890 0.910 535,500 483,445 0.9028 0.910 0.890 0.910 0.890 0.910 535,500 0.9028 0.00%
2025-12-16 0 0.910 0.890 0.910 0.890 0.910 1,334,000 1,205,580 0.9037 0.910 0.890 0.910 0.890 0.910 1,334,000 0.9037 1.11%
2025-12-15 0 0.900 0.900 0.910 0.900 0.920 464,000 420,760 0.9068 0.900 0.900 0.910 0.900 0.920 464,000 0.9068 -2.17%
2025-12-12 0 0.920 0.910 0.920 0.910 0.930 584,000 536,080 0.9179 0.920 0.910 0.920 0.910 0.930 584,000 0.9179 1.10%
2025-12-11 0 0.910 0.910 0.920 0.900 0.930 946,500 863,975 0.9128 0.910 0.910 0.920 0.900 0.930 946,500 0.9128 1.11%
2025-12-10 0 0.900 0.900 0.910 0.900 0.910 204,550 185,563 0.9072 0.900 0.900 0.910 0.900 0.910 204,550 0.9072 -1.10%
2025-12-09 0 0.910 0.900 0.910 0.900 0.910 1,370,000 1,244,100 0.9081 0.910 0.900 0.910 0.900 0.910 1,370,000 0.9081 0.00%
2025-12-08 0 0.910 0.910 0.920 0.900 0.930 1,572,050 1,435,424 0.9131 0.910 0.910 0.920 0.900 0.930 1,572,050 0.9131 -2.15%
2025-12-05 0 0.930 0.930 0.940 0.920 0.940 418,000 389,040 0.9307 0.930 0.930 0.940 0.920 0.940 418,000 0.9307 1.09%
2025-12-04 0 0.920 0.920 0.940 0.910 0.940 422,500 392,365 0.9287 0.920 0.920 0.940 0.910 0.940 422,500 0.9287 -1.08%
2025-12-03 0 0.930 0.910 0.930 0.910 0.930 428,000 393,160 0.9186 0.930 0.910 0.930 0.910 0.930 428,000 0.9186 0.00%
2025-12-02 0 0.930 0.920 0.930 0.910 0.930 462,750 426,332 0.9213 0.930 0.920 0.930 0.910 0.930 462,750 0.9213 2.20%
2025-12-01 0 0.910 0.910 0.920 0.890 0.910 1,036,250 937,335 0.9045 0.910 0.910 0.920 0.890 0.910 1,036,250 0.9045 2.25%
2025-11-28 0 0.890 0.880 0.890 0.870 0.890 1,564,500 1,376,180 0.8796 0.890 0.880 0.890 0.870 0.890 1,564,500 0.8796 1.14%
2025-11-27 0 0.880 0.880 0.890 0.880 0.900 527,300 465,985 0.8837 0.880 0.880 0.890 0.880 0.900 527,300 0.8837 -2.22%
2025-11-26 0 0.900 0.880 0.900 0.880 0.900 50,000 44,240 0.8848 0.900 0.880 0.900 0.880 0.900 50,000 0.8848 2.27%
2025-11-25 0 0.880 0.880 0.890 0.880 0.910 1,566,000 1,393,520 0.8899 0.880 0.880 0.890 0.880 0.910 1,566,000 0.8899 0.00%
2025-11-24 0 0.880 0.870 0.890 0.870 0.880 360,000 316,420 0.8789 0.880 0.870 0.890 0.870 0.880 360,000 0.8789 0.00%
2025-11-21 0 0.880 0.870 0.880 0.870 0.900 2,156,000 1,908,280 0.8851 0.880 0.870 0.880 0.870 0.900 2,156,000 0.8851 -3.30%
2025-11-20 0 0.910 0.900 0.910 0.900 0.920 1,684,000 1,530,720 0.9090 0.910 0.900 0.910 0.900 0.920 1,684,000 0.9090 -2.15%
2025-11-19 0 0.930 0.920 0.930 0.910 0.940 301,300 276,189 0.9167 0.930 0.920 0.930 0.910 0.940 301,300 0.9167 2.20%
2025-11-18 0 0.910 0.910 0.920 0.910 0.950 2,418,000 2,232,900 0.9234 0.910 0.910 0.920 0.910 0.950 2,418,000 0.9234 -4.21%
2025-11-17 0 0.950 0.940 0.960 0.920 0.970 872,000 826,060 0.9473 0.950 0.940 0.960 0.920 0.970 872,000 0.9473 0.00%
2025-11-14 0 0.950 0.940 0.950 0.940 0.980 2,268,149 2,176,108 0.9594 0.950 0.940 0.950 0.940 0.980 2,268,149 0.9594 -2.06%
2025-11-13 0 0.970 0.960 0.970 0.960 0.990 3,909,250 3,798,757 0.9717 0.970 0.960 0.970 0.960 0.990 3,909,250 0.9717 -3.00%
2025-11-12 0 1.000 0.980 1.000 0.980 1.000 1,984,900 1,964,855 0.9899 1.000 0.980 1.000 0.980 1.000 1,984,900 0.9899 2.04%
2025-11-11 0 0.980 0.980 0.990 0.980 1.010 1,583,550 1,565,971 0.9889 0.980 0.980 0.990 0.980 1.010 1,583,550 0.9889 -2.97%
2025-11-10 0 1.010 0.990 1.010 0.980 1.010 2,321,336 2,310,212 0.9952 1.010 0.990 1.010 0.980 1.010 2,321,336 0.9952 1.00%
2025-11-07 0 1.000 0.990 1.000 0.980 1.020 5,359,501 5,370,596 1.0021 1.000 0.990 1.000 0.980 1.020 5,359,501 1.0021 -0.99%
2025-11-06 0 1.010 1.000 1.010 0.920 1.010 13,139,000 12,855,170 0.9784 1.010 1.000 1.010 0.920 1.010 13,139,000 0.9784 9.78%
2025-11-05 0 0.920 0.920 0.930 0.890 0.940 4,982,000 4,585,400 0.9204 0.920 0.920 0.930 0.890 0.940 4,982,000 0.9204 1.10%
2025-11-04 0 0.910 0.900 0.910 0.860 0.920 8,166,751 7,345,547 0.8994 0.910 0.900 0.910 0.860 0.920 8,166,751 0.8994 4.60%
2025-11-03 0 0.870 0.860 0.880 0.830 0.880 2,817,250 2,414,622 0.8571 0.870 0.860 0.880 0.830 0.880 2,817,250 0.8571 4.82%
2025-10-31 0 0.830 0.830 0.840 0.830 0.840 446,001 371,360 0.8326 0.830 0.830 0.840 0.830 0.840 446,001 0.8326 -1.19%
2025-10-30 0 0.840 0.840 0.850 0.830 0.850 1,250,900 1,050,502 0.8398 0.840 0.840 0.850 0.830 0.850 1,250,900 0.8398 0.00%
2025-10-28 0 0.840 0.830 0.840 0.830 0.850 2,450,447 2,061,677 0.8413 0.840 0.830 0.840 0.830 0.850 2,450,447 0.8413 0.00%
2025-10-27 0 0.840 0.840 0.850 0.820 0.850 639,000 534,788 0.8369 0.840 0.840 0.850 0.820 0.850 639,000 0.8369 1.20%
2025-10-24 0 0.830 0.820 0.840 0.820 0.840 723,000 600,850 0.8311 0.830 0.820 0.840 0.820 0.840 723,000 0.8311 0.00%
2025-10-23 0 0.830 0.830 0.840 0.800 0.840 3,456,076 2,824,819 0.8173 0.830 0.830 0.840 0.800 0.840 3,456,076 0.8173 2.47%
2025-10-22 0 0.810 0.810 0.820 0.810 0.830 3,296,600 2,703,789 0.8202 0.810 0.810 0.820 0.810 0.830 3,296,600 0.8202 -2.41%
2025-10-21 0 0.830 0.830 0.840 0.830 0.850 1,929,100 1,623,486 0.8416 0.830 0.830 0.840 0.830 0.850 1,929,100 0.8416 0.00%
2025-10-20 0 0.830 0.830 0.840 0.820 0.840 2,040,500 1,703,100 0.8346 0.830 0.830 0.840 0.820 0.840 2,040,500 0.8346 0.00%
2025-10-17 0 0.830 0.820 0.830 0.820 0.850 3,833,000 3,197,840 0.8343 0.830 0.820 0.830 0.820 0.850 3,833,000 0.8343 -2.35%
2025-10-16 0 0.850 0.850 0.860 0.840 0.860 435,300 369,406 0.8486 0.850 0.850 0.860 0.840 0.860 435,300 0.8486 -1.16%
2025-10-15 0 0.860 0.850 0.860 0.840 0.860 1,114,750 946,887 0.8494 0.860 0.850 0.860 0.840 0.860 1,114,750 0.8494 3.61%
2025-10-14 0 0.830 0.830 0.840 0.820 0.860 3,993,300 3,338,133 0.8359 0.830 0.830 0.840 0.820 0.860 3,993,300 0.8359 -2.35%
2025-10-13 0 0.850 0.850 0.860 0.840 0.860 1,780,150 1,511,266 0.8490 0.850 0.850 0.860 0.840 0.860 1,780,150 0.8490 -3.41%
2025-10-10 0 0.880 0.870 0.880 0.870 0.910 2,366,450 2,102,162 0.8883 0.880 0.870 0.880 0.870 0.910 2,366,450 0.8883 -3.30%
2025-10-09 0 0.910 0.900 0.910 0.860 0.910 2,855,600 2,531,513 0.8865 0.910 0.900 0.910 0.860 0.910 2,855,600 0.8865 4.60%
2025-10-08 0 0.870 0.860 0.870 0.860 0.870 1,671,000 1,448,560 0.8669 0.870 0.860 0.870 0.860 0.870 1,671,000 0.8669 -1.14%
2025-10-06 0 0.880 0.880 0.890 0.870 0.900 1,792,050 1,583,622 0.8837 0.880 0.880 0.890 0.870 0.900 1,792,050 0.8837 -1.12%
2025-10-03 0 0.890 0.890 0.900 0.870 0.900 1,673,350 1,484,387 0.8871 0.890 0.890 0.900 0.870 0.900 1,673,350 0.8871 1.14%
2025-10-02 0 0.880 0.870 0.880 0.860 0.880 902,650 789,230 0.8743 0.880 0.870 0.880 0.860 0.880 902,650 0.8743 1.15%
2025-09-30 0 0.870 0.860 0.870 0.830 0.880 4,151,918 3,557,741 0.8569 0.870 0.860 0.870 0.830 0.880 4,151,918 0.8569 4.82%
2025-09-29 0 0.830 0.830 0.840 0.830 0.850 964,500 809,090 0.8389 0.830 0.830 0.840 0.830 0.850 964,500 0.8389 0.00%
2025-09-26 0 0.830 0.820 0.830 0.830 0.850 2,955,500 2,464,820 0.8340 0.830 0.820 0.830 0.830 0.850 2,955,500 0.8340 -1.19%
2025-09-25 0 0.840 0.840 0.850 0.820 0.850 2,778,000 2,316,480 0.8339 0.840 0.840 0.850 0.820 0.850 2,778,000 0.8339 1.20%
2025-09-24 0 0.830 0.830 0.840 0.830 0.850 964,250 810,747 0.8408 0.830 0.830 0.840 0.830 0.850 964,250 0.8408 -1.19%
2025-09-23 0 0.840 0.840 0.850 0.830 0.850 1,157,279 971,921 0.8398 0.840 0.840 0.850 0.830 0.850 1,157,279 0.8398 1.20%
2025-09-22 0 0.830 0.830 0.840 0.830 0.850 1,234,500 1,034,300 0.8378 0.830 0.830 0.840 0.830 0.850 1,234,500 0.8378 0.00%
2025-09-19 0 0.830 0.830 0.840 0.820 0.840 5,288,600 4,398,553 0.8317 0.830 0.830 0.840 0.820 0.840 5,288,600 0.8317 -1.19%
2025-09-18 0 0.840 0.830 0.840 0.830 0.850 2,678,150 2,258,438 0.8433 0.840 0.830 0.840 0.830 0.850 2,678,150 0.8433 -1.18%
2025-09-17 0 0.850 0.840 0.850 0.840 0.850 986,600 832,524 0.8438 0.850 0.840 0.850 0.840 0.850 986,600 0.8438 2.41%
2025-09-16 0 0.830 0.830 0.850 0.830 0.850 2,590,550 2,175,235 0.8397 0.830 0.830 0.850 0.830 0.850 2,590,550 0.8397 -1.19%
2025-09-15 0 0.840 0.830 0.840 0.830 0.850 2,516,000 2,103,960 0.8362 0.840 0.830 0.840 0.830 0.850 2,516,000 0.8362 1.20%
2025-09-12 0 0.830 0.830 0.840 0.830 0.850 3,228,750 2,719,187 0.8422 0.830 0.830 0.840 0.830 0.850 3,228,750 0.8422 -1.19%
2025-09-11 0 0.840 0.830 0.840 0.830 0.850 5,550,600 4,642,914 0.8365 0.840 0.830 0.840 0.830 0.850 5,550,600 0.8365 0.00%
2025-09-10 0 0.840 0.840 0.850 0.830 0.850 1,414,648 1,193,753 0.8439 0.840 0.840 0.850 0.830 0.850 1,414,648 0.8439 -1.18%
2025-09-09 0 0.850 0.850 0.860 0.850 0.870 1,894,700 1,622,072 0.8561 0.850 0.850 0.860 0.850 0.870 1,894,700 0.8561 -2.30%
2025-09-08 0 0.870 0.860 0.870 0.850 0.870 675,000 579,720 0.8588 0.870 0.860 0.870 0.850 0.870 675,000 0.8588 2.35%
2025-09-05 0 0.850 0.850 0.870 0.850 0.870 647,250 554,597 0.8569 0.850 0.850 0.870 0.850 0.870 647,250 0.8569 1.19%
2025-09-04 0 0.840 0.840 0.850 0.830 0.850 515,001 432,575 0.8399 0.840 0.840 0.850 0.830 0.850 515,001 0.8399 0.00%
2025-09-03 0 0.840 0.840 0.850 0.830 0.860 462,000 390,380 0.8450 0.840 0.840 0.850 0.830 0.860 462,000 0.8450 0.00%
2025-09-02 0 0.840 0.840 0.850 0.830 0.850 1,372,250 1,155,317 0.8419 0.840 0.840 0.850 0.830 0.850 1,372,250 0.8419 1.20%
2025-09-01 0 0.830 0.830 0.840 0.820 0.850 2,422,050 2,012,240 0.8308 0.830 0.830 0.840 0.820 0.850 2,422,050 0.8308 -1.19%
2025-08-29 0 0.840 0.840 0.850 0.830 0.850 1,807,300 1,515,513 0.8386 0.840 0.840 0.850 0.830 0.850 1,807,300 0.8386 -1.18%
2025-08-28 0 0.850 0.850 0.860 0.820 0.860 6,040,000 5,039,580 0.8344 0.850 0.850 0.860 0.820 0.860 6,040,000 0.8344 0.00%
2025-08-27 0 0.850 0.850 0.870 0.840 0.880 4,590,250 3,930,290 0.8562 0.850 0.850 0.870 0.840 0.880 4,590,250 0.8562 -3.41%
2025-08-26 0 0.880 0.880 0.890 0.870 0.900 5,070,150 4,516,669 0.8908 0.880 0.880 0.890 0.870 0.900 5,070,150 0.8908 0.34%
2025-08-25 0 0.890 0.890 0.900 0.880 0.920 4,966,650 4,443,959 0.8948 0.877 0.877 0.887 0.867 0.907 5,040,272 0.8817 -1.11%
2025-08-22 0 0.900 0.900 0.910 0.900 0.920 1,980,200 1,789,574 0.9037 0.887 0.887 0.897 0.887 0.907 2,009,553 0.8905 -1.10%
2025-08-21 0 0.910 0.910 0.920 0.900 0.930 1,972,050 1,797,463 0.9115 0.897 0.897 0.907 0.887 0.916 2,001,282 0.8982 0.00%
2025-08-20 0 0.910 0.910 0.930 0.900 0.930 2,576,600 2,348,123 0.9113 0.897 0.897 0.916 0.887 0.916 2,614,794 0.8980 -1.09%
2025-08-19 0 0.920 0.910 0.920 0.910 0.940 3,343,500 3,063,990 0.9164 0.907 0.897 0.907 0.897 0.926 3,393,062 0.9030 0.00%
2025-08-18 0 0.920 0.920 0.930 0.920 0.960 6,364,000 5,945,860 0.9343 0.907 0.907 0.916 0.907 0.946 6,458,335 0.9206 -4.17%
2025-08-15 0 0.960 0.950 0.960 0.940 0.980 7,215,900 6,899,769 0.9562 0.946 0.936 0.946 0.926 0.966 7,322,863 0.9422 -1.03%
2025-08-14 0 0.970 0.960 0.970 0.960 0.980 3,656,750 3,542,312 0.9687 0.956 0.946 0.956 0.946 0.966 3,710,955 0.9546 0.00%
2025-08-13 0 0.970 0.970 0.980 0.920 1.000 16,317,050 15,504,565 0.9502 0.956 0.956 0.966 0.907 0.985 16,558,922 0.9363 -3.00%
2025-08-12 0 1.000 0.990 1.000 0.970 1.000 1,829,000 1,812,945 0.9912 0.985 0.976 0.985 0.956 0.985 1,856,112 0.9767 1.01%
2025-08-11 0 0.990 0.980 0.990 0.960 0.990 4,002,100 3,883,354 0.9703 0.976 0.966 0.976 0.946 0.976 4,061,424 0.9562 1.02%
2025-08-08 0 0.980 0.980 0.990 0.970 0.990 2,864,150 2,809,562 0.9809 0.966 0.966 0.976 0.956 0.976 2,906,606 0.9666 -1.01%
2025-08-07 0 0.990 0.990 1.000 0.980 1.010 3,072,000 3,053,280 0.9939 0.976 0.976 0.985 0.966 0.995 3,117,537 0.9794 -1.00%
2025-08-06 0 1.000 0.980 0.990 0.980 1.000 3,669,300 3,636,648 0.9911 0.985 0.966 0.976 0.966 0.985 3,723,691 0.9766 0.00%
2025-08-05 0 1.000 0.990 1.000 0.970 1.010 3,962,500 3,949,795 0.9968 0.985 0.976 0.985 0.956 0.995 4,021,237 0.9822 3.09%
2025-08-04 0 0.970 0.970 0.980 0.940 0.990 2,883,000 2,801,920 0.9719 0.956 0.956 0.966 0.926 0.976 2,925,735 0.9577 1.04%
2025-08-01 0 0.960 0.960 0.970 0.960 0.990 3,547,336 3,456,667 0.9744 0.946 0.946 0.956 0.946 0.976 3,599,919 0.9602 0.00%
2025-07-31 0 0.960 0.960 0.980 0.960 1.000 8,320,000 8,144,020 0.9788 0.946 0.946 0.966 0.946 0.985 8,443,330 0.9646 -4.00%
2025-07-30 0 1.000 1.000 1.010 1.000 1.040 3,949,750 4,022,605 1.0184 0.985 0.985 0.995 0.985 1.025 4,008,298 1.0036 -2.91%
2025-07-29 0 1.030 1.030 1.040 1.000 1.060 7,534,400 7,680,756 1.0194 1.015 1.015 1.025 0.985 1.045 7,646,084 1.0045 -2.83%
2025-07-28 0 1.060 1.050 1.060 1.050 1.120 6,318,750 6,771,810 1.0717 1.045 1.035 1.045 1.035 1.104 6,412,414 1.0560 -4.50%
2025-07-25 0 1.110 1.100 1.110 1.100 1.140 8,161,000 9,063,310 1.1106 1.094 1.084 1.094 1.084 1.123 8,281,973 1.0943 -0.89%
2025-07-24 0 1.120 1.110 1.120 1.080 1.140 9,933,650 11,010,808 1.1084 1.104 1.094 1.104 1.064 1.123 10,080,899 1.0922 3.70%
2025-07-23 0 1.080 1.070 1.080 1.050 1.140 10,615,050 11,550,259 1.0881 1.064 1.054 1.064 1.035 1.123 10,772,400 1.0722 -1.82%
2025-07-22 0 1.100 1.100 1.110 1.040 1.130 21,040,550 23,037,259 1.0949 1.084 1.084 1.094 1.025 1.113 21,352,440 1.0789 5.77%
2025-07-21 0 1.040 1.030 1.040 1.010 1.050 14,520,500 15,021,925 1.0345 1.025 1.015 1.025 0.995 1.035 14,735,741 1.0194 4.00%
2025-07-18 0 1.000 1.000 1.020 0.990 1.020 3,881,200 3,891,235 1.0026 0.985 0.985 1.005 0.976 1.005 3,938,732 0.9879 0.00%
2025-07-17 0 1.000 0.990 1.000 1.000 1.020 4,586,650 4,612,470 1.0056 0.985 0.976 0.985 0.985 1.005 4,654,639 0.9909 1.01%
2025-07-16 0 0.990 0.990 1.000 0.990 1.050 7,078,300 7,222,557 1.0204 0.976 0.976 0.985 0.976 1.035 7,183,223 1.0055 -4.81%
2025-07-15 0 1.040 1.030 1.040 1.010 1.060 9,406,550 9,755,104 1.0371 1.025 1.015 1.025 0.995 1.045 9,545,986 1.0219 -0.95%
2025-07-14 0 1.050 1.040 1.050 0.990 1.050 9,167,449 9,421,807 1.0277 1.035 1.025 1.035 0.976 1.035 9,303,340 1.0127 6.06%
2025-07-11 0 0.990 0.990 1.000 0.950 1.020 7,132,540 7,025,324 0.9850 0.976 0.976 0.985 0.936 1.005 7,238,268 0.9706 1.02%
2025-07-10 0 0.980 0.970 0.980 0.950 0.980 1,929,300 1,862,534 0.9654 0.966 0.956 0.966 0.936 0.966 1,957,899 0.9513 1.03%
2025-07-09 0 0.970 0.960 0.970 0.940 0.980 4,691,747 4,478,343 0.9545 0.956 0.946 0.956 0.926 0.966 4,761,294 0.9406 0.00%
2025-07-08 0 0.970 0.970 0.980 0.960 1.000 4,472,500 4,376,175 0.9785 0.956 0.956 0.966 0.946 0.985 4,538,797 0.9642 -1.02%
2025-07-07 0 0.980 0.980 0.990 0.960 1.020 10,394,200 10,314,062 0.9923 0.966 0.966 0.976 0.946 1.005 10,548,276 0.9778 -1.01%
2025-07-04 0 0.990 0.980 0.990 0.930 0.990 8,384,000 8,114,360 0.9678 0.976 0.966 0.976 0.916 0.976 8,508,278 0.9537 4.21%
2025-07-03 0 0.950 0.950 0.960 0.910 0.960 5,109,800 4,764,342 0.9324 0.936 0.936 0.946 0.897 0.946 5,185,544 0.9188 -1.04%
2025-07-02 0 0.960 0.960 0.970 0.910 0.970 6,722,935 6,308,013 0.9383 0.946 0.946 0.956 0.897 0.956 6,822,591 0.9246 3.23%
2025-06-30 0 0.930 0.920 0.930 0.880 0.940 3,301,500 2,992,420 0.9064 0.916 0.907 0.916 0.867 0.926 3,350,439 0.8931 3.33%
2025-06-27 0 0.900 0.890 0.900 0.870 0.900 1,396,498 1,234,091 0.8837 0.887 0.877 0.887 0.857 0.887 1,417,199 0.8708 1.12%
2025-06-26 0 0.890 0.880 0.890 0.850 0.890 2,829,900 2,447,450 0.8649 0.877 0.867 0.877 0.838 0.877 2,871,848 0.8522 1.14%
2025-06-25 0 0.880 0.880 0.890 0.870 0.910 3,438,500 3,055,235 0.8885 0.867 0.867 0.877 0.857 0.897 3,489,470 0.8756 -2.22%
2025-06-24 0 0.900 0.890 0.900 0.860 0.900 8,197,900 7,253,568 0.8848 0.887 0.877 0.887 0.847 0.887 8,319,420 0.8719 7.14%
2025-06-23 0 0.840 0.840 0.850 0.810 0.860 4,042,150 3,385,537 0.8376 0.828 0.828 0.838 0.798 0.847 4,102,068 0.8253 1.20%
2025-06-20 0 0.830 0.820 0.830 0.800 0.830 3,306,300 2,679,270 0.8104 0.818 0.808 0.818 0.788 0.818 3,355,310 0.7985 3.75%
2025-06-19 0 0.800 0.790 0.800 0.780 0.830 4,767,000 3,795,490 0.7962 0.788 0.778 0.788 0.769 0.818 4,837,662 0.7846 -2.44%
2025-06-18 0 0.820 0.820 0.830 0.810 0.840 1,676,500 1,382,805 0.8248 0.808 0.808 0.818 0.798 0.828 1,701,351 0.8128 0.00%
2025-06-17 0 0.820 0.820 0.840 0.810 0.840 6,071,900 5,024,827 0.8276 0.808 0.808 0.828 0.798 0.828 6,161,905 0.8155 2.50%
2025-06-16 0 0.800 0.800 0.810 0.800 0.830 2,984,150 2,421,431 0.8114 0.788 0.788 0.798 0.788 0.818 3,028,385 0.7996 0.00%
2025-06-13 0 0.800 0.800 0.810 0.800 0.830 1,788,000 1,444,500 0.8079 0.788 0.788 0.798 0.788 0.818 1,814,504 0.7961 -1.23%
2025-06-12 0 0.810 0.810 0.820 0.810 0.840 1,360,500 1,111,725 0.8171 0.798 0.798 0.808 0.798 0.828 1,380,667 0.8052 -3.57%
2025-06-11 0 0.840 0.820 0.840 0.790 0.840 2,803,300 2,286,534 0.8157 0.828 0.808 0.828 0.778 0.828 2,844,854 0.8037 3.70%
2025-06-10 0 0.810 0.800 0.810 0.790 0.820 2,515,000 2,020,490 0.8034 0.798 0.788 0.798 0.778 0.808 2,552,281 0.7916 0.00%
2025-06-09 0 0.810 0.800 0.810 0.760 0.830 3,057,650 2,448,195 0.8007 0.798 0.788 0.798 0.749 0.818 3,102,974 0.7890 6.58%
2025-06-06 0 0.760 0.760 0.770 0.760 0.790 1,329,250 1,033,505 0.7775 0.749 0.749 0.759 0.749 0.778 1,348,954 0.7662 -1.30%
2025-06-05 0 0.770 0.760 0.770 0.750 0.770 1,716,097 1,304,812 0.7603 0.759 0.749 0.759 0.739 0.759 1,741,535 0.7492 2.67%
2025-06-04 0 0.750 0.750 0.760 0.740 0.770 4,285,250 3,218,371 0.7510 0.739 0.739 0.749 0.729 0.759 4,348,771 0.7401 -2.60%
2025-06-03 0 0.770 0.760 0.770 0.740 0.770 1,536,000 1,165,810 0.7590 0.759 0.749 0.759 0.729 0.759 1,558,769 0.7479 2.67%
2025-06-02 0 0.750 0.750 0.760 0.730 0.760 8,374,000 6,240,355 0.7452 0.739 0.739 0.749 0.719 0.749 8,498,130 0.7343 0.00%
2025-05-30 0 0.750 0.740 0.750 0.750 0.820 28,672,950 21,677,313 0.7560 0.739 0.729 0.739 0.739 0.808 29,097,977 0.7450 -7.41%
2025-05-29 0 0.810 0.800 0.810 0.790 0.810 872,350 700,669 0.8032 0.798 0.788 0.798 0.778 0.798 885,281 0.7915 1.25%
2025-05-28 0 0.800 0.800 0.810 0.790 0.820 2,813,000 2,255,910 0.8020 0.788 0.788 0.798 0.778 0.808 2,854,698 0.7902 -1.23%
2025-05-27 0 0.810 0.810 0.820 0.800 0.830 4,084,850 3,333,184 0.8160 0.798 0.798 0.808 0.788 0.818 4,145,401 0.8041 -1.22%
2025-05-26 0 0.820 0.810 0.820 0.800 0.840 1,581,600 1,289,588 0.8154 0.808 0.798 0.808 0.788 0.828 1,605,044 0.8035 1.23%
2025-05-23 0 0.810 0.810 0.820 0.810 0.840 2,159,000 1,771,670 0.8206 0.798 0.798 0.808 0.798 0.828 2,191,003 0.8086 -2.41%
2025-05-22 0 0.830 0.820 0.830 0.810 0.830 831,100 680,006 0.8182 0.818 0.808 0.818 0.798 0.818 843,420 0.8062 1.22%
2025-05-21 0 0.820 0.820 0.840 0.820 0.840 2,257,300 1,866,240 0.8268 0.808 0.808 0.828 0.808 0.828 2,290,761 0.8147 -1.20%
2025-05-20 0 0.830 0.830 0.840 0.830 0.860 1,466,286 1,230,028 0.8389 0.818 0.818 0.828 0.818 0.847 1,488,021 0.8266 -2.35%
2025-05-19 0 0.850 0.850 0.860 0.840 0.870 974,700 829,122 0.8506 0.838 0.838 0.847 0.828 0.857 989,148 0.8382 -1.16%
2025-05-16 0 0.860 0.860 0.870 0.820 0.870 2,482,850 2,124,453 0.8557 0.847 0.847 0.857 0.808 0.857 2,519,654 0.8432 4.88%
2025-05-15 0 0.820 0.810 0.820 0.810 0.830 794,000 652,400 0.8217 0.808 0.798 0.808 0.798 0.818 805,770 0.8097 -1.20%
2025-05-14 0 0.830 0.820 0.830 0.820 0.840 2,547,050 2,108,509 0.8278 0.818 0.808 0.818 0.808 0.828 2,584,806 0.8157 -2.35%
2025-05-13 0 0.850 0.840 0.850 0.840 0.850 1,250,050 1,054,080 0.8432 0.838 0.828 0.838 0.828 0.838 1,268,580 0.8309 1.19%
2025-05-12 0 0.840 0.830 0.840 0.820 0.840 1,826,850 1,517,326 0.8306 0.828 0.818 0.828 0.808 0.828 1,853,930 0.8184 0.00%
2025-05-09 0 0.840 0.820 0.840 0.820 0.840 2,234,150 1,857,918 0.8316 0.828 0.808 0.828 0.808 0.828 2,267,267 0.8195 0.00%
2025-05-08 0 0.840 0.840 0.850 0.820 0.850 3,131,300 2,625,834 0.8386 0.828 0.828 0.838 0.808 0.838 3,177,716 0.8263 0.00%
2025-05-07 0 0.840 0.830 0.840 0.820 0.870 1,452,000 1,220,240 0.8404 0.828 0.818 0.828 0.808 0.857 1,473,523 0.8281 0.00%
2025-05-06 0 0.840 0.830 0.840 0.820 0.860 2,246,421 1,882,829 0.8381 0.828 0.818 0.828 0.808 0.847 2,279,720 0.8259 1.20%
2025-05-02 0 0.830 0.820 0.830 0.820 0.850 1,200,100 1,002,016 0.8349 0.818 0.808 0.818 0.808 0.838 1,217,889 0.8227 1.22%
2025-04-30 0 0.820 0.820 0.830 0.820 0.860 1,522,030 1,269,944 0.8344 0.808 0.808 0.818 0.808 0.847 1,544,591 0.8222 -1.20%
2025-04-29 0 0.830 0.830 0.840 0.830 0.860 1,384,000 1,162,240 0.8398 0.818 0.818 0.828 0.818 0.847 1,404,515 0.8275 -4.60%
2025-04-28 0 0.870 0.860 0.870 0.810 0.870 2,668,000 2,271,140 0.8513 0.857 0.847 0.857 0.798 0.857 2,707,548 0.8388 6.10%
2025-04-25 0 0.820 0.820 0.830 0.810 0.840 2,624,000 2,159,360 0.8229 0.808 0.808 0.818 0.798 0.828 2,662,896 0.8109 -2.38%
2025-04-24 0 0.840 0.830 0.840 0.820 0.850 2,034,250 1,698,020 0.8347 0.828 0.818 0.828 0.808 0.838 2,064,404 0.8225 3.70%
2025-04-23 0 0.810 0.800 0.810 0.790 0.810 2,842,000 2,278,960 0.8019 0.798 0.788 0.798 0.778 0.798 2,884,128 0.7902 1.25%
2025-04-22 0 0.800 0.790 0.800 0.780 0.800 1,828,250 1,452,010 0.7942 0.788 0.778 0.788 0.769 0.788 1,855,351 0.7826 0.00%
2025-04-17 0 0.800 0.790 0.800 0.770 0.800 3,017,450 2,374,642 0.7870 0.788 0.778 0.788 0.759 0.788 3,062,178 0.7755 2.56%
2025-04-16 0 0.780 0.780 0.790 0.770 0.820 4,174,500 3,292,200 0.7886 0.769 0.769 0.778 0.759 0.808 4,236,380 0.7771 -3.70%
2025-04-15 0 0.810 0.800 0.810 0.810 0.890 3,738,250 3,133,390 0.8382 0.798 0.788 0.798 0.798 0.877 3,793,663 0.8260 -7.95%
2025-04-14 0 0.880 0.860 0.890 0.860 0.910 6,550,676 5,783,261 0.8828 0.867 0.847 0.877 0.847 0.897 6,647,778 0.8700 1.15%
2025-04-11 0 0.870 0.860 0.870 0.810 0.890 9,956,000 8,572,640 0.8611 0.857 0.847 0.857 0.798 0.877 10,103,580 0.8485 7.41%
2025-04-10 0 0.810 0.810 0.820 0.730 0.820 4,512,000 3,529,740 0.7823 0.798 0.798 0.808 0.719 0.808 4,578,883 0.7709 3.85%
2025-04-09 0 0.780 0.760 0.780 0.730 0.790 5,166,000 3,951,360 0.7649 0.769 0.749 0.769 0.719 0.778 5,242,577 0.7537 1.30%
2025-04-08 0 0.770 0.770 0.780 0.730 0.780 13,798,100 10,499,477 0.7609 0.759 0.759 0.769 0.719 0.769 14,002,633 0.7498 1.32%
2025-04-07 0 0.760 0.750 0.760 0.680 0.780 27,425,050 19,806,353 0.7222 0.749 0.739 0.749 0.670 0.769 27,831,579 0.7117 -1.30%
2025-04-03 0 0.770 0.760 0.770 0.770 0.810 6,897,850 5,407,687 0.7840 0.759 0.749 0.759 0.759 0.798 7,000,099 0.7725 -6.10%
2025-04-02 0 0.820 0.810 0.820 0.810 0.820 886,000 723,080 0.8161 0.808 0.798 0.808 0.798 0.808 899,133 0.8042 0.00%
2025-04-01 0 0.820 0.810 0.820 0.810 0.830 1,588,400 1,295,124 0.8154 0.808 0.798 0.808 0.798 0.818 1,611,945 0.8035 0.00%
2025-03-31 0 0.820 0.810 0.820 0.800 0.830 3,706,500 3,017,192 0.8140 0.808 0.798 0.808 0.788 0.818 3,761,442 0.8021 1.23%
2025-03-28 0 0.810 0.810 0.820 0.810 0.850 16,816,100 13,829,488 0.8224 0.798 0.798 0.808 0.798 0.838 17,065,369 0.8104 -4.71%
2025-03-27 0 0.850 0.830 0.850 0.820 0.850 8,412,000 7,021,920 0.8348 0.838 0.818 0.838 0.808 0.838 8,536,693 0.8226 1.19%
2025-03-26 0 0.840 0.830 0.840 0.840 0.910 20,570,800 17,734,514 0.8621 0.828 0.818 0.828 0.828 0.897 20,875,726 0.8495 -7.69%
2025-03-25 0 0.910 0.890 0.910 0.890 0.930 5,107,000 4,621,230 0.9049 0.897 0.877 0.897 0.877 0.916 5,182,702 0.8917 -2.15%
2025-03-24 0 0.930 0.910 0.930 0.850 0.970 36,860,000 33,062,360 0.8970 0.916 0.897 0.916 0.838 0.956 37,406,385 0.8839 -6.06%
2025-03-21 0 0.990 0.980 0.990 0.990 1.020 5,427,950 5,417,431 0.9981 0.976 0.966 0.976 0.976 1.005 5,508,410 0.9835 -2.94%
2025-03-20 0 1.020 1.000 1.020 0.990 1.020 4,582,500 4,599,745 1.0038 1.005 0.985 1.005 0.976 1.005 4,650,428 0.9891 2.00%
2025-03-19 0 1.000 1.000 1.010 0.990 1.020 4,010,211 4,021,274 1.0028 0.985 0.985 0.995 0.976 1.005 4,069,655 0.9881 0.00%
2025-03-18 0 1.000 1.000 1.010 1.000 1.040 4,047,650 4,097,889 1.0124 0.985 0.985 0.995 0.985 1.025 4,107,649 0.9976 -2.91%
2025-03-17 0 1.030 1.020 1.030 1.000 1.040 4,033,300 4,116,876 1.0207 1.015 1.005 1.015 0.985 1.025 4,093,087 1.0058 3.00%
2025-03-14 0 1.000 1.000 1.010 0.990 1.010 6,256,650 6,232,424 0.9961 0.985 0.985 0.995 0.976 0.995 6,349,394 0.9816 2.04%
2025-03-13 0 0.980 0.980 0.990 0.980 1.000 5,999,641 5,897,938 0.9830 0.966 0.966 0.976 0.966 0.985 6,088,575 0.9687 -2.00%
2025-03-12 0 1.000 0.980 1.000 0.980 1.050 24,025,000 24,207,615 1.0076 0.985 0.966 0.985 0.966 1.035 24,381,129 0.9929 -5.66%
2025-03-11 0 1.060 1.050 1.070 1.030 1.070 3,335,350 3,510,949 1.0526 1.045 1.035 1.054 1.015 1.054 3,384,791 1.0373 2.91%
2025-03-10 0 1.030 1.030 1.040 1.020 1.050 3,784,000 3,916,740 1.0351 1.015 1.015 1.025 1.005 1.035 3,840,091 1.0200 0.00%
2025-03-07 0 1.030 1.030 1.040 0.990 1.060 10,863,200 11,289,757 1.0393 1.015 1.015 1.025 0.976 1.045 11,024,228 1.0241 4.04%
2025-03-06 0 0.990 0.990 1.000 0.980 1.000 3,871,400 3,831,346 0.9897 0.976 0.976 0.985 0.966 0.985 3,928,787 0.9752 -1.00%
2025-03-05 0 1.000 1.000 1.010 0.990 1.010 5,092,250 5,094,002 1.0003 0.985 0.985 0.995 0.976 0.995 5,167,734 0.9857 0.00%
2025-03-04 0 1.000 0.990 1.000 0.980 1.000 3,047,750 3,030,622 0.9944 0.985 0.976 0.985 0.966 0.985 3,092,928 0.9799 1.01%
2025-03-03 0 0.990 0.980 0.990 0.980 1.010 3,559,760 3,529,823 0.9916 0.976 0.966 0.976 0.966 0.995 3,612,527 0.9771 0.00%
2025-02-28 0 0.990 0.990 1.000 0.990 1.010 4,105,950 4,092,685 0.9968 0.976 0.976 0.985 0.976 0.995 4,166,814 0.9822 -1.00%
2025-02-27 0 1.000 0.990 1.000 0.980 1.000 4,608,000 4,573,380 0.9925 0.985 0.976 0.985 0.966 0.985 4,676,306 0.9780 1.01%
2025-02-26 0 0.990 0.990 1.000 0.990 1.020 4,505,000 4,487,510 0.9961 0.976 0.976 0.985 0.976 1.005 4,571,779 0.9816 -1.98%
2025-02-25 0 1.010 1.000 1.010 0.990 1.010 3,068,000 3,079,480 1.0037 0.995 0.985 0.995 0.976 0.995 3,113,478 0.9891 -0.98%
2025-02-24 0 1.020 1.010 1.020 1.000 1.030 7,368,800 7,439,183 1.0096 1.005 0.995 1.005 0.985 1.015 7,478,030 0.9948 -1.92%
2025-02-21 0 1.040 1.030 1.040 1.020 1.040 2,477,500 2,550,745 1.0296 1.025 1.015 1.025 1.005 1.025 2,514,225 1.0145 0.97%
2025-02-20 0 1.030 1.030 1.040 1.020 1.060 5,897,838 6,104,284 1.0350 1.015 1.015 1.025 1.005 1.045 5,985,263 1.0199 -0.96%
2025-02-19 0 1.040 1.040 1.050 1.030 1.070 6,743,050 7,038,625 1.0438 1.025 1.025 1.035 1.015 1.054 6,843,004 1.0286 -2.80%
2025-02-18 0 1.070 1.060 1.070 1.050 1.080 1,828,500 1,947,510 1.0651 1.054 1.045 1.054 1.035 1.064 1,855,604 1.0495 0.94%
2025-02-17 0 1.060 1.060 1.070 1.060 1.090 2,197,500 2,347,390 1.0682 1.045 1.045 1.054 1.045 1.074 2,230,074 1.0526 -1.85%
2025-02-14 0 1.080 1.080 1.090 1.060 1.100 2,870,300 3,087,259 1.0756 1.064 1.064 1.074 1.045 1.084 2,912,847 1.0599 0.00%
2025-02-13 0 1.080 1.080 1.090 1.070 1.090 1,764,900 1,904,091 1.0789 1.064 1.064 1.074 1.054 1.074 1,791,062 1.0631 0.93%
2025-02-12 0 1.070 1.070 1.080 1.060 1.080 2,102,500 2,243,185 1.0669 1.054 1.054 1.064 1.045 1.064 2,133,666 1.0513 0.00%
2025-02-11 0 1.070 1.060 1.070 1.060 1.090 3,200,000 3,417,750 1.0680 1.054 1.045 1.054 1.045 1.074 3,247,434 1.0524 -1.83%
2025-02-10 0 1.090 1.080 1.090 1.080 1.100 1,782,373 1,935,111 1.0857 1.074 1.064 1.074 1.064 1.084 1,808,794 1.0698 -0.91%
2025-02-07 0 1.100 1.100 1.110 1.080 1.110 3,587,350 3,921,888 1.0933 1.084 1.084 1.094 1.064 1.094 3,640,526 1.0773 0.92%
2025-02-06 0 1.090 1.080 1.090 1.070 1.090 982,250 1,064,632 1.0839 1.074 1.064 1.074 1.054 1.074 996,810 1.0680 2.83%
2025-02-05 0 1.060 1.060 1.070 1.060 1.100 3,625,500 3,904,375 1.0769 1.045 1.045 1.054 1.045 1.084 3,679,242 1.0612 -1.85%
2025-02-04 0 1.080 1.080 1.090 1.070 1.090 2,513,850 2,716,326 1.0805 1.064 1.064 1.074 1.054 1.074 2,551,113 1.0648 -0.92%
2025-02-03 0 1.090 1.080 1.090 1.060 1.110 3,802,500 4,110,775 1.0811 1.074 1.064 1.074 1.045 1.094 3,858,865 1.0653 -2.68%
2025-01-28 0 1.120 1.110 1.120 1.100 1.120 808,000 898,140 1.1116 1.104 1.094 1.104 1.084 1.104 819,977 1.0953 0.90%
2025-01-27 0 1.110 1.110 1.120 1.100 1.120 2,111,250 2,341,715 1.1092 1.094 1.094 1.104 1.084 1.104 2,142,546 1.0930 0.91%
2025-01-24 0 1.100 1.090 1.100 1.090 1.110 896,650 989,365 1.1034 1.084 1.074 1.084 1.074 1.094 909,941 1.0873 0.00%
2025-01-23 0 1.100 1.090 1.100 1.080 1.110 2,050,000 2,253,020 1.0990 1.084 1.074 1.084 1.064 1.094 2,080,388 1.0830 1.85%
2025-01-22 0 1.080 1.070 1.080 1.070 1.110 2,505,158 2,713,164 1.0830 1.064 1.054 1.064 1.054 1.094 2,542,293 1.0672 -2.70%
2025-01-21 0 1.110 1.100 1.110 1.090 1.110 4,245,300 4,678,611 1.1021 1.094 1.084 1.094 1.074 1.094 4,308,229 1.0860 1.83%
2025-01-20 0 1.090 1.080 1.090 1.080 1.150 1,797,500 1,984,515 1.1040 1.074 1.064 1.074 1.064 1.133 1,824,145 1.0879 -1.80%
2025-01-17 0 1.110 1.100 1.110 1.070 1.130 4,121,000 4,533,710 1.1001 1.094 1.084 1.094 1.054 1.113 4,182,087 1.0841 3.74%
2025-01-16 0 1.070 1.040 1.070 1.030 1.080 5,773,750 6,073,475 1.0519 1.054 1.025 1.054 1.015 1.064 5,859,336 1.0365 2.88%
2025-01-15 0 1.040 1.030 1.040 1.040 1.070 4,295,650 4,509,738 1.0498 1.025 1.015 1.025 1.025 1.054 4,359,326 1.0345 -2.80%
2025-01-14 0 1.070 1.060 1.070 1.030 1.080 4,903,100 5,189,993 1.0585 1.054 1.045 1.054 1.015 1.064 4,975,780 1.0431 3.88%
2025-01-13 0 1.030 1.030 1.040 1.030 1.100 4,594,000 4,921,320 1.0712 1.015 1.015 1.025 1.015 1.084 4,662,098 1.0556 -7.21%
2025-01-10 0 1.110 1.100 1.110 1.100 1.150 4,174,500 4,669,760 1.1186 1.094 1.084 1.094 1.084 1.133 4,236,380 1.1023 -3.48%
2025-01-09 0 1.150 1.140 1.150 1.130 1.150 1,136,000 1,296,520 1.1413 1.133 1.123 1.133 1.113 1.133 1,152,839 1.1246 0.00%
2025-01-08 0 1.150 1.140 1.150 1.130 1.180 7,878,000 9,058,820 1.1499 1.133 1.123 1.133 1.113 1.163 7,994,778 1.1331 -2.54%
2025-01-07 0 1.180 1.170 1.180 1.170 1.190 2,472,024 2,913,371 1.1785 1.163 1.153 1.163 1.153 1.173 2,508,667 1.1613 0.00%
2025-01-06 0 1.180 1.180 1.190 1.180 1.230 3,614,150 4,322,244 1.1959 1.163 1.163 1.173 1.163 1.212 3,667,723 1.1785 -4.07%
2025-01-03 0 1.230 1.220 1.230 1.210 1.230 1,790,397 2,189,756 1.2231 1.212 1.202 1.212 1.192 1.212 1,816,937 1.2052 0.82%
2025-01-02 0 1.220 1.210 1.220 1.210 1.270 3,222,100 3,957,698 1.2283 1.202 1.192 1.202 1.192 1.251 3,269,862 1.2104 -1.37%
2024-12-31 0 1.310 1.310 1.320 1.300 1.320 1,498,000 1,965,460 1.3121 1.219 1.219 1.228 1.210 1.228 1,609,918 1.2208 0.77%
2024-12-30 0 1.300 1.300 1.310 1.290 1.320 3,715,000 4,829,365 1.3000 1.210 1.210 1.219 1.200 1.228 3,992,554 1.2096 1.56%
2024-12-27 0 1.280 1.270 1.280 1.250 1.280 4,848,850 6,157,989 1.2700 1.191 1.182 1.191 1.163 1.191 5,211,116 1.1817 0.00%
2024-12-24 0 1.280 1.270 1.280 1.270 1.290 1,814,000 2,323,760 1.2810 1.191 1.182 1.191 1.182 1.200 1,949,527 1.1920 -0.78%
2024-12-23 0 1.290 1.280 1.290 1.280 1.320 7,305,650 9,407,435 1.2877 1.200 1.191 1.200 1.191 1.228 7,851,468 1.1982 -0.77%
2024-12-20 0 1.300 1.290 1.300 1.290 1.300 1,676,000 2,178,520 1.2998 1.210 1.200 1.210 1.200 1.210 1,801,217 1.2095 0.00%
2024-12-19 0 1.300 1.290 1.300 1.290 1.310 2,526,000 3,288,240 1.3018 1.210 1.200 1.210 1.200 1.219 2,714,722 1.2113 -0.76%
2024-12-18 0 1.310 1.300 1.310 1.300 1.310 2,068,300 2,701,216 1.3060 1.219 1.210 1.219 1.210 1.219 2,222,826 1.2152 0.00%
2024-12-17 0 1.310 1.310 1.320 1.310 1.330 2,744,642 3,621,027 1.3193 1.219 1.219 1.228 1.219 1.238 2,949,699 1.2276 -0.76%
2024-12-16 0 1.320 1.310 1.320 1.310 1.330 1,606,000 2,110,680 1.3142 1.228 1.219 1.228 1.219 1.238 1,725,987 1.2229 -0.75%
2024-12-13 0 1.330 1.320 1.330 1.320 1.360 3,502,000 4,662,320 1.3313 1.238 1.228 1.238 1.228 1.265 3,763,641 1.2388 -0.75%
2024-12-12 0 1.340 1.340 1.350 1.340 1.360 3,056,250 4,128,560 1.3509 1.247 1.247 1.256 1.247 1.265 3,284,588 1.2569 -0.74%
2024-12-11 0 1.350 1.350 1.370 1.330 1.370 3,223,750 4,360,310 1.3526 1.256 1.256 1.275 1.238 1.275 3,464,602 1.2585 1.50%
2024-12-10 0 1.330 1.320 1.330 1.310 1.370 4,794,750 6,435,241 1.3421 1.238 1.228 1.238 1.219 1.275 5,152,974 1.2488 0.00%
2024-12-09 0 1.330 1.320 1.330 1.280 1.370 14,799,000 19,431,260 1.3130 1.238 1.228 1.238 1.191 1.275 15,904,660 1.2217 -3.62%
2024-12-06 0 1.380 1.370 1.380 1.370 1.390 3,058,150 4,220,001 1.3799 1.284 1.275 1.284 1.275 1.293 3,286,630 1.2840 -0.72%
2024-12-05 0 1.390 1.380 1.390 1.370 1.390 650,000 894,980 1.3769 1.293 1.284 1.293 1.275 1.293 698,563 1.2812 0.72%
2024-12-04 0 1.380 1.370 1.380 1.370 1.400 1,024,500 1,422,870 1.3888 1.284 1.275 1.284 1.275 1.303 1,101,042 1.2923 0.00%
2024-12-03 0 1.380 1.370 1.380 1.360 1.400 1,128,000 1,552,760 1.3766 1.284 1.275 1.284 1.265 1.303 1,212,275 1.2809 0.73%
2024-12-02 0 1.370 1.370 1.380 1.370 1.400 1,760,000 2,425,660 1.3782 1.275 1.275 1.284 1.275 1.303 1,891,493 1.2824 -2.14%
2024-11-29 0 1.400 1.380 1.400 1.370 1.410 1,328,800 1,842,652 1.3867 1.303 1.284 1.303 1.275 1.312 1,428,077 1.2903 0.00%
2024-11-28 0 1.400 1.380 1.400 1.380 1.400 1,467,713 2,035,358 1.3868 1.303 1.284 1.303 1.284 1.303 1,577,368 1.2904 -0.71%
2024-11-27 0 1.410 1.390 1.410 1.380 1.430 2,574,500 3,591,659 1.3951 1.312 1.293 1.312 1.284 1.331 2,766,845 1.2981 0.71%
2024-11-26 0 1.400 1.390 1.410 1.390 1.410 640,000 896,348 1.4005 1.303 1.293 1.312 1.293 1.312 687,816 1.3032 1.45%
2024-11-25 0 1.380 1.370 1.380 1.380 1.420 2,538,000 3,521,780 1.3876 1.284 1.275 1.284 1.284 1.321 2,727,618 1.2912 -1.43%
2024-11-22 0 1.400 1.400 1.430 1.390 1.440 2,758,400 3,909,556 1.4173 1.303 1.303 1.331 1.293 1.340 2,964,485 1.3188 -0.71%
2024-11-21 0 1.410 1.410 1.420 1.410 1.420 636,500 899,750 1.4136 1.312 1.312 1.321 1.312 1.321 684,054 1.3153 0.00%
2024-11-20 0 1.410 1.400 1.410 1.380 1.410 1,183,000 1,650,314 1.3950 1.312 1.303 1.312 1.284 1.312 1,271,384 1.2980 1.44%
2024-11-19 0 1.390 1.390 1.410 1.380 1.410 506,397 706,035 1.3942 1.293 1.293 1.312 1.284 1.312 544,231 1.2973 0.72%
2024-11-18 0 1.380 1.380 1.390 1.380 1.420 1,176,000 1,645,020 1.3988 1.284 1.284 1.293 1.284 1.321 1,263,861 1.3016 -0.72%
2024-11-15 0 1.390 1.380 1.390 1.380 1.410 480,250 670,878 1.3969 1.293 1.284 1.293 1.284 1.312 516,130 1.2998 0.72%
2024-11-14 0 1.380 1.380 1.400 1.380 1.410 960,250 1,334,338 1.3896 1.284 1.284 1.303 1.284 1.312 1,031,992 1.2930 -2.13%
2024-11-13 0 1.410 1.410 1.420 1.400 1.420 626,000 882,580 1.4099 1.312 1.312 1.321 1.303 1.321 672,770 1.3119 0.71%
2024-11-12 0 1.400 1.400 1.410 1.400 1.440 2,220,000 3,147,480 1.4178 1.303 1.303 1.312 1.303 1.340 2,385,860 1.3192 -2.10%
2024-11-11 0 1.430 1.430 1.440 1.430 1.470 1,204,050 1,733,850 1.4400 1.331 1.331 1.340 1.331 1.368 1,294,007 1.3399 -1.38%
2024-11-08 0 1.450 1.450 1.480 1.440 1.480 2,214,250 3,237,037 1.4619 1.349 1.349 1.377 1.340 1.377 2,379,681 1.3603 -0.68%
2024-11-07 0 1.460 1.450 1.460 1.440 1.480 1,453,667 2,126,211 1.4627 1.359 1.349 1.359 1.340 1.377 1,562,273 1.3610 0.69%
2024-11-06 0 1.450 1.450 1.460 1.430 1.480 1,338,950 1,941,720 1.4502 1.349 1.349 1.359 1.331 1.377 1,438,985 1.3494 -1.36%
2024-11-05 0 1.470 1.470 1.480 1.440 1.480 2,689,600 3,930,488 1.4614 1.368 1.368 1.377 1.340 1.377 2,890,545 1.3598 0.68%
2024-11-04 0 1.460 1.440 1.460 1.420 1.460 1,170,500 1,690,149 1.4440 1.359 1.340 1.359 1.321 1.359 1,257,950 1.3436 1.39%
2024-11-01 0 1.440 1.440 1.450 1.410 1.440 1,967,700 2,811,613 1.4289 1.340 1.340 1.349 1.312 1.340 2,114,710 1.3295 0.70%
2024-10-31 0 1.430 1.420 1.430 1.420 1.450 2,269,000 3,255,195 1.4346 1.331 1.321 1.331 1.321 1.349 2,438,521 1.3349 0.00%
2024-10-30 0 1.430 1.430 1.440 1.430 1.460 2,598,150 3,749,430 1.4431 1.331 1.331 1.340 1.331 1.359 2,792,262 1.3428 -2.05%
2024-10-29 0 1.460 1.460 1.470 1.440 1.480 1,505,500 2,201,871 1.4626 1.359 1.359 1.368 1.340 1.377 1,617,979 1.3609 -0.68%
2024-10-28 0 1.470 1.460 1.470 1.430 1.490 3,918,500 5,704,895 1.4559 1.368 1.359 1.368 1.331 1.386 4,211,258 1.3547 -1.34%
2024-10-25 0 1.490 1.480 1.490 1.470 1.510 1,772,150 2,634,517 1.4866 1.386 1.377 1.386 1.368 1.405 1,904,550 1.3833 -0.67%
2024-10-24 0 1.500 1.480 1.500 1.470 1.510 5,196,750 7,746,740 1.4907 1.396 1.377 1.396 1.368 1.405 5,585,008 1.3871 0.00%
2024-10-23 0 1.500 1.490 1.500 1.500 1.520 1,510,300 2,271,279 1.5039 1.396 1.386 1.396 1.396 1.414 1,623,137 1.3993 -0.66%
2024-10-22 0 1.510 1.510 1.520 1.510 1.530 1,374,000 2,087,480 1.5193 1.405 1.405 1.414 1.405 1.424 1,476,654 1.4137 -0.66%
2024-10-21 0 1.520 1.510 1.520 1.510 1.530 1,588,100 2,421,548 1.5248 1.414 1.405 1.414 1.405 1.424 1,706,750 1.4188 -1.30%
2024-10-18 0 1.540 1.530 1.540 1.490 1.540 1,361,100 2,065,868 1.5178 1.433 1.424 1.433 1.386 1.433 1,462,790 1.4123 3.36%
2024-10-17 0 1.490 1.490 1.500 1.480 1.550 1,581,000 2,395,830 1.5154 1.386 1.386 1.396 1.377 1.442 1,699,119 1.4100 -2.61%
2024-10-16 0 1.530 1.520 1.530 1.520 1.550 1,285,000 1,967,227 1.5309 1.424 1.414 1.424 1.414 1.442 1,381,005 1.4245 1.32%
2024-10-15 0 1.510 1.510 1.520 1.500 1.560 2,693,100 4,107,351 1.5251 1.405 1.405 1.414 1.396 1.452 2,894,306 1.4191 -3.21%
2024-10-14 0 1.560 1.560 1.570 1.530 1.600 3,120,050 4,863,070 1.5587 1.452 1.452 1.461 1.424 1.489 3,353,154 1.4503 -0.64%
2024-10-10 0 1.570 1.570 1.590 1.540 1.620 3,039,350 4,813,651 1.5838 1.461 1.461 1.479 1.433 1.507 3,266,425 1.4737 1.29%
2024-10-09 0 1.550 1.530 1.550 1.510 1.600 5,134,100 7,951,645 1.5488 1.442 1.424 1.442 1.405 1.489 5,517,678 1.4411 -1.27%
2024-10-08 0 1.570 1.570 1.580 1.570 1.750 6,915,500 11,258,674 1.6280 1.461 1.461 1.470 1.461 1.628 7,432,169 1.5149 -10.29%
2024-10-07 0 1.750 1.720 1.750 1.650 1.780 9,310,105 16,132,104 1.7328 1.628 1.600 1.628 1.535 1.656 10,005,680 1.6123 8.02%
2024-10-04 0 1.620 1.620 1.630 1.550 1.630 5,615,200 9,028,599 1.6079 1.507 1.507 1.517 1.442 1.517 6,034,722 1.4961 3.85%
2024-10-03 0 1.560 1.550 1.560 1.530 1.600 4,964,530 7,741,649 1.5594 1.452 1.442 1.452 1.424 1.489 5,335,439 1.4510 -1.27%
2024-10-02 0 1.580 1.570 1.580 1.510 1.600 8,970,418 14,024,873 1.5635 1.470 1.461 1.470 1.405 1.489 9,640,614 1.4548 1.94%
2024-09-30 0 1.550 1.540 1.550 1.470 1.580 13,972,650 21,250,265 1.5208 1.442 1.433 1.442 1.368 1.470 15,016,572 1.4151 5.44%
2024-09-27 0 1.470 1.460 1.470 1.430 1.470 8,624,500 12,468,475 1.4457 1.368 1.359 1.368 1.331 1.368 9,268,852 1.3452 0.68%
2024-09-26 0 1.460 1.450 1.460 1.420 1.480 5,403,050 7,871,255 1.4568 1.359 1.349 1.359 1.321 1.377 5,806,721 1.3555 1.39%
2024-09-25 0 1.440 1.440 1.450 1.430 1.480 1,999,683 2,922,651 1.4616 1.340 1.340 1.349 1.331 1.377 2,149,083 1.3600 0.00%
2024-09-24 0 1.440 1.440 1.450 1.400 1.450 2,820,150 4,041,114 1.4329 1.340 1.340 1.349 1.303 1.349 3,030,848 1.3333 2.86%
2024-09-23 0 1.400 1.400 1.420 1.400 1.430 1,482,100 2,096,238 1.4144 1.303 1.303 1.321 1.303 1.331 1,592,830 1.3160 -2.10%
2024-09-20 0 1.430 1.410 1.430 1.400 1.430 2,270,000 3,220,440 1.4187 1.331 1.312 1.331 1.303 1.331 2,439,596 1.3201 0.00%
2024-09-19 0 1.430 1.410 1.430 1.380 1.430 1,437,500 2,017,884 1.4037 1.331 1.312 1.331 1.284 1.331 1,544,898 1.3062 3.62%
2024-09-17 0 1.380 1.380 1.390 1.370 1.390 390,000 538,700 1.3813 1.284 1.284 1.293 1.275 1.293 419,138 1.2853 -0.72%
2024-09-16 0 1.390 1.380 1.390 1.370 1.390 378,000 521,000 1.3783 1.293 1.284 1.293 1.275 1.293 406,241 1.2825 0.00%
2024-09-13 0 1.390 1.380 1.390 1.370 1.410 861,000 1,197,295 1.3906 1.293 1.284 1.293 1.275 1.312 925,327 1.2939 2.21%
2024-09-12 0 1.360 1.360 1.370 1.350 1.380 1,358,000 1,847,420 1.3604 1.265 1.265 1.275 1.256 1.284 1,459,459 1.2658 0.00%
2024-09-11 0 1.360 1.350 1.360 1.360 1.390 890,850 1,212,567 1.3611 1.265 1.256 1.265 1.265 1.293 957,407 1.2665 -1.45%
2024-09-10 0 1.380 1.380 1.390 1.370 1.400 1,113,300 1,539,805 1.3831 1.284 1.284 1.293 1.275 1.303 1,196,477 1.2869 -0.72%
2024-09-09 0 1.390 1.370 1.390 1.370 1.430 3,064,500 4,239,030 1.3833 1.293 1.275 1.293 1.275 1.331 3,293,454 1.2871 -2.80%
2024-09-05 0 1.430 1.410 1.430 1.400 1.430 1,683,150 2,382,327 1.4154 1.331 1.312 1.331 1.303 1.331 1,808,901 1.3170 0.70%
2024-09-04 0 1.420 1.420 1.430 1.420 1.470 2,750,850 3,953,688 1.4373 1.321 1.321 1.331 1.321 1.368 2,956,371 1.3373 -3.40%
2024-09-03 0 1.470 1.460 1.470 1.450 1.470 609,390 887,429 1.4563 1.368 1.359 1.368 1.349 1.368 654,919 1.3550 1.38%
2024-09-02 0 1.450 1.450 1.460 1.430 1.460 1,587,950 2,294,509 1.4450 1.349 1.349 1.359 1.331 1.359 1,706,589 1.3445 -0.68%
2024-08-30 0 1.460 1.460 1.480 1.410 1.490 1,882,000 2,743,670 1.4578 1.359 1.359 1.377 1.312 1.386 2,022,608 1.3565 3.55%
2024-08-29 0 1.410 1.400 1.410 1.380 1.450 2,530,100 3,553,397 1.4044 1.312 1.303 1.312 1.284 1.349 2,719,128 1.3068 -2.76%
2024-08-28 0 1.450 1.450 1.460 1.450 1.480 1,004,400 1,471,649 1.4652 1.349 1.349 1.359 1.349 1.377 1,079,441 1.3633 -2.03%
2024-08-27 0 1.480 1.480 1.500 1.460 1.500 1,416,300 2,097,256 1.4808 1.377 1.377 1.396 1.359 1.396 1,522,114 1.3779 0.00%
2024-08-26 0 1.480 1.480 1.500 1.420 1.510 6,653,145 9,727,528 1.4621 1.377 1.377 1.396 1.321 1.405 7,150,213 1.3605 1.37%
2024-08-23 0 1.460 1.460 1.470 1.370 1.470 3,318,950 4,718,772 1.4218 1.359 1.359 1.368 1.275 1.368 3,566,915 1.3229 5.04%
2024-08-22 0 1.390 1.370 1.390 1.360 1.400 4,812,550 6,646,980 1.3812 1.293 1.275 1.293 1.265 1.303 5,172,104 1.2852 0.72%
2024-08-21 0 1.380 1.370 1.380 1.370 1.410 2,864,409 3,975,392 1.3879 1.284 1.275 1.284 1.275 1.312 3,078,414 1.2914 -2.82%
2024-08-20 0 1.420 1.410 1.420 1.410 1.450 3,026,650 4,319,871 1.4273 1.321 1.312 1.321 1.312 1.349 3,252,776 1.3281 -2.07%
2024-08-19 0 1.450 1.440 1.450 1.440 1.490 2,590,000 3,794,740 1.4652 1.349 1.340 1.349 1.340 1.386 2,783,504 1.3633 -2.68%
2024-08-16 0 1.490 1.480 1.490 1.480 1.500 766,200 1,143,983 1.4931 1.386 1.377 1.386 1.377 1.396 823,444 1.3893 0.00%
2024-08-15 0 1.490 1.480 1.500 1.470 1.510 1,163,850 1,743,179 1.4978 1.386 1.377 1.396 1.368 1.405 1,250,803 1.3936 0.00%
2024-08-14 0 1.490 1.490 1.500 1.480 1.540 2,268,000 3,401,300 1.4997 1.386 1.386 1.396 1.377 1.433 2,437,446 1.3954 -3.25%
2024-08-13 0 1.540 1.530 1.540 1.520 1.540 722,100 1,107,094 1.5332 1.433 1.424 1.433 1.414 1.433 776,049 1.4266 -0.65%
2024-08-12 0 1.550 1.530 1.550 1.510 1.550 778,000 1,197,900 1.5397 1.442 1.424 1.442 1.405 1.442 836,126 1.4327 1.31%
2024-08-09 0 1.530 1.520 1.530 1.500 1.540 979,000 1,495,170 1.5272 1.424 1.414 1.424 1.396 1.433 1,052,143 1.4211 2.00%
2024-08-08 0 1.500 1.500 1.520 1.490 1.520 945,500 1,423,345 1.5054 1.396 1.396 1.414 1.386 1.414 1,016,140 1.4007 -2.60%
2024-08-07 0 1.540 1.520 1.540 1.510 1.540 626,500 951,645 1.5190 1.433 1.414 1.433 1.405 1.433 673,307 1.4134 2.67%
2024-08-06 0 1.500 1.490 1.500 1.480 1.510 656,250 980,198 1.4936 1.396 1.386 1.396 1.377 1.405 705,280 1.3898 0.67%
2024-08-05 0 1.490 1.480 1.510 1.460 1.550 3,190,000 4,802,939 1.5056 1.386 1.377 1.405 1.359 1.442 3,428,331 1.4010 -3.87%
2024-08-02 0 1.550 1.550 1.570 1.540 1.580 943,750 1,468,852 1.5564 1.442 1.442 1.461 1.433 1.470 1,014,259 1.4482 -0.64%
2024-08-01 0 1.560 1.560 1.570 1.550 1.570 484,000 755,200 1.5603 1.452 1.452 1.461 1.442 1.461 520,161 1.4519 -1.27%
2024-07-31 0 1.580 1.560 1.580 1.530 1.580 982,100 1,540,333 1.5684 1.470 1.452 1.470 1.424 1.470 1,055,474 1.4594 2.60%
2024-07-30 0 1.540 1.530 1.540 1.530 1.570 680,000 1,047,300 1.5401 1.433 1.424 1.433 1.424 1.461 730,804 1.4331 -1.91%
2024-07-29 0 1.570 1.570 1.580 1.570 1.590 552,650 871,961 1.5778 1.461 1.461 1.470 1.461 1.479 593,939 1.4681 0.00%
2024-07-26 0 1.570 1.570 1.580 1.560 1.580 1,480,000 2,325,440 1.5712 1.461 1.461 1.470 1.452 1.470 1,590,573 1.4620 -1.26%
2024-07-25 0 1.590 1.570 1.590 1.550 1.600 2,524,000 3,969,360 1.5726 1.479 1.461 1.479 1.442 1.489 2,712,573 1.4633 -0.62%
2024-07-24 0 1.600 1.600 1.610 1.600 1.620 820,000 1,316,100 1.6050 1.489 1.489 1.498 1.489 1.507 881,264 1.4934 0.00%
2024-07-23 0 1.600 1.600 1.620 1.600 1.670 2,415,000 3,940,180 1.6315 1.489 1.489 1.507 1.489 1.554 2,595,429 1.5181 -5.33%
2024-07-22 0 1.690 1.660 1.690 1.620 1.690 8,266,500 13,712,095 1.6588 1.573 1.545 1.573 1.507 1.573 8,884,105 1.5434 4.97%
2024-07-19 0 1.610 1.610 1.640 1.610 1.650 3,391,000 5,545,130 1.6352 1.498 1.498 1.526 1.498 1.535 3,644,348 1.5216 -1.83%
2024-07-18 0 1.640 1.640 1.650 1.620 1.650 1,274,400 2,089,699 1.6398 1.526 1.526 1.535 1.507 1.535 1,369,613 1.5258 0.61%
2024-07-17 0 1.630 1.620 1.630 1.600 1.660 4,161,800 6,815,977 1.6377 1.517 1.507 1.517 1.489 1.545 4,472,735 1.5239 -1.21%
2024-07-16 0 1.650 1.640 1.650 1.620 1.650 821,761 1,346,410 1.6384 1.535 1.526 1.535 1.507 1.535 883,156 1.5245 0.00%
2024-07-15 0 1.650 1.640 1.650 1.600 1.650 3,453,216 5,625,183 1.6290 1.535 1.526 1.535 1.489 1.535 3,711,212 1.5157 3.77%
2024-07-12 0 1.590 1.590 1.600 1.560 1.600 1,436,350 2,275,778 1.5844 1.479 1.479 1.489 1.452 1.489 1,543,662 1.4743 0.00%
2024-07-11 0 1.590 1.580 1.590 1.550 1.590 1,137,200 1,787,436 1.5718 1.479 1.470 1.479 1.442 1.479 1,222,162 1.4625 0.63%
2024-07-10 0 1.580 1.560 1.580 1.560 1.600 2,670,000 4,209,420 1.5766 1.470 1.452 1.470 1.452 1.489 2,869,480 1.4670 1.28%
2024-07-09 0 1.560 1.560 1.570 1.520 1.580 1,824,000 2,850,880 1.5630 1.452 1.452 1.461 1.414 1.470 1,960,274 1.4543 1.96%
2024-07-08 0 1.530 1.510 1.530 1.510 1.540 664,000 1,011,900 1.5239 1.424 1.405 1.424 1.405 1.433 713,609 1.4180 -1.29%
2024-07-05 0 1.550 1.540 1.550 1.540 1.580 974,000 1,506,680 1.5469 1.442 1.433 1.442 1.433 1.470 1,046,769 1.4394 -0.64%
2024-07-04 0 1.560 1.560 1.570 1.500 1.570 2,016,250 3,115,507 1.5452 1.452 1.452 1.461 1.396 1.461 2,166,888 1.4378 2.63%
2024-07-03 0 1.520 1.510 1.520 1.490 1.530 1,362,250 2,049,990 1.5049 1.414 1.405 1.414 1.386 1.424 1,464,026 1.4002 0.66%
2024-07-02 0 1.510 1.490 1.510 1.490 1.530 1,604,000 2,408,840 1.5018 1.405 1.386 1.405 1.386 1.424 1,723,838 1.3974 2.72%
2024-06-28 0 1.470 1.470 1.480 1.460 1.500 1,890,000 2,794,520 1.4786 1.368 1.368 1.377 1.359 1.396 2,031,205 1.3758 2.08%
2024-06-27 0 1.440 1.420 1.440 1.410 1.440 1,916,000 2,732,604 1.4262 1.340 1.321 1.340 1.312 1.340 2,059,148 1.3271 -0.69%
2024-06-26 0 1.450 1.440 1.450 1.430 1.470 2,312,000 3,325,400 1.4383 1.349 1.340 1.349 1.331 1.368 2,484,734 1.3383 -0.68%
2024-06-25 0 1.460 1.450 1.460 1.430 1.460 851,000 1,229,690 1.4450 1.359 1.349 1.359 1.331 1.359 914,580 1.3445 1.39%
2024-06-24 0 1.440 1.440 1.450 1.410 1.450 1,279,150 1,826,910 1.4282 1.340 1.340 1.349 1.312 1.349 1,374,718 1.3289 0.00%
2024-06-21 0 1.440 1.440 1.450 1.440 1.470 2,006,550 2,911,430 1.4510 1.340 1.340 1.349 1.340 1.368 2,156,463 1.3501 -2.04%
2024-06-20 0 1.470 1.470 1.480 1.470 1.510 1,631,512 2,432,494 1.4909 1.368 1.368 1.377 1.368 1.405 1,753,405 1.3873 -2.00%
2024-06-19 0 1.500 1.480 1.500 1.470 1.500 3,001,800 4,454,577 1.4840 1.396 1.377 1.396 1.368 1.396 3,226,070 1.3808 1.35%
2024-06-18 0 1.480 1.460 1.480 1.460 1.480 1,771,950 2,612,428 1.4743 1.377 1.359 1.377 1.359 1.377 1,904,336 1.3718 0.68%
2024-06-17 0 1.470 1.470 1.480 1.460 1.510 1,780,000 2,633,460 1.4795 1.368 1.368 1.377 1.359 1.405 1,912,987 1.3766 -2.65%
2024-06-14 0 1.510 1.500 1.510 1.490 1.520 764,000 1,149,400 1.5045 1.405 1.396 1.405 1.386 1.414 821,080 1.3999 2.03%
2024-06-13 0 1.480 1.480 1.500 1.460 1.500 2,626,250 3,880,862 1.4777 1.377 1.377 1.396 1.359 1.396 2,822,462 1.3750 0.00%
2024-06-12 0 1.480 1.480 1.490 1.480 1.500 1,346,000 2,004,780 1.4894 1.377 1.377 1.386 1.377 1.396 1,446,562 1.3859 -1.33%
2024-06-11 0 1.500 1.490 1.500 1.470 1.540 2,192,000 3,268,760 1.4912 1.396 1.386 1.396 1.368 1.433 2,355,768 1.3876 -1.32%
2024-06-07 0 1.520 1.510 1.520 1.510 1.560 1,490,000 2,276,360 1.5278 1.414 1.405 1.414 1.405 1.452 1,601,321 1.4216 -1.94%
2024-06-06 0 1.550 1.540 1.560 1.530 1.580 2,043,750 3,172,342 1.5522 1.442 1.433 1.452 1.424 1.470 2,196,442 1.4443 1.97%
2024-06-05 0 1.520 1.510 1.520 1.470 1.590 11,416,600 17,158,316 1.5029 1.414 1.405 1.414 1.368 1.479 12,269,555 1.3984 -5.59%
2024-06-04 0 1.610 1.600 1.610 1.550 1.640 5,514,000 8,766,080 1.5898 1.498 1.489 1.498 1.442 1.526 5,925,961 1.4793 -0.12%
2024-06-03 0 1.730 1.730 1.740 1.730 1.780 3,379,750 5,905,146 1.7472 1.500 1.500 1.509 1.500 1.543 3,898,142 1.5149 -0.57%
2024-05-31 0 1.740 1.730 1.740 1.700 1.740 2,768,200 4,791,594 1.7309 1.509 1.500 1.509 1.474 1.509 3,192,791 1.5008 2.35%
2024-05-30 0 1.700 1.690 1.700 1.690 1.740 5,548,450 9,459,323 1.7049 1.474 1.465 1.474 1.465 1.509 6,399,481 1.4781 -2.30%
2024-05-29 0 1.740 1.730 1.740 1.720 1.750 2,504,050 4,345,365 1.7353 1.509 1.500 1.509 1.491 1.517 2,888,126 1.5046 -0.57%
2024-05-28 0 1.750 1.740 1.750 1.730 1.760 3,319,500 5,800,812 1.7475 1.517 1.509 1.517 1.500 1.526 3,828,651 1.5151 1.16%
2024-05-27 0 1.730 1.730 1.740 1.730 1.760 1,662,150 2,886,296 1.7365 1.500 1.500 1.509 1.500 1.526 1,917,093 1.5056 -0.57%
2024-05-24 0 1.740 1.730 1.740 1.710 1.770 3,132,700 5,440,838 1.7368 1.509 1.500 1.509 1.483 1.535 3,613,199 1.5058 0.00%
2024-05-23 0 1.740 1.730 1.740 1.700 1.770 3,210,000 5,556,739 1.7311 1.509 1.500 1.509 1.474 1.535 3,702,355 1.5009 -1.69%
2024-05-22 0 1.770 1.760 1.770 1.750 1.810 9,396,000 16,773,306 1.7852 1.535 1.526 1.535 1.517 1.569 10,837,175 1.5478 1.14%
2024-05-21 0 1.750 1.740 1.750 1.710 1.760 5,358,000 9,311,139 1.7378 1.517 1.509 1.517 1.483 1.526 6,179,819 1.5067 0.57%
2024-05-20 0 1.740 1.740 1.750 1.700 1.770 7,851,200 13,641,480 1.7375 1.509 1.509 1.517 1.474 1.535 9,055,431 1.5064 2.35%
2024-05-17 0 1.700 1.690 1.700 1.680 1.720 5,047,500 8,574,060 1.6987 1.474 1.465 1.474 1.457 1.491 5,821,694 1.4728 -1.16%
2024-05-16 0 1.720 1.710 1.720 1.660 1.740 8,048,150 13,685,710 1.7005 1.491 1.483 1.491 1.439 1.509 9,282,589 1.4743 2.99%
2024-05-14 0 1.670 1.670 1.680 1.670 1.750 5,218,500 8,859,019 1.6976 1.448 1.448 1.457 1.448 1.517 6,018,923 1.4719 -5.11%
2024-05-13 0 1.760 1.750 1.760 1.710 1.760 2,903,900 5,050,787 1.7393 1.526 1.517 1.526 1.483 1.526 3,349,305 1.5080 0.57%
2024-05-10 0 1.750 1.730 1.750 1.700 1.750 5,547,600 9,630,443 1.7360 1.517 1.500 1.517 1.474 1.517 6,398,501 1.5051 3.55%
2024-05-09 0 1.690 1.690 1.700 1.660 1.710 2,015,500 3,409,660 1.6917 1.465 1.465 1.474 1.439 1.483 2,324,641 1.4667 0.60%
2024-05-08 0 1.680 1.670 1.680 1.670 1.710 2,174,000 3,669,260 1.6878 1.457 1.448 1.457 1.448 1.483 2,507,452 1.4633 0.00%
2024-05-07 0 1.680 1.670 1.680 1.660 1.700 1,557,250 2,607,577 1.6745 1.457 1.448 1.457 1.439 1.474 1,796,104 1.4518 0.60%
2024-05-06 0 1.670 1.660 1.670 1.620 1.700 3,634,000 5,984,820 1.6469 1.448 1.439 1.448 1.405 1.474 4,191,389 1.4279 -1.18%
2024-05-03 0 1.690 1.680 1.690 1.600 1.700 6,331,250 10,541,994 1.6651 1.465 1.457 1.465 1.387 1.474 7,302,348 1.4436 4.32%
2024-05-02 0 1.620 1.610 1.620 1.600 1.630 1,626,200 2,623,754 1.6134 1.405 1.396 1.405 1.387 1.413 1,875,629 1.3989 0.00%
2024-04-30 0 1.620 1.620 1.630 1.600 1.660 2,963,474 4,798,506 1.6192 1.405 1.405 1.413 1.387 1.439 3,418,017 1.4039 -1.22%
2024-04-29 0 1.640 1.620 1.640 1.610 1.650 3,090,620 5,049,399 1.6338 1.422 1.405 1.422 1.396 1.431 3,564,665 1.4165 0.00%
2024-04-26 0 1.640 1.640 1.650 1.590 1.650 3,707,699 6,020,330 1.6237 1.422 1.422 1.431 1.379 1.431 4,276,392 1.4078 1.86%
2024-04-25 0 1.610 1.610 1.620 1.590 1.640 2,898,000 4,674,550 1.6130 1.396 1.396 1.405 1.379 1.422 3,342,500 1.3985 0.00%
2024-04-24 0 1.610 1.600 1.610 1.580 1.610 1,985,050 3,175,598 1.5998 1.396 1.387 1.396 1.370 1.396 2,289,520 1.3870 1.26%
2024-04-23 0 1.590 1.580 1.590 1.570 1.620 3,408,000 5,445,840 1.5980 1.379 1.370 1.379 1.361 1.405 3,930,725 1.3855 -1.85%
2024-04-22 0 1.620 1.620 1.630 1.620 1.680 2,216,499 3,638,668 1.6416 1.405 1.405 1.413 1.405 1.457 2,556,469 1.4233 -2.41%
2024-04-19 0 1.660 1.660 1.670 1.660 1.710 1,462,000 2,462,440 1.6843 1.439 1.439 1.448 1.439 1.483 1,686,244 1.4603 -1.78%
2024-04-18 0 1.690 1.690 1.720 1.660 1.730 5,229,100 8,911,432 1.7042 1.465 1.465 1.491 1.439 1.500 6,031,149 1.4776 -1.17%
2024-04-17 0 1.710 1.690 1.710 1.590 1.710 9,328,548 15,552,088 1.6671 1.483 1.465 1.483 1.379 1.483 10,759,377 1.4454 6.88%
2024-04-16 0 1.600 1.590 1.600 1.580 1.660 4,175,550 6,718,469 1.6090 1.387 1.379 1.387 1.370 1.439 4,816,003 1.3950 -3.61%
2024-04-15 0 1.660 1.660 1.670 1.630 1.680 2,074,600 3,424,866 1.6509 1.439 1.439 1.448 1.413 1.457 2,392,806 1.4313 -1.19%
2024-04-12 0 1.680 1.670 1.680 1.670 1.700 1,684,600 2,838,785 1.6851 1.457 1.448 1.457 1.448 1.474 1,942,987 1.4610 -0.59%
2024-04-11 0 1.690 1.680 1.690 1.660 1.710 5,000,000 8,383,760 1.6768 1.465 1.457 1.465 1.439 1.483 5,766,909 1.4538 -1.74%
2024-04-10 0 1.720 1.710 1.720 1.700 1.730 3,282,200 5,627,315 1.7145 1.491 1.483 1.491 1.474 1.500 3,785,630 1.4865 -0.58%
2024-04-09 0 1.730 1.720 1.730 1.690 1.760 7,254,200 12,435,397 1.7142 1.500 1.491 1.500 1.465 1.526 8,366,862 1.4863 -0.57%
2024-04-08 0 1.740 1.740 1.750 1.730 1.780 2,111,000 3,704,300 1.7548 1.509 1.509 1.517 1.500 1.543 2,434,789 1.5214 0.00%
2024-04-05 0 1.740 1.730 1.740 1.730 1.840 4,904,334 8,736,695 1.7814 1.509 1.500 1.509 1.500 1.595 5,656,569 1.5445 -1.69%
2024-04-03 0 1.770 1.770 1.780 1.680 1.780 4,742,350 8,255,712 1.7408 1.535 1.535 1.543 1.457 1.543 5,469,740 1.5093 1.14%
2024-04-02 0 1.750 1.740 1.750 1.740 1.890 9,176,400 16,494,400 1.7975 1.517 1.509 1.517 1.509 1.639 10,583,892 1.5584 -5.91%
2024-03-28 0 1.860 1.840 1.860 1.790 1.900 9,442,250 17,456,753 1.8488 1.613 1.595 1.613 1.552 1.647 10,890,519 1.6029 -2.62%
2024-03-27 0 1.910 1.870 1.910 1.800 1.920 25,760,000 48,394,140 1.8787 1.656 1.621 1.656 1.561 1.665 29,711,114 1.6288 7.91%
2024-03-26 0 1.770 1.760 1.770 1.740 1.800 2,454,526 4,336,323 1.7667 1.535 1.526 1.535 1.509 1.561 2,831,005 1.5317 -0.56%
2024-03-25 0 1.780 1.770 1.780 1.730 1.790 2,364,950 4,202,145 1.7768 1.543 1.535 1.543 1.500 1.552 2,727,690 1.5406 1.14%
2024-03-22 0 1.760 1.760 1.770 1.740 1.770 2,373,550 4,169,514 1.7567 1.526 1.526 1.535 1.509 1.535 2,737,609 1.5230 -0.56%
2024-03-21 0 1.770 1.760 1.770 1.730 1.790 2,923,000 5,148,480 1.7614 1.535 1.526 1.535 1.500 1.552 3,371,335 1.5271 1.72%
2024-03-20 0 1.740 1.740 1.750 1.720 1.810 6,748,650 11,794,652 1.7477 1.509 1.509 1.517 1.491 1.569 7,783,770 1.5153 -4.40%
2024-03-19 0 1.820 1.810 1.820 1.780 1.850 2,330,883 4,249,822 1.8233 1.578 1.569 1.578 1.543 1.604 2,688,398 1.5808 1.11%
2024-03-18 0 1.800 1.790 1.800 1.780 1.920 6,236,100 11,467,542 1.8389 1.561 1.552 1.561 1.543 1.665 7,192,604 1.5944 -4.76%
2024-03-15 0 1.890 1.880 1.890 1.840 1.930 4,579,270 8,596,256 1.8772 1.639 1.630 1.639 1.595 1.673 5,281,646 1.6276 -1.05%
2024-03-14 0 1.910 1.900 1.910 1.830 1.910 6,424,749 12,109,704 1.8849 1.656 1.647 1.656 1.587 1.656 7,410,188 1.6342 2.69%
2024-03-13 0 1.860 1.850 1.860 1.760 1.880 12,194,434 22,537,358 1.8482 1.613 1.604 1.613 1.526 1.630 14,064,838 1.6024 5.68%
2024-03-12 0 1.760 1.760 1.780 1.750 1.800 2,710,000 4,818,680 1.7781 1.526 1.526 1.543 1.517 1.561 3,125,665 1.5416 -1.12%
2024-03-11 0 1.780 1.780 1.790 1.700 1.790 4,266,000 7,436,340 1.7432 1.543 1.543 1.552 1.474 1.552 4,920,327 1.5114 1.14%
2024-03-08 0 1.760 1.750 1.760 1.730 1.760 3,114,200 5,441,221 1.7472 1.526 1.517 1.526 1.500 1.526 3,591,861 1.5149 0.57%
2024-03-07 0 1.750 1.730 1.750 1.730 1.790 2,337,850 4,123,237 1.7637 1.517 1.500 1.517 1.500 1.552 2,696,434 1.5291 -1.13%
2024-03-06 0 1.770 1.760 1.770 1.720 1.770 4,886,000 8,560,017 1.7519 1.535 1.526 1.535 1.491 1.535 5,635,423 1.5190 2.31%
2024-03-05 0 1.730 1.710 1.730 1.690 1.760 3,784,000 6,515,100 1.7217 1.500 1.483 1.500 1.465 1.526 4,364,397 1.4928 0.00%
2024-03-04 0 1.730 1.720 1.730 1.700 1.740 2,602,150 4,456,444 1.7126 1.500 1.491 1.500 1.474 1.509 3,001,272 1.4849 0.00%
2024-03-01 0 1.730 1.730 1.740 1.670 1.770 4,456,400 7,748,927 1.7388 1.500 1.500 1.509 1.448 1.535 5,139,930 1.5076 2.98%
2024-02-29 0 1.680 1.680 1.690 1.660 1.720 3,702,850 6,238,603 1.6848 1.457 1.457 1.465 1.439 1.491 4,270,800 1.4608 -0.59%
2024-02-28 0 1.690 1.680 1.690 1.660 1.750 5,678,250 9,643,200 1.6983 1.465 1.457 1.465 1.439 1.517 6,549,190 1.4724 -1.17%
2024-02-27 0 1.710 1.710 1.720 1.660 1.770 11,751,000 19,897,511 1.6933 1.483 1.483 1.491 1.439 1.535 13,553,389 1.4681 -2.29%
2024-02-26 0 1.750 1.740 1.750 1.740 1.840 4,762,500 8,493,031 1.7833 1.517 1.509 1.517 1.509 1.595 5,492,981 1.5462 -2.78%
2024-02-23 0 1.800 1.790 1.800 1.720 1.810 8,245,000 14,551,495 1.7649 1.561 1.552 1.561 1.491 1.569 9,509,633 1.5302 1.12%
2024-02-22 0 1.780 1.780 1.800 1.580 1.800 19,071,949 32,442,870 1.7011 1.543 1.543 1.561 1.370 1.561 21,997,238 1.4749 11.25%
2024-02-21 0 1.600 1.590 1.600 1.590 1.620 2,627,300 4,216,344 1.6048 1.387 1.379 1.387 1.379 1.405 3,030,280 1.3914 -1.23%
2024-02-20 0 1.620 1.610 1.620 1.570 1.620 2,531,300 4,059,206 1.6036 1.405 1.396 1.405 1.361 1.405 2,919,555 1.3904 1.25%
2024-02-19 0 1.600 1.600 1.610 1.500 1.610 5,338,050 8,367,317 1.5675 1.387 1.387 1.396 1.301 1.396 6,156,809 1.3590 5.96%
2024-02-16 0 1.510 1.500 1.510 1.480 1.520 3,380,500 5,081,755 1.5033 1.309 1.301 1.309 1.283 1.318 3,899,007 1.3033 2.03%
2024-02-15 0 1.480 1.480 1.490 1.460 1.500 1,525,700 2,250,458 1.4750 1.283 1.283 1.292 1.266 1.301 1,759,715 1.2789 -1.33%
2024-02-14 0 1.500 1.490 1.500 1.480 1.510 1,803,450 2,694,313 1.4940 1.301 1.292 1.301 1.283 1.309 2,080,066 1.2953 -0.66%
2024-02-09 0 1.510 1.510 1.520 1.510 1.550 1,390,250 2,116,550 1.5224 1.309 1.309 1.318 1.309 1.344 1,603,489 1.3200 -1.95%
2024-02-08 0 1.540 1.540 1.550 1.500 1.560 2,600,790 3,966,957 1.5253 1.335 1.335 1.344 1.301 1.353 2,999,704 1.3224 1.32%
2024-02-07 0 1.520 1.510 1.520 1.500 1.530 3,002,000 4,528,340 1.5084 1.318 1.309 1.318 1.301 1.327 3,462,452 1.3078 0.66%
2024-02-06 0 1.510 1.510 1.520 1.500 1.540 2,046,500 3,084,160 1.5070 1.309 1.309 1.318 1.301 1.335 2,360,396 1.3066 0.67%
2024-02-05 0 1.500 1.480 1.500 1.460 1.510 2,734,500 4,049,134 1.4808 1.301 1.283 1.301 1.266 1.309 3,153,922 1.2838 1.35%
2024-02-02 0 1.480 1.470 1.480 1.460 1.530 4,648,100 6,892,008 1.4828 1.283 1.275 1.283 1.266 1.327 5,361,034 1.2856 -2.63%
2024-02-01 0 1.520 1.500 1.520 1.470 1.520 2,629,100 3,943,951 1.5001 1.318 1.301 1.318 1.275 1.318 3,032,356 1.3006 2.70%
2024-01-31 0 1.480 1.480 1.490 1.450 1.510 2,587,900 3,840,442 1.4840 1.283 1.283 1.292 1.257 1.309 2,984,837 1.2867 0.68%
2024-01-30 0 1.470 1.460 1.470 1.440 1.500 1,465,000 2,143,560 1.4632 1.275 1.266 1.275 1.249 1.301 1,689,704 1.2686 -2.00%
2024-01-29 0 1.500 1.490 1.500 1.490 1.540 915,500 1,379,070 1.5064 1.301 1.292 1.301 1.292 1.335 1,055,921 1.3060 -0.66%
2024-01-26 0 1.510 1.500 1.510 1.490 1.530 2,555,150 3,848,209 1.5061 1.309 1.301 1.309 1.292 1.327 2,947,063 1.3058 1.34%
2024-01-25 0 1.490 1.490 1.500 1.470 1.520 4,304,000 6,461,244 1.5012 1.292 1.292 1.301 1.275 1.318 4,964,155 1.3016 2.05%
2024-01-24 0 1.460 1.450 1.460 1.380 1.470 2,045,095 2,943,316 1.4392 1.266 1.257 1.266 1.196 1.275 2,358,775 1.2478 2.82%
2024-01-23 0 1.420 1.420 1.430 1.380 1.450 1,530,650 2,159,480 1.4108 1.231 1.231 1.240 1.196 1.257 1,765,424 1.2232 0.71%
2024-01-22 0 1.410 1.410 1.420 1.380 1.470 10,618,000 14,997,060 1.4124 1.222 1.222 1.231 1.196 1.275 12,246,607 1.2246 -4.08%
2024-01-19 0 1.470 1.460 1.470 1.460 1.500 1,932,500 2,845,577 1.4725 1.275 1.266 1.275 1.266 1.301 2,228,910 1.2767 -2.00%
2024-01-18 0 1.500 1.490 1.500 1.470 1.520 3,140,800 4,670,316 1.4870 1.301 1.292 1.301 1.275 1.318 3,622,541 1.2892 0.00%
2024-01-17 0 1.500 1.490 1.500 1.470 1.530 4,613,400 6,890,350 1.4936 1.301 1.292 1.301 1.275 1.327 5,321,011 1.2949 -1.32%
2024-01-16 0 1.520 1.510 1.520 1.510 1.580 1,800,350 2,754,581 1.5300 1.318 1.309 1.318 1.309 1.370 2,076,491 1.3266 -3.80%
2024-01-15 0 1.580 1.570 1.580 1.470 1.600 3,442,150 5,380,639 1.5632 1.370 1.361 1.370 1.275 1.387 3,970,113 1.3553 6.04%
2024-01-12 0 1.490 1.480 1.490 1.460 1.520 2,674,500 3,974,815 1.4862 1.292 1.283 1.292 1.266 1.318 3,084,719 1.2885 -0.67%
2024-01-11 0 1.500 1.490 1.500 1.490 1.520 1,230,600 1,850,101 1.5034 1.301 1.292 1.301 1.292 1.318 1,419,352 1.3035 -0.66%
2024-01-10 0 1.510 1.500 1.510 1.490 1.560 2,537,750 3,857,340 1.5200 1.309 1.301 1.309 1.292 1.353 2,926,995 1.3179 -3.21%
2024-01-09 0 1.560 1.550 1.560 1.540 1.580 2,740,150 4,259,006 1.5543 1.353 1.344 1.353 1.335 1.370 3,160,439 1.3476 -1.27%
2024-01-08 0 1.580 1.570 1.580 1.570 1.650 6,333,500 10,207,124 1.6116 1.370 1.361 1.370 1.361 1.431 7,304,943 1.3973 -1.86%
2024-01-05 0 1.610 1.590 1.610 1.540 1.620 5,809,850 9,262,534 1.5943 1.396 1.379 1.396 1.335 1.405 6,700,975 1.3823 3.87%
2024-01-04 0 1.550 1.530 1.550 1.520 1.600 2,307,400 3,573,976 1.5489 1.344 1.327 1.344 1.318 1.387 2,661,313 1.3429 0.65%
2024-01-03 0 1.540 1.530 1.540 1.540 1.650 10,727,150 17,250,741 1.6081 1.335 1.327 1.335 1.335 1.431 12,372,499 1.3943 -2.53%
2024-01-02 0 1.580 1.570 1.580 1.440 1.590 6,918,050 10,554,532 1.5257 1.370 1.361 1.370 1.249 1.379 7,979,153 1.3228 7.34%
2023-12-29 0 1.550 1.550 1.560 1.530 1.570 2,714,500 4,193,355 1.5448 1.276 1.276 1.284 1.260 1.293 3,296,756 1.2720 0.00%
2023-12-28 0 1.550 1.540 1.550 1.540 1.600 2,811,800 4,378,122 1.5571 1.276 1.268 1.276 1.268 1.317 3,414,927 1.2821 -1.90%
2023-12-27 0 1.580 1.570 1.580 1.540 1.610 3,490,900 5,488,794 1.5723 1.301 1.293 1.301 1.268 1.326 4,239,693 1.2946 -1.25%
2023-12-22 0 1.600 1.580 1.600 1.480 1.610 12,657,187 19,933,968 1.5749 1.317 1.301 1.317 1.219 1.326 15,372,134 1.2968 7.38%
2023-12-21 0 1.490 1.470 1.490 1.420 1.490 3,466,500 5,104,530 1.4725 1.227 1.210 1.227 1.169 1.227 4,210,059 1.2125 2.76%
2023-12-20 0 1.450 1.440 1.450 1.390 1.480 5,134,050 7,427,351 1.4467 1.194 1.186 1.194 1.145 1.219 6,235,296 1.1912 4.32%
2023-12-19 0 1.390 1.380 1.390 1.360 1.390 920,500 1,269,730 1.3794 1.145 1.136 1.145 1.120 1.145 1,117,946 1.1358 0.72%
2023-12-18 0 1.380 1.380 1.400 1.300 1.410 7,319,900 9,803,128 1.3392 1.136 1.136 1.153 1.070 1.161 8,890,007 1.1027 5.34%
2023-12-15 0 1.310 1.310 1.320 1.310 1.350 5,886,000 7,829,520 1.3302 1.079 1.079 1.087 1.079 1.112 7,148,538 1.0953 -2.24%
2023-12-14 0 1.340 1.320 1.340 1.310 1.380 6,078,000 8,191,600 1.3477 1.103 1.087 1.103 1.079 1.136 7,381,722 1.1097 -0.74%
2023-12-13 0 1.350 1.350 1.360 1.300 1.360 6,390,800 8,407,464 1.3156 1.112 1.112 1.120 1.070 1.120 7,761,617 1.0832 3.85%
2023-12-12 0 1.300 1.300 1.310 1.300 1.360 3,410,800 4,535,388 1.3297 1.070 1.070 1.079 1.070 1.120 4,142,411 1.0949 -2.26%
2023-12-11 0 1.330 1.330 1.350 1.310 1.360 4,008,350 5,345,408 1.3336 1.095 1.095 1.112 1.079 1.120 4,868,135 1.0980 -2.21%
2023-12-08 0 1.360 1.360 1.370 1.360 1.410 2,695,550 3,703,012 1.3738 1.120 1.120 1.128 1.120 1.161 3,273,741 1.1311 -3.55%
2023-12-07 0 1.410 1.400 1.410 1.370 1.410 1,406,000 1,960,700 1.3945 1.161 1.153 1.161 1.128 1.161 1,707,585 1.1482 1.44%
2023-12-06 0 1.390 1.390 1.410 1.370 1.420 1,854,000 2,592,279 1.3982 1.145 1.145 1.161 1.128 1.169 2,251,680 1.1513 1.46%
2023-12-05 0 1.370 1.360 1.380 1.360 1.430 3,969,950 5,465,910 1.3768 1.128 1.120 1.136 1.120 1.177 4,821,498 1.1337 -4.20%
2023-12-04 0 1.430 1.410 1.430 1.410 1.460 2,013,268 2,885,606 1.4333 1.177 1.161 1.177 1.161 1.202 2,445,111 1.1802 0.70%
2023-12-01 0 1.420 1.410 1.420 1.420 1.450 1,458,649 2,089,502 1.4325 1.169 1.161 1.169 1.169 1.194 1,771,527 1.1795 -0.70%
2023-11-30 0 1.430 1.420 1.430 1.420 1.460 1,563,000 2,243,840 1.4356 1.177 1.169 1.177 1.169 1.202 1,898,261 1.1821 -0.69%
2023-11-29 0 1.440 1.430 1.440 1.410 1.490 1,868,800 2,677,104 1.4325 1.186 1.177 1.186 1.161 1.227 2,269,655 1.1795 -2.04%
2023-11-28 0 1.470 1.460 1.470 1.450 1.480 1,654,000 2,426,960 1.4673 1.210 1.202 1.210 1.194 1.219 2,008,780 1.2082 0.68%
2023-11-27 0 1.460 1.460 1.480 1.430 1.490 2,234,000 3,273,980 1.4655 1.202 1.202 1.219 1.177 1.227 2,713,190 1.2067 1.39%
2023-11-24 0 1.440 1.430 1.450 1.410 1.450 1,606,000 2,298,801 1.4314 1.186 1.177 1.194 1.161 1.194 1,950,485 1.1786 -0.69%
2023-11-23 0 1.450 1.440 1.450 1.420 1.450 489,250 701,052 1.4329 1.194 1.186 1.194 1.169 1.194 594,193 1.1798 0.00%
2023-11-22 0 1.450 1.440 1.450 1.430 1.450 660,000 950,680 1.4404 1.194 1.186 1.194 1.177 1.194 801,569 1.1860 0.69%
2023-11-21 0 1.440 1.430 1.440 1.430 1.460 1,036,000 1,491,119 1.4393 1.186 1.177 1.186 1.177 1.202 1,258,220 1.1851 -0.69%
2023-11-20 0 1.450 1.440 1.450 1.400 1.450 1,353,300 1,934,287 1.4293 1.194 1.186 1.194 1.153 1.194 1,643,581 1.1769 2.84%
2023-11-17 0 1.410 1.400 1.410 1.390 1.420 728,250 1,021,957 1.4033 1.161 1.153 1.161 1.145 1.169 884,458 1.1555 -0.70%
2023-11-16 0 1.420 1.420 1.430 1.400 1.470 1,397,650 1,982,259 1.4183 1.169 1.169 1.177 1.153 1.210 1,697,444 1.1678 -2.07%
2023-11-15 0 1.450 1.440 1.450 1.380 1.450 2,872,250 4,104,347 1.4290 1.194 1.186 1.194 1.136 1.194 3,488,343 1.1766 5.07%
2023-11-14 0 1.380 1.370 1.380 1.350 1.400 2,243,150 3,097,434 1.3808 1.136 1.128 1.136 1.112 1.153 2,724,302 1.1370 3.76%
2023-11-13 0 1.330 1.330 1.340 1.310 1.360 1,210,000 1,614,940 1.3347 1.095 1.095 1.103 1.079 1.120 1,469,543 1.0989 0.76%
2023-11-10 0 1.320 1.310 1.320 1.300 1.320 1,984,200 2,611,776 1.3163 1.087 1.079 1.087 1.070 1.087 2,409,808 1.0838 0.00%
2023-11-09 0 1.320 1.320 1.340 1.300 1.340 1,298,150 1,711,932 1.3187 1.087 1.087 1.103 1.070 1.103 1,576,601 1.0858 0.76%
2023-11-08 0 1.310 1.300 1.310 1.290 1.340 1,614,000 2,124,519 1.3163 1.079 1.070 1.079 1.062 1.103 1,960,200 1.0838 0.00%
2023-11-07 0 1.310 1.300 1.310 1.300 1.350 3,738,000 4,943,950 1.3226 1.079 1.070 1.079 1.070 1.112 4,539,795 1.0890 -2.96%
2023-11-06 0 1.350 1.350 1.370 1.340 1.380 1,560,000 2,119,780 1.3588 1.112 1.112 1.128 1.103 1.136 1,894,618 1.1188 -1.46%
2023-11-03 0 1.370 1.360 1.370 1.350 1.380 907,000 1,238,580 1.3656 1.128 1.120 1.128 1.112 1.136 1,101,550 1.1244 2.24%
2023-11-02 0 1.340 1.340 1.350 1.320 1.360 480,650 646,086 1.3442 1.103 1.103 1.112 1.087 1.120 583,749 1.1068 -0.74%
2023-11-01 0 1.350 1.340 1.350 1.320 1.350 332,750 445,887 1.3400 1.112 1.103 1.112 1.087 1.112 404,124 1.1033 0.00%
2023-10-31 0 1.350 1.350 1.360 1.350 1.390 656,036 890,227 1.3570 1.112 1.112 1.120 1.112 1.145 796,755 1.1173 -2.17%
2023-10-30 0 1.380 1.370 1.380 1.360 1.390 688,000 948,706 1.3789 1.136 1.128 1.136 1.120 1.145 835,575 1.1354 0.00%
2023-10-27 0 1.380 1.370 1.380 1.340 1.400 1,462,250 2,010,025 1.3746 1.136 1.128 1.136 1.103 1.153 1,775,900 1.1318 3.76%
2023-10-26 0 1.330 1.330 1.340 1.320 1.360 840,000 1,121,700 1.3354 1.095 1.095 1.103 1.087 1.120 1,020,179 1.0995 -0.75%
2023-10-25 0 1.340 1.340 1.360 1.320 1.380 1,118,850 1,514,290 1.3534 1.103 1.103 1.120 1.087 1.136 1,358,842 1.1144 1.52%
2023-10-24 0 1.320 1.320 1.330 1.310 1.360 420,000 554,460 1.3201 1.087 1.087 1.095 1.079 1.120 510,089 1.0870 -2.94%
2023-10-20 0 1.360 1.330 1.360 1.290 1.360 1,747,500 2,333,795 1.3355 1.120 1.095 1.120 1.062 1.120 2,122,336 1.0996 3.82%
2023-10-19 0 1.310 1.300 1.310 1.290 1.330 954,500 1,248,290 1.3078 1.079 1.070 1.079 1.062 1.095 1,159,239 1.0768 -2.24%
2023-10-18 0 1.340 1.330 1.340 1.340 1.380 1,050,000 1,416,120 1.3487 1.103 1.095 1.103 1.103 1.136 1,275,223 1.1105 -2.90%
2023-10-17 0 1.380 1.350 1.380 1.350 1.380 1,112,000 1,515,240 1.3626 1.136 1.112 1.136 1.112 1.136 1,350,522 1.1220 0.00%
2023-10-16 0 1.380 1.350 1.380 1.340 1.380 1,138,400 1,555,508 1.3664 1.136 1.112 1.136 1.103 1.136 1,382,585 1.1251 0.73%
2023-10-13 0 1.370 1.350 1.370 1.350 1.390 1,529,500 2,092,595 1.3682 1.128 1.112 1.128 1.112 1.145 1,857,575 1.1265 -1.44%
2023-10-12 0 1.390 1.370 1.400 1.360 1.400 546,000 754,700 1.3822 1.145 1.128 1.153 1.120 1.153 663,116 1.1381 0.72%
2023-10-11 0 1.380 1.360 1.380 1.350 1.380 1,028,000 1,402,545 1.3643 1.136 1.120 1.136 1.112 1.136 1,248,504 1.1234 0.73%
2023-10-10 0 1.370 1.350 1.370 1.350 1.420 1,753,994 2,411,052 1.3746 1.128 1.112 1.128 1.112 1.169 2,130,223 1.1318 -0.72%
2023-10-09 0 1.380 1.380 1.400 1.380 1.450 2,158,000 3,032,567 1.4053 1.136 1.136 1.153 1.136 1.194 2,620,888 1.1571 -2.13%
2023-10-06 0 1.410 1.380 1.410 1.390 1.410 1,265,399 1,772,116 1.4004 1.161 1.136 1.161 1.145 1.161 1,536,825 1.1531 0.71%
2023-10-05 0 1.400 1.380 1.400 1.380 1.410 1,111,500 1,548,210 1.3929 1.153 1.136 1.153 1.136 1.161 1,349,915 1.1469 -0.71%
2023-10-04 0 1.410 1.390 1.410 1.380 1.410 937,550 1,308,112 1.3952 1.161 1.145 1.161 1.136 1.161 1,138,653 1.1488 0.71%
2023-10-03 0 1.400 1.390 1.410 1.380 1.440 1,934,000 2,701,900 1.3971 1.153 1.145 1.161 1.136 1.186 2,348,840 1.1503 -3.45%
2023-09-29 0 1.450 1.420 1.450 1.420 1.470 916,050 1,324,409 1.4458 1.194 1.169 1.194 1.169 1.210 1,112,541 1.1904 0.00%
2023-09-28 0 1.450 1.440 1.450 1.370 1.460 4,962,000 7,100,318 1.4309 1.194 1.186 1.194 1.128 1.202 6,026,341 1.1782 5.07%
2023-09-27 0 1.380 1.360 1.380 1.360 1.400 2,978,000 4,111,140 1.3805 1.136 1.120 1.136 1.120 1.153 3,616,776 1.1367 0.00%
2023-09-26 0 1.380 1.380 1.410 1.380 1.450 2,272,000 3,185,680 1.4021 1.136 1.136 1.161 1.136 1.194 2,759,340 1.1545 -4.83%
2023-09-25 0 1.450 1.440 1.450 1.430 1.500 1,689,950 2,468,180 1.4605 1.194 1.186 1.194 1.177 1.235 2,052,442 1.2026 -2.03%
2023-09-22 0 1.480 1.470 1.480 1.420 1.480 1,416,500 2,055,120 1.4508 1.219 1.210 1.219 1.169 1.219 1,720,337 1.1946 2.78%
2023-09-21 0 1.440 1.430 1.440 1.420 1.470 1,887,950 2,707,710 1.4342 1.186 1.177 1.186 1.169 1.210 2,292,912 1.1809 -2.04%
2023-09-20 0 1.470 1.460 1.470 1.460 1.500 1,588,650 2,335,815 1.4703 1.210 1.202 1.210 1.202 1.235 1,929,413 1.2106 -2.00%
2023-09-19 0 1.500 1.490 1.500 1.450 1.500 2,591,150 3,835,766 1.4803 1.235 1.227 1.235 1.194 1.235 3,146,948 1.2189 3.45%
2023-09-18 0 1.450 1.440 1.450 1.440 1.520 3,011,050 4,441,344 1.4750 1.194 1.186 1.194 1.186 1.252 3,656,916 1.2145 -2.68%
2023-09-15 0 1.490 1.480 1.490 1.390 1.510 10,938,199 16,186,286 1.4798 1.227 1.219 1.227 1.145 1.243 13,284,426 1.2184 7.97%
2023-09-14 0 1.380 1.380 1.390 1.350 1.400 1,532,200 2,105,029 1.3739 1.136 1.136 1.145 1.112 1.153 1,860,855 1.1312 -1.43%
2023-09-13 0 1.400 1.380 1.400 1.360 1.400 1,767,900 2,448,569 1.3850 1.153 1.136 1.153 1.120 1.153 2,147,112 1.1404 0.72%
2023-09-12 0 1.390 1.380 1.390 1.380 1.430 2,312,100 3,227,097 1.3957 1.145 1.136 1.145 1.136 1.177 2,808,042 1.1492 -2.80%
2023-09-11 0 1.430 1.410 1.430 1.380 1.440 1,807,000 2,566,730 1.4204 1.177 1.161 1.177 1.136 1.186 2,194,599 1.1696 1.42%
2023-09-07 0 1.410 1.400 1.410 1.390 1.430 2,338,000 3,293,763 1.4088 1.161 1.153 1.161 1.145 1.177 2,839,497 1.1600 -2.08%
2023-09-06 0 1.440 1.430 1.440 1.430 1.480 3,602,000 5,218,855 1.4489 1.186 1.177 1.186 1.177 1.219 4,374,623 1.1930 -2.70%
2023-09-05 0 1.480 1.470 1.480 1.390 1.480 7,507,050 10,878,051 1.4490 1.219 1.210 1.219 1.145 1.219 9,117,301 1.1931 3.50%
2023-09-04 0 1.430 1.420 1.430 1.410 1.450 5,051,300 7,231,680 1.4316 1.177 1.169 1.177 1.161 1.194 6,134,796 1.1788 1.42%
2023-08-31 0 1.410 1.410 1.420 1.360 1.410 7,691,200 10,710,591 1.3926 1.161 1.161 1.169 1.120 1.161 9,340,950 1.1466 1.44%
2023-08-30 0 1.390 1.380 1.390 1.300 1.410 9,165,500 12,681,238 1.3836 1.145 1.136 1.145 1.070 1.161 11,131,485 1.1392 8.59%
2023-08-29 0 1.280 1.270 1.280 1.190 1.350 17,236,050 22,057,001 1.2797 1.054 1.046 1.054 0.980 1.112 20,933,156 1.0537 9.40%
2023-08-28 0 1.170 1.170 1.180 1.150 1.200 1,800,500 2,111,105 1.1725 0.963 0.963 0.972 0.947 0.988 2,186,704 0.9654 -0.85%
2023-08-25 0 1.180 1.170 1.180 1.160 1.200 1,096,650 1,298,761 1.1843 0.972 0.963 0.972 0.955 0.988 1,331,880 0.9751 -1.67%
2023-08-24 0 1.200 1.200 1.210 1.180 1.210 1,152,000 1,379,980 1.1979 0.988 0.988 0.996 0.972 0.996 1,399,102 0.9863 0.00%
2023-08-23 0 1.200 1.190 1.200 1.150 1.210 2,822,700 3,372,731 1.1949 0.988 0.980 0.988 0.947 0.996 3,428,165 0.9838 2.56%
2023-08-22 0 1.170 1.160 1.170 1.120 1.170 986,750 1,138,685 1.1540 0.963 0.955 0.963 0.922 0.963 1,198,406 0.9502 3.54%
2023-08-21 0 1.130 1.130 1.140 1.110 1.150 1,515,050 1,715,373 1.1322 0.930 0.930 0.939 0.914 0.947 1,840,026 0.9323 0.00%
2023-08-18 0 1.130 1.130 1.140 1.130 1.180 2,140,000 2,450,440 1.1451 0.930 0.930 0.939 0.930 0.972 2,599,027 0.9428 -2.59%
2023-08-17 0 1.160 1.150 1.160 1.130 1.170 623,299 719,434 1.1542 0.955 0.947 0.955 0.930 0.963 756,996 0.9504 -0.85%
2023-08-16 0 1.170 1.150 1.170 1.110 1.170 1,744,450 2,006,255 1.1501 0.963 0.947 0.963 0.914 0.963 2,118,632 0.9470 1.74%
2023-08-15 0 1.150 1.150 1.160 1.140 1.180 1,252,700 1,452,682 1.1596 0.947 0.947 0.955 0.939 0.972 1,521,402 0.9548 -2.54%
2023-08-14 0 1.180 1.170 1.180 1.160 1.210 854,000 1,001,120 1.1723 0.972 0.963 0.972 0.955 0.996 1,037,182 0.9652 -2.48%
2023-08-11 0 1.210 1.200 1.210 1.150 1.220 1,771,298 2,117,152 1.1953 0.996 0.988 0.996 0.947 1.005 2,151,239 0.9842 3.42%
2023-08-10 0 1.170 1.170 1.180 1.160 1.180 646,000 756,170 1.1705 0.963 0.963 0.972 0.955 0.972 784,566 0.9638 0.00%
2023-08-09 0 1.170 1.170 1.190 1.160 1.210 2,132,150 2,519,259 1.1816 0.963 0.963 0.980 0.955 0.996 2,589,493 0.9729 -4.10%
2023-08-08 0 1.220 1.220 1.230 1.210 1.260 726,000 894,180 1.2317 1.005 1.005 1.013 0.996 1.037 881,726 1.0141 -2.40%
2023-08-07 0 1.250 1.250 1.260 1.210 1.260 2,665,450 3,312,608 1.2428 1.029 1.029 1.037 0.996 1.037 3,237,185 1.0233 2.46%
2023-08-04 0 1.220 1.220 1.230 1.180 1.230 1,453,800 1,754,648 1.2069 1.005 1.005 1.013 0.972 1.013 1,765,638 0.9938 3.39%
2023-08-03 0 1.180 1.180 1.190 1.170 1.200 2,079,950 2,463,422 1.1844 0.972 0.972 0.980 0.963 0.988 2,526,096 0.9752 -2.48%
2023-08-02 0 1.210 1.200 1.210 1.190 1.260 2,464,500 3,006,225 1.2198 0.996 0.988 0.996 0.980 1.037 2,993,131 1.0044 -3.20%
2023-08-01 0 1.250 1.250 1.260 1.200 1.250 2,516,790 3,091,232 1.2282 1.029 1.029 1.037 0.988 1.029 3,056,638 1.0113 0.00%
2023-07-31 0 1.250 1.240 1.250 1.220 1.270 5,187,300 6,498,974 1.2529 1.029 1.021 1.029 1.005 1.046 6,299,968 1.0316 2.46%
2023-07-28 0 1.220 1.220 1.230 1.150 1.230 4,602,700 5,534,719 1.2025 1.005 1.005 1.013 0.947 1.013 5,589,972 0.9901 5.17%
2023-07-27 0 1.160 1.160 1.170 1.140 1.170 2,739,000 3,161,220 1.1542 0.955 0.955 0.963 0.939 0.963 3,326,511 0.9503 0.00%
2023-07-26 0 1.160 1.160 1.170 1.140 1.190 4,538,150 5,290,771 1.1658 0.955 0.955 0.963 0.939 0.980 5,511,576 0.9599 3.57%
2023-07-25 0 1.120 1.120 1.150 1.100 1.150 2,877,405 3,260,435 1.1331 0.922 0.922 0.947 0.906 0.947 3,494,604 0.9330 1.82%
2023-07-24 0 1.100 1.100 1.110 1.090 1.140 2,233,850 2,488,985 1.1142 0.906 0.906 0.914 0.897 0.939 2,713,007 0.9174 -3.51%
2023-07-21 0 1.140 1.140 1.150 1.090 1.150 2,184,000 2,470,760 1.1313 0.939 0.939 0.947 0.897 0.947 2,652,465 0.9315 2.70%
2023-07-20 0 1.110 1.100 1.110 1.100 1.150 1,330,300 1,495,171 1.1239 0.914 0.906 0.914 0.906 0.947 1,615,647 0.9254 -4.31%
2023-07-19 0 1.160 1.140 1.160 1.120 1.160 2,131,150 2,434,735 1.1425 0.955 0.939 0.955 0.922 0.955 2,588,278 0.9407 1.75%
2023-07-18 0 1.140 1.130 1.140 1.030 1.160 6,702,250 7,239,649 1.0802 0.939 0.930 0.939 0.848 0.955 8,139,872 0.8894 8.57%
2023-07-14 0 1.050 1.040 1.050 1.000 1.050 4,652,500 4,731,315 1.0169 0.865 0.856 0.865 0.823 0.865 5,650,454 0.8373 2.94%
2023-07-13 0 1.020 1.010 1.020 1.010 1.040 1,902,050 1,951,009 1.0257 0.840 0.832 0.840 0.832 0.856 2,310,037 0.8446 -1.92%
2023-07-12 0 1.040 1.030 1.040 1.020 1.040 572,000 589,760 1.0310 0.856 0.848 0.856 0.840 0.856 694,693 0.8490 1.96%
2023-07-11 0 1.020 1.020 1.030 1.020 1.050 494,000 511,520 1.0355 0.840 0.840 0.848 0.840 0.865 599,962 0.8526 -0.97%
2023-07-10 0 1.030 1.020 1.030 1.020 1.040 1,559,000 1,611,780 1.0339 0.848 0.840 0.848 0.840 0.856 1,893,403 0.8513 -0.96%
2023-07-07 0 1.040 1.030 1.040 1.010 1.040 1,580,000 1,631,380 1.0325 0.856 0.848 0.856 0.832 0.856 1,918,908 0.8502 1.96%
2023-07-06 0 1.020 1.010 1.020 1.010 1.060 1,716,000 1,763,382 1.0276 0.840 0.832 0.840 0.832 0.873 2,084,079 0.8461 -3.77%
2023-07-05 0 1.060 1.050 1.060 1.040 1.060 768,000 807,150 1.0510 0.873 0.865 0.873 0.856 0.873 932,735 0.8654 0.00%
2023-07-04 0 1.060 1.060 1.070 1.040 1.080 1,290,000 1,365,620 1.0586 0.873 0.873 0.881 0.856 0.889 1,566,703 0.8717 0.00%
2023-07-03 0 1.060 1.060 1.070 1.040 1.080 1,335,000 1,418,225 1.0623 0.873 0.873 0.881 0.856 0.889 1,621,355 0.8747 0.95%
2023-06-30 0 1.050 1.040 1.050 1.010 1.050 1,300,000 1,342,000 1.0323 0.865 0.856 0.865 0.832 0.865 1,578,848 0.8500 2.94%
2023-06-29 0 1.020 1.010 1.020 1.010 1.030 996,000 1,013,040 1.0171 0.840 0.832 0.840 0.832 0.848 1,209,640 0.8375 0.00%
2023-06-28 0 1.020 1.000 1.020 1.000 1.020 2,044,250 2,068,583 1.0119 0.840 0.823 0.840 0.823 0.840 2,482,738 0.8332 0.00%
2023-06-27 0 1.020 1.010 1.020 1.000 1.030 1,060,450 1,076,461 1.0151 0.840 0.832 0.840 0.823 0.848 1,287,915 0.8358 0.00%
2023-06-26 0 1.020 1.010 1.020 1.000 1.020 1,336,000 1,350,340 1.0107 0.840 0.832 0.840 0.823 0.840 1,622,570 0.8322 0.00%
2023-06-23 0 1.020 1.000 1.020 1.000 1.030 3,103,000 3,125,320 1.0072 0.840 0.823 0.840 0.823 0.848 3,768,589 0.8293 -0.97%
2023-06-21 0 1.030 1.010 1.030 0.990 1.030 2,536,350 2,564,383 1.0111 0.848 0.832 0.848 0.815 0.848 3,080,393 0.8325 0.00%
2023-06-20 0 1.030 1.010 1.030 1.000 1.040 3,742,550 3,799,623 1.0152 0.848 0.832 0.848 0.823 0.856 4,545,321 0.8359 -0.96%
2023-06-19 0 1.040 1.030 1.040 1.020 1.080 3,597,445 3,744,968 1.0410 0.856 0.848 0.856 0.840 0.889 4,369,091 0.8572 0.97%
2023-06-16 0 1.030 1.030 1.040 1.020 1.050 2,487,700 2,581,923 1.0379 0.848 0.848 0.856 0.840 0.865 3,021,308 0.8546 0.00%
2023-06-15 0 1.030 1.020 1.030 1.010 1.040 1,634,900 1,671,111 1.0221 0.848 0.840 0.848 0.832 0.856 1,985,584 0.8416 0.00%
2023-06-14 0 1.030 1.020 1.030 1.020 1.050 2,446,300 2,525,554 1.0324 0.848 0.840 0.848 0.840 0.865 2,971,028 0.8501 -0.96%
2023-06-13 0 1.040 1.030 1.040 1.000 1.060 4,495,700 4,629,668 1.0298 0.856 0.848 0.856 0.823 0.873 5,460,021 0.8479 0.00%
2023-06-12 0 1.040 1.040 1.050 1.030 1.060 792,000 829,460 1.0473 0.856 0.856 0.865 0.848 0.873 961,883 0.8623 0.00%
2023-06-09 0 1.040 1.040 1.050 1.040 1.060 1,371,950 1,439,787 1.0494 0.856 0.856 0.865 0.856 0.873 1,666,231 0.8641 -0.95%
2023-06-08 0 1.050 1.040 1.050 1.030 1.060 2,132,000 2,219,840 1.0412 0.865 0.856 0.865 0.848 0.873 2,589,311 0.8573 -0.94%
2023-06-07 0 1.060 1.060 1.070 1.050 1.130 2,876,000 3,114,240 1.0828 0.873 0.873 0.881 0.865 0.930 3,492,898 0.8916 -0.93%
2023-06-06 0 1.070 1.070 1.080 1.050 1.150 2,499,000 2,716,110 1.0869 0.881 0.881 0.889 0.865 0.947 3,035,032 0.8949 -0.56%
2023-06-05 0 1.160 1.150 1.160 1.140 1.180 1,531,250 1,778,252 1.1613 0.886 0.878 0.886 0.871 0.901 2,004,882 0.8870 0.87%
2023-06-02 0 1.150 1.150 1.160 1.100 1.160 1,881,200 2,147,947 1.1418 0.878 0.878 0.886 0.840 0.886 2,463,075 0.8721 4.55%
2023-06-01 0 1.100 1.100 1.110 1.080 1.110 1,584,050 1,736,213 1.0961 0.840 0.840 0.848 0.825 0.848 2,074,013 0.8371 -0.90%
2023-05-31 0 1.110 1.090 1.110 1.080 1.120 5,947,996 6,584,863 1.1071 0.848 0.832 0.848 0.825 0.855 7,787,774 0.8455 -0.89%
2023-05-30 0 1.120 1.120 1.140 1.110 1.130 1,854,000 2,081,350 1.1226 0.855 0.855 0.871 0.848 0.863 2,427,462 0.8574 0.90%
2023-05-29 0 1.110 1.110 1.120 1.080 1.120 2,374,550 2,619,424 1.1031 0.848 0.848 0.855 0.825 0.855 3,109,023 0.8425 2.78%
2023-05-25 0 1.080 1.080 1.100 1.060 1.110 3,204,000 3,455,580 1.0785 0.825 0.825 0.840 0.810 0.848 4,195,031 0.8237 -2.70%
2023-05-24 0 1.110 1.110 1.120 1.100 1.130 5,032,000 5,618,974 1.1166 0.848 0.848 0.855 0.840 0.863 6,588,451 0.8529 -0.89%
2023-05-23 0 1.120 1.100 1.120 1.100 1.160 2,398,350 2,727,584 1.1373 0.855 0.840 0.855 0.840 0.886 3,140,185 0.8686 -2.61%
2023-05-22 0 1.150 1.150 1.160 1.140 1.190 4,121,500 4,776,295 1.1589 0.878 0.878 0.886 0.871 0.909 5,396,324 0.8851 -4.17%
2023-05-19 0 1.200 1.200 1.210 1.200 1.230 1,876,000 2,263,440 1.2065 0.917 0.917 0.924 0.917 0.939 2,456,267 0.9215 -3.23%
2023-05-18 0 1.240 1.240 1.250 1.220 1.260 858,650 1,066,385 1.2419 0.947 0.947 0.955 0.932 0.962 1,124,240 0.9485 0.81%
2023-05-17 0 1.230 1.210 1.230 1.210 1.250 1,320,500 1,620,630 1.2273 0.939 0.924 0.939 0.924 0.955 1,728,945 0.9374 -0.81%
2023-05-16 0 1.240 1.240 1.250 1.230 1.280 2,242,699 2,796,535 1.2470 0.947 0.947 0.955 0.939 0.978 2,936,390 0.9524 -2.36%
2023-05-15 0 1.270 1.270 1.280 1.270 1.300 1,187,150 1,515,851 1.2769 0.970 0.970 0.978 0.970 0.993 1,554,348 0.9752 -1.55%
2023-05-12 0 1.290 1.270 1.290 1.270 1.300 1,002,250 1,286,362 1.2835 0.985 0.970 0.985 0.970 0.993 1,312,257 0.9803 -0.77%
2023-05-11 0 1.300 1.280 1.300 1.280 1.310 1,020,500 1,316,709 1.2903 0.993 0.978 0.993 0.978 1.001 1,336,151 0.9854 0.00%
2023-05-10 0 1.300 1.300 1.320 1.300 1.320 1,022,550 1,338,173 1.3087 0.993 0.993 1.008 0.993 1.008 1,338,836 0.9995 0.00%
2023-05-09 0 1.300 1.290 1.300 1.290 1.350 2,610,800 3,426,154 1.3123 0.993 0.985 0.993 0.985 1.031 3,418,348 1.0023 -3.70%
2023-05-08 0 1.350 1.330 1.350 1.290 1.350 2,529,500 3,342,152 1.3213 1.031 1.016 1.031 0.985 1.031 3,311,901 1.0091 3.85%
2023-05-05 0 1.300 1.290 1.300 1.280 1.300 2,310,000 2,978,782 1.2895 0.993 0.985 0.993 0.978 0.993 3,024,507 0.9849 0.78%
2023-05-04 0 1.290 1.290 1.310 1.290 1.320 1,406,600 1,828,817 1.3002 0.985 0.985 1.001 0.985 1.008 1,841,676 0.9930 -1.53%
2023-05-03 0 1.310 1.290 1.310 1.290 1.330 1,772,000 2,326,724 1.3130 1.001 0.985 1.001 0.985 1.016 2,320,098 1.0029 -2.24%
2023-05-02 0 1.340 1.330 1.340 1.290 1.340 1,528,300 2,014,862 1.3184 1.023 1.016 1.023 0.985 1.023 2,001,019 1.0069 3.08%
2023-04-28 0 1.300 1.300 1.310 1.290 1.330 1,365,600 1,791,292 1.3117 0.993 0.993 1.001 0.985 1.016 1,787,995 1.0018 0.00%
2023-04-27 0 1.300 1.280 1.300 1.270 1.300 1,787,000 2,306,155 1.2905 0.993 0.978 0.993 0.970 0.993 2,339,738 0.9856 0.00%
2023-04-26 0 1.300 1.300 1.320 1.290 1.320 1,996,000 2,602,224 1.3037 0.993 0.993 1.008 0.985 1.008 2,613,384 0.9957 0.00%
2023-04-25 0 1.300 1.300 1.310 1.300 1.350 3,320,000 4,404,400 1.3266 0.993 0.993 1.001 0.993 1.031 4,346,911 1.0132 -4.41%
2023-04-24 0 1.360 1.360 1.370 1.330 1.380 3,951,500 5,365,465 1.3578 1.039 1.039 1.046 1.016 1.054 5,173,741 1.0371 -1.45%
2023-04-21 0 1.380 1.360 1.380 1.350 1.390 3,260,150 4,475,741 1.3729 1.054 1.039 1.054 1.031 1.062 4,268,549 1.0485 0.00%
2023-04-20 0 1.380 1.380 1.390 1.360 1.400 2,113,950 2,911,653 1.3774 1.054 1.054 1.062 1.039 1.069 2,767,817 1.0520 0.00%
2023-04-19 0 1.380 1.360 1.380 1.360 1.380 4,056,750 5,569,615 1.3729 1.054 1.039 1.054 1.039 1.054 5,311,546 1.0486 0.00%
2023-04-18 0 1.380 1.380 1.390 1.370 1.400 928,800 1,285,459 1.3840 1.054 1.054 1.062 1.046 1.069 1,216,088 1.0570 -0.72%
2023-04-17 0 1.390 1.390 1.400 1.370 1.420 3,176,000 4,399,768 1.3853 1.062 1.062 1.069 1.046 1.085 4,158,370 1.0581 -0.71%
2023-04-14 0 1.400 1.390 1.400 1.400 1.440 3,228,100 4,546,271 1.4083 1.069 1.062 1.069 1.069 1.100 4,226,586 1.0756 -2.10%
2023-04-13 0 1.430 1.420 1.430 1.410 1.450 10,607,220 15,166,550 1.4298 1.092 1.085 1.092 1.077 1.107 13,888,145 1.0921 -0.69%
2023-04-12 0 1.440 1.440 1.450 1.400 1.450 4,280,550 6,107,273 1.4267 1.100 1.100 1.107 1.069 1.107 5,604,569 1.0897 0.00%
2023-04-11 0 1.440 1.430 1.440 1.370 1.450 15,052,550 21,026,958 1.3969 1.100 1.092 1.100 1.046 1.107 19,708,463 1.0669 -0.69%
2023-04-06 0 1.450 1.440 1.450 1.430 1.460 3,758,170 5,408,315 1.4391 1.107 1.100 1.107 1.092 1.115 4,920,612 1.0991 -0.68%
2023-04-04 0 1.460 1.460 1.470 1.430 1.470 4,594,100 6,672,462 1.4524 1.115 1.115 1.123 1.092 1.123 6,015,104 1.1093 0.00%
2023-04-03 0 1.460 1.450 1.460 1.410 1.460 3,738,250 5,376,290 1.4382 1.115 1.107 1.115 1.077 1.115 4,894,530 1.0984 0.00%
2023-03-31 0 1.460 1.450 1.460 1.440 1.480 4,628,450 6,742,918 1.4568 1.115 1.107 1.115 1.100 1.130 6,060,079 1.1127 -1.35%
2023-03-30 0 1.480 1.480 1.490 1.440 1.510 6,506,000 9,616,660 1.4781 1.130 1.130 1.138 1.100 1.153 8,518,375 1.1289 2.07%
2023-03-29 0 1.450 1.440 1.450 1.390 1.460 6,098,000 8,657,200 1.4197 1.107 1.100 1.107 1.062 1.115 7,984,176 1.0843 1.40%
2023-03-28 0 1.430 1.410 1.430 1.400 1.440 2,482,500 3,531,985 1.4228 1.092 1.077 1.092 1.069 1.100 3,250,364 1.0866 0.70%
2023-03-27 0 1.420 1.420 1.430 1.410 1.470 3,352,300 4,802,355 1.4326 1.085 1.085 1.092 1.077 1.123 4,389,202 1.0941 -1.39%
2023-03-24 0 1.440 1.440 1.450 1.390 1.450 3,373,400 4,805,520 1.4245 1.100 1.100 1.107 1.062 1.107 4,416,828 1.0880 0.00%
2023-03-23 0 1.440 1.410 1.440 1.350 1.440 11,633,500 16,188,270 1.3915 1.100 1.077 1.100 1.031 1.100 15,231,865 1.0628 2.86%
2023-03-22 0 1.400 1.390 1.400 1.390 1.480 3,429,000 4,837,320 1.4107 1.069 1.062 1.069 1.062 1.130 4,489,626 1.0774 0.00%
2023-03-21 0 1.400 1.390 1.400 1.390 1.430 1,232,000 1,723,520 1.3990 1.069 1.062 1.069 1.062 1.092 1,613,071 1.0685 0.00%
2023-03-20 0 1.400 1.390 1.400 1.380 1.440 1,686,500 2,356,295 1.3972 1.069 1.062 1.069 1.054 1.100 2,208,152 1.0671 -3.45%
2023-03-17 0 1.450 1.450 1.460 1.410 1.470 3,343,400 4,820,703 1.4419 1.107 1.107 1.115 1.077 1.123 4,377,549 1.1012 1.40%
2023-03-16 0 1.430 1.430 1.440 1.350 1.440 6,553,250 9,076,027 1.3850 1.092 1.092 1.100 1.031 1.100 8,580,240 1.0578 1.42%
2023-03-15 0 1.410 1.410 1.420 1.400 1.440 3,935,950 5,574,551 1.4163 1.077 1.077 1.085 1.069 1.100 5,153,381 1.0817 0.00%
2023-03-14 0 1.410 1.390 1.410 1.380 1.420 2,214,925 3,100,115 1.3996 1.077 1.062 1.077 1.054 1.085 2,900,025 1.0690 0.00%
2023-03-13 0 1.410 1.380 1.410 1.340 1.410 3,252,170 4,477,116 1.3767 1.077 1.054 1.077 1.023 1.077 4,258,101 1.0514 1.44%
2023-03-10 0 1.390 1.380 1.390 1.370 1.400 2,727,450 3,776,161 1.3845 1.062 1.054 1.062 1.046 1.069 3,571,079 1.0574 -1.42%
2023-03-09 0 1.410 1.390 1.410 1.390 1.420 3,079,050 4,328,116 1.4057 1.077 1.062 1.077 1.062 1.085 4,031,433 1.0736 -0.70%
2023-03-08 0 1.420 1.420 1.430 1.400 1.450 3,343,550 4,739,199 1.4174 1.085 1.085 1.092 1.069 1.107 4,377,745 1.0826 -3.40%
2023-03-07 0 1.470 1.460 1.470 1.450 1.520 3,892,000 5,759,080 1.4797 1.123 1.115 1.123 1.107 1.161 5,095,837 1.1302 1.38%
2023-03-06 0 1.450 1.440 1.450 1.440 1.500 2,220,565 3,233,053 1.4560 1.107 1.100 1.107 1.100 1.146 2,907,409 1.1120 -2.68%
2023-03-03 0 1.490 1.490 1.500 1.470 1.550 3,310,000 4,979,040 1.5042 1.138 1.138 1.146 1.123 1.184 4,333,818 1.1489 -3.25%
2023-03-02 0 1.540 1.540 1.550 1.400 1.610 10,246,800 15,733,653 1.5355 1.176 1.176 1.184 1.069 1.230 13,416,244 1.1727 10.79%
2023-03-01 0 1.390 1.390 1.420 1.370 1.420 3,134,130 4,392,743 1.4016 1.062 1.062 1.085 1.046 1.085 4,103,550 1.0705 1.46%
2023-02-28 0 1.370 1.360 1.370 1.370 1.420 3,291,550 4,562,208 1.3860 1.046 1.039 1.046 1.046 1.085 4,309,661 1.0586 -1.44%
2023-02-27 0 1.390 1.380 1.390 1.390 1.460 2,252,150 3,193,381 1.4179 1.062 1.054 1.062 1.062 1.115 2,948,764 1.0830 -3.47%
2023-02-24 0 1.440 1.430 1.440 1.420 1.460 1,246,400 1,796,148 1.4411 1.100 1.092 1.100 1.085 1.115 1,631,925 1.1006 -0.69%
2023-02-23 0 1.450 1.440 1.450 1.450 1.490 2,284,350 3,343,325 1.4636 1.107 1.100 1.107 1.107 1.138 2,990,924 1.1178 -2.68%
2023-02-22 0 1.490 1.480 1.490 1.470 1.510 1,834,450 2,722,480 1.4841 1.138 1.130 1.138 1.123 1.153 2,401,865 1.1335 -1.97%
2023-02-21 0 1.520 1.510 1.520 1.500 1.540 784,450 1,193,351 1.5213 1.161 1.153 1.161 1.146 1.176 1,027,089 1.1619 -1.30%
2023-02-20 0 1.540 1.530 1.540 1.520 1.560 1,080,001 1,663,086 1.5399 1.176 1.169 1.176 1.161 1.191 1,414,057 1.1761 1.99%
2023-02-17 0 1.510 1.510 1.520 1.460 1.530 2,890,000 4,323,686 1.4961 1.153 1.153 1.161 1.115 1.169 3,783,908 1.1427 0.67%
2023-02-16 0 1.500 1.500 1.510 1.500 1.550 2,800,000 4,245,080 1.5161 1.146 1.146 1.153 1.146 1.184 3,666,070 1.1579 -3.23%
2023-02-15 0 1.550 1.530 1.550 1.520 1.600 2,670,000 4,141,324 1.5511 1.184 1.169 1.184 1.161 1.222 3,495,859 1.1846 -3.73%
2023-02-14 0 1.610 1.590 1.610 1.570 1.610 1,470,500 2,342,355 1.5929 1.230 1.214 1.230 1.199 1.230 1,925,341 1.2166 1.26%
2023-02-13 0 1.590 1.590 1.600 1.570 1.600 1,178,000 1,866,382 1.5844 1.214 1.214 1.222 1.199 1.222 1,542,368 1.2101 -1.24%
2023-02-10 0 1.610 1.590 1.610 1.560 1.610 2,910,020 4,635,942 1.5931 1.230 1.214 1.230 1.191 1.230 3,810,120 1.2167 -0.62%
2023-02-09 0 1.620 1.600 1.620 1.550 1.620 2,060,050 3,295,271 1.5996 1.237 1.222 1.237 1.184 1.237 2,697,245 1.2217 2.53%
2023-02-08 0 1.580 1.550 1.580 1.550 1.590 2,080,000 3,256,278 1.5655 1.207 1.184 1.207 1.184 1.214 2,723,366 1.1957 -0.63%
2023-02-07 0 1.590 1.580 1.590 1.580 1.620 1,532,000 2,450,956 1.5998 1.214 1.207 1.214 1.207 1.237 2,005,864 1.2219 0.00%
2023-02-06 0 1.590 1.560 1.590 1.550 1.590 2,466,750 3,866,479 1.5674 1.214 1.191 1.214 1.184 1.214 3,229,742 1.1971 -0.62%
2023-02-03 0 1.600 1.600 1.620 1.600 1.640 3,566,000 5,735,112 1.6083 1.222 1.222 1.237 1.222 1.253 4,669,002 1.2283 -3.61%
2023-02-02 0 1.660 1.650 1.660 1.640 1.680 3,149,895 5,224,020 1.6585 1.268 1.260 1.268 1.253 1.283 4,124,191 1.2667 -1.19%
2023-02-01 0 1.680 1.670 1.680 1.630 1.700 2,577,650 4,304,530 1.6699 1.283 1.275 1.283 1.245 1.298 3,374,944 1.2754 1.82%
2023-01-31 0 1.650 1.630 1.650 1.610 1.650 4,755,940 7,764,511 1.6326 1.260 1.245 1.260 1.230 1.260 6,227,003 1.2469 1.85%
2023-01-30 0 1.620 1.610 1.620 1.600 1.680 5,420,470 8,809,613 1.6252 1.237 1.230 1.237 1.222 1.283 7,097,079 1.2413 -4.14%
2023-01-27 0 1.690 1.690 1.700 1.670 1.720 2,796,000 4,740,398 1.6954 1.291 1.291 1.298 1.275 1.314 3,660,832 1.2949 -0.59%
2023-01-26 0 1.700 1.690 1.700 1.610 1.720 6,617,308 11,086,033 1.6753 1.298 1.291 1.298 1.230 1.314 8,664,111 1.2795 3.03%
2023-01-20 0 1.650 1.640 1.650 1.590 1.660 5,766,750 9,416,680 1.6329 1.260 1.253 1.260 1.214 1.268 7,550,467 1.2472 2.48%
2023-01-19 0 1.610 1.600 1.610 1.500 1.610 6,783,900 10,764,517 1.5868 1.230 1.222 1.230 1.146 1.230 8,882,232 1.2119 5.92%
2023-01-18 0 1.520 1.520 1.530 1.510 1.540 2,230,955 3,405,970 1.5267 1.161 1.161 1.169 1.153 1.176 2,921,013 1.1660 -0.65%
2023-01-17 0 1.530 1.510 1.530 1.450 1.540 5,704,910 8,624,521 1.5118 1.169 1.153 1.169 1.107 1.176 7,469,499 1.1546 4.08%
2023-01-16 0 1.470 1.450 1.470 1.440 1.480 2,924,150 4,269,973 1.4602 1.123 1.107 1.123 1.100 1.130 3,828,621 1.1153 0.00%
2023-01-13 0 1.470 1.440 1.470 1.440 1.490 2,307,750 3,385,753 1.4671 1.123 1.100 1.123 1.100 1.138 3,021,562 1.1205 0.00%
2023-01-12 0 1.470 1.470 1.480 1.420 1.490 5,178,250 7,519,726 1.4522 1.123 1.123 1.130 1.085 1.138 6,779,938 1.1091 2.80%
2023-01-11 0 1.430 1.420 1.430 1.400 1.440 5,321,900 7,595,145 1.4271 1.092 1.085 1.092 1.069 1.100 6,968,020 1.0900 1.42%
2023-01-10 0 1.410 1.390 1.410 1.390 1.440 3,890,955 5,482,005 1.4089 1.077 1.062 1.077 1.062 1.100 5,094,469 1.0761 -1.40%
2023-01-09 0 1.430 1.410 1.430 1.410 1.450 3,336,520 4,752,716 1.4245 1.092 1.077 1.092 1.077 1.107 4,368,541 1.0879 1.42%
2023-01-06 0 1.410 1.410 1.420 1.400 1.440 4,236,100 6,029,948 1.4235 1.077 1.077 1.085 1.069 1.100 5,546,371 1.0872 -0.70%
2023-01-05 0 1.420 1.410 1.420 1.370 1.480 13,408,550 18,902,504 1.4097 1.085 1.077 1.085 1.046 1.130 17,555,957 1.0767 -3.40%
2023-01-04 0 1.470 1.460 1.470 1.440 1.480 3,936,000 5,752,160 1.4614 1.123 1.115 1.123 1.100 1.130 5,153,446 1.1162 0.00%
2023-01-03 0 1.470 1.460 1.490 1.460 1.530 6,123,000 9,053,120 1.4785 1.123 1.115 1.138 1.115 1.169 8,016,909 1.1293 -3.23%
2022-12-30 0 1.580 1.580 1.600 1.580 1.680 7,088,800 11,554,852 1.6300 1.160 1.160 1.175 1.160 1.234 9,654,165 1.1969 -1.25%
2022-12-29 0 1.600 1.590 1.600 1.570 1.610 2,497,470 3,977,952 1.5928 1.175 1.167 1.175 1.153 1.182 3,401,279 1.1695 -0.62%
2022-12-28 0 1.610 1.600 1.610 1.540 1.620 6,768,900 10,801,324 1.5957 1.182 1.175 1.182 1.131 1.190 9,218,496 1.1717 3.21%
2022-12-23 0 1.560 1.550 1.560 1.490 1.570 4,853,930 7,498,468 1.5448 1.145 1.138 1.145 1.094 1.153 6,610,518 1.1343 4.00%
2022-12-22 0 1.500 1.490 1.500 1.490 1.550 1,942,000 2,952,840 1.5205 1.101 1.094 1.101 1.094 1.138 2,644,790 1.1165 0.67%
2022-12-21 0 1.490 1.490 1.500 1.470 1.510 2,098,320 3,114,060 1.4841 1.094 1.094 1.101 1.079 1.109 2,857,681 1.0897 -1.32%
2022-12-20 0 1.510 1.480 1.510 1.470 1.530 1,720,970 2,570,974 1.4939 1.109 1.087 1.109 1.079 1.123 2,343,772 1.0969 0.67%
2022-12-19 0 1.500 1.500 1.520 1.490 1.540 2,858,500 4,336,000 1.5169 1.101 1.101 1.116 1.094 1.131 3,892,962 1.1138 -2.60%
2022-12-16 0 1.540 1.520 1.540 1.470 1.540 2,971,100 4,494,603 1.5128 1.131 1.116 1.131 1.079 1.131 4,046,311 1.1108 2.67%
2022-12-15 0 1.500 1.480 1.500 1.470 1.510 2,164,050 3,209,273 1.4830 1.101 1.087 1.101 1.079 1.109 2,947,198 1.0889 -0.66%
2022-12-14 0 1.510 1.510 1.520 1.490 1.540 3,010,300 4,550,594 1.5117 1.109 1.109 1.116 1.094 1.131 4,099,697 1.1100 0.00%
2022-12-13 0 1.510 1.510 1.520 1.510 1.580 8,566,981 13,177,515 1.5382 1.109 1.109 1.116 1.109 1.160 11,667,285 1.1294 -3.82%
2022-12-12 0 1.570 1.550 1.570 1.550 1.640 5,111,000 8,096,580 1.5841 1.153 1.138 1.153 1.138 1.204 6,960,619 1.1632 -3.09%
2022-12-09 0 1.620 1.610 1.620 1.520 1.640 9,797,250 15,628,914 1.5952 1.190 1.182 1.190 1.116 1.204 13,342,776 1.1713 5.88%
2022-12-08 0 1.530 1.530 1.540 1.530 1.560 3,173,500 4,888,698 1.5405 1.123 1.123 1.131 1.123 1.145 4,321,958 1.1311 -1.29%
2022-12-07 0 1.550 1.530 1.550 1.530 1.580 4,982,000 7,741,500 1.5539 1.138 1.123 1.138 1.123 1.160 6,784,935 1.1410 -1.27%
2022-12-06 0 1.570 1.570 1.590 1.530 1.590 3,372,500 5,278,180 1.5651 1.153 1.153 1.167 1.123 1.167 4,592,974 1.1492 0.00%
2022-12-05 0 1.570 1.570 1.580 1.540 1.580 5,179,080 8,104,675 1.5649 1.153 1.153 1.160 1.131 1.160 7,053,337 1.1491 0.64%
2022-12-02 0 1.560 1.560 1.570 1.520 1.580 5,517,390 8,523,260 1.5448 1.145 1.145 1.153 1.116 1.160 7,514,078 1.1343 -0.64%
2022-12-01 0 1.570 1.550 1.570 1.550 1.600 5,686,350 8,895,878 1.5644 1.153 1.138 1.153 1.138 1.175 7,744,183 1.1487 0.00%
2022-11-30 0 1.570 1.570 1.580 1.460 1.570 12,179,600 18,615,676 1.5284 1.153 1.153 1.160 1.072 1.153 16,587,274 1.1223 6.08%
2022-11-29 0 1.480 1.460 1.480 1.450 1.500 4,622,500 6,801,220 1.4713 1.087 1.072 1.087 1.065 1.101 6,295,336 1.0804 2.07%
2022-11-28 0 1.450 1.440 1.450 1.360 1.460 4,970,000 7,051,060 1.4187 1.065 1.057 1.065 0.999 1.072 6,768,593 1.0417 -0.68%
2022-11-25 0 1.460 1.460 1.470 1.400 1.460 3,136,025 4,521,655 1.4418 1.072 1.072 1.079 1.028 1.072 4,270,921 1.0587 2.10%
2022-11-24 0 1.430 1.430 1.450 1.430 1.470 3,244,000 4,737,360 1.4603 1.050 1.050 1.065 1.050 1.079 4,417,971 1.0723 0.00%
2022-11-23 0 1.430 1.430 1.440 1.400 1.450 3,713,100 5,323,173 1.4336 1.050 1.050 1.057 1.028 1.065 5,056,833 1.0527 2.14%
2022-11-22 0 1.400 1.400 1.410 1.300 1.420 7,894,600 10,918,476 1.3830 1.028 1.028 1.035 0.955 1.043 10,751,576 1.0155 4.48%
2022-11-21 0 1.340 1.340 1.350 1.290 1.350 6,506,000 8,582,480 1.3192 0.984 0.984 0.991 0.947 0.991 8,860,456 0.9686 -1.47%
2022-11-18 0 1.360 1.350 1.360 1.320 1.360 5,268,300 7,082,890 1.3444 0.999 0.991 0.999 0.969 0.999 7,174,844 0.9872 1.49%
2022-11-17 0 1.340 1.330 1.340 1.280 1.350 5,908,194 7,743,054 1.3106 0.984 0.977 0.984 0.940 0.991 8,046,310 0.9623 0.00%
2022-11-16 0 1.340 1.320 1.340 1.290 1.350 6,406,000 8,434,342 1.3166 0.984 0.969 0.984 0.947 0.991 8,724,267 0.9668 2.29%
2022-11-15 0 1.310 1.310 1.330 1.260 1.350 5,794,000 7,695,900 1.3283 0.962 0.962 0.977 0.925 0.991 7,890,790 0.9753 1.55%
2022-11-14 0 1.290 1.280 1.290 1.250 1.360 12,100,450 15,899,713 1.3140 0.947 0.940 0.947 0.918 0.999 16,479,480 0.9648 1.57%
2022-11-11 0 1.270 1.260 1.270 1.220 1.270 11,963,970 14,976,281 1.2518 0.933 0.925 0.933 0.896 0.933 16,293,610 0.9192 4.10%
2022-11-10 0 1.220 1.200 1.220 1.170 1.220 6,754,000 8,096,720 1.1988 0.896 0.881 0.896 0.859 0.896 9,198,204 0.8803 -0.81%
2022-11-09 0 1.230 1.200 1.230 1.190 1.250 6,696,000 8,134,200 1.2148 0.903 0.881 0.903 0.874 0.918 9,119,215 0.8920 1.65%
2022-11-08 0 1.210 1.190 1.210 1.160 1.220 4,014,100 4,768,936 1.1880 0.888 0.874 0.888 0.852 0.896 5,466,762 0.8724 0.00%
2022-11-07 0 1.210 1.200 1.210 1.180 1.220 5,916,759 7,128,310 1.2048 0.888 0.881 0.888 0.866 0.896 8,057,974 0.8846 3.42%
2022-11-04 0 1.170 1.150 1.170 1.100 1.200 11,230,750 13,043,910 1.1614 0.859 0.844 0.859 0.808 0.881 15,295,045 0.8528 6.36%
2022-11-03 0 1.100 1.080 1.100 1.080 1.130 6,024,050 6,597,834 1.0952 0.808 0.793 0.808 0.793 0.830 8,204,093 0.8042 -4.35%
2022-11-02 0 1.150 1.140 1.150 1.100 1.160 6,636,000 7,498,880 1.1300 0.844 0.837 0.844 0.808 0.852 9,037,501 0.8298 3.60%
2022-11-01 0 1.110 1.110 1.120 1.050 1.140 9,986,000 10,970,104 1.0985 0.815 0.815 0.822 0.771 0.837 13,599,832 0.8066 6.73%
2022-10-31 0 1.040 1.040 1.050 1.030 1.120 8,300,550 8,829,229 1.0637 0.764 0.764 0.771 0.756 0.822 11,304,435 0.7810 -3.70%
2022-10-28 0 1.080 1.080 1.100 1.080 1.230 10,438,500 11,681,147 1.1190 0.793 0.793 0.808 0.793 0.903 14,216,088 0.8217 -10.74%
2022-10-27 0 1.210 1.190 1.210 1.180 1.280 8,000,500 9,886,570 1.2357 0.888 0.874 0.888 0.866 0.940 10,895,800 0.9074 1.68%
2022-10-26 0 1.190 1.170 1.190 1.140 1.200 6,023,650 7,060,360 1.1721 0.874 0.859 0.874 0.837 0.881 8,203,548 0.8606 2.59%
2022-10-25 0 1.160 1.160 1.170 1.050 1.180 13,518,650 15,476,007 1.1448 0.852 0.852 0.859 0.771 0.866 18,410,913 0.8406 0.87%
2022-10-24 0 1.150 1.140 1.150 1.130 1.300 22,688,550 26,760,654 1.1795 0.844 0.837 0.844 0.830 0.955 30,899,307 0.8661 -11.54%
2022-10-21 0 1.300 1.300 1.310 1.290 1.340 3,044,000 4,000,900 1.3144 0.955 0.955 0.962 0.947 0.984 4,145,593 0.9651 -0.76%
2022-10-20 0 1.310 1.300 1.310 1.280 1.390 14,794,769 19,385,465 1.3103 0.962 0.955 0.962 0.940 1.021 20,148,846 0.9621 -7.09%
2022-10-19 0 1.410 1.400 1.410 1.360 1.440 5,592,000 7,888,120 1.4106 1.035 1.028 1.035 0.999 1.057 7,615,688 1.0358 3.68%
2022-10-18 0 1.360 1.360 1.370 1.290 1.380 10,353,919 13,871,982 1.3398 0.999 0.999 1.006 0.947 1.013 14,100,898 0.9838 0.74%
2022-10-17 0 1.350 1.350 1.360 1.250 1.410 22,051,923 29,171,797 1.3229 0.991 0.991 0.999 0.918 1.035 30,032,291 0.9713 -4.26%
2022-10-14 0 1.410 1.400 1.410 1.320 1.460 35,138,986 48,457,791 1.3790 1.035 1.028 1.035 0.969 1.072 47,855,430 1.0126 -2.08%
2022-10-13 0 1.440 1.430 1.440 1.430 1.500 4,518,000 6,633,200 1.4682 1.057 1.050 1.057 1.050 1.101 6,153,018 1.0780 -4.00%
2022-10-12 0 1.500 1.490 1.500 1.410 1.540 13,108,500 19,266,815 1.4698 1.101 1.094 1.101 1.035 1.131 17,852,334 1.0792 4.17%
2022-10-11 0 1.440 1.430 1.440 1.430 1.520 6,799,350 9,974,661 1.4670 1.057 1.050 1.057 1.050 1.116 9,259,966 1.0772 -4.00%
2022-10-10 0 1.500 1.490 1.500 1.500 1.570 4,650,050 7,060,334 1.5183 1.101 1.094 1.101 1.101 1.153 6,332,856 1.1149 -3.85%
2022-10-07 0 1.560 1.560 1.570 1.540 1.580 3,082,000 4,801,540 1.5579 1.145 1.145 1.153 1.131 1.160 4,197,345 1.1439 0.65%
2022-10-06 0 1.550 1.550 1.560 1.540 1.570 2,317,050 3,596,466 1.5522 1.138 1.138 1.145 1.131 1.153 3,155,567 1.1397 0.00%
2022-10-05 0 1.550 1.540 1.550 1.540 1.630 8,834,100 13,816,937 1.5640 1.138 1.131 1.138 1.131 1.197 12,031,071 1.1484 -1.27%
2022-10-03 0 1.570 1.570 1.580 1.570 1.640 6,532,500 10,402,270 1.5924 1.153 1.153 1.160 1.153 1.204 8,896,546 1.1692 -4.27%
2022-09-30 0 1.640 1.640 1.650 1.640 1.740 15,264,977 25,722,361 1.6851 1.204 1.204 1.212 1.204 1.278 20,789,218 1.2373 -0.61%
2022-09-29 0 1.650 1.640 1.650 1.600 1.680 10,083,553 16,524,680 1.6388 1.212 1.204 1.212 1.175 1.234 13,732,689 1.2033 0.61%
2022-09-28 0 1.640 1.630 1.640 1.620 1.710 12,153,800 20,031,812 1.6482 1.204 1.197 1.204 1.190 1.256 16,552,137 1.2102 -4.65%
2022-09-27 0 1.720 1.710 1.720 1.660 1.730 8,399,500 14,211,350 1.6919 1.263 1.256 1.263 1.219 1.270 11,439,194 1.2423 2.99%
2022-09-26 0 1.670 1.660 1.670 1.630 1.690 9,514,300 15,846,166 1.6655 1.226 1.219 1.226 1.197 1.241 12,957,429 1.2229 0.60%
2022-09-23 0 1.660 1.650 1.660 1.610 1.680 14,010,000 23,135,700 1.6514 1.219 1.212 1.219 1.182 1.234 19,080,077 1.2126 1.22%
2022-09-22 0 1.640 1.610 1.640 1.580 1.640 5,380,000 8,693,860 1.6160 1.204 1.182 1.204 1.160 1.204 7,326,968 1.1866 2.50%
2022-09-21 0 1.600 1.600 1.620 1.550 1.620 5,326,000 8,503,754 1.5966 1.175 1.175 1.190 1.138 1.190 7,253,426 1.1724 1.27%
2022-09-20 0 1.580 1.570 1.580 1.580 1.670 5,852,601 9,485,813 1.6208 1.160 1.153 1.160 1.160 1.226 7,970,598 1.1901 -1.25%
2022-09-19 0 1.600 1.600 1.610 1.550 1.610 10,387,450 16,470,610 1.5856 1.175 1.175 1.182 1.138 1.182 14,146,563 1.1643 1.27%
2022-09-16 0 1.580 1.580 1.590 1.540 1.620 9,011,150 14,291,956 1.5860 1.160 1.160 1.167 1.131 1.190 12,272,194 1.1646 0.00%
2022-09-15 0 1.580 1.580 1.590 1.460 1.610 18,248,200 28,265,136 1.5489 1.160 1.160 1.167 1.072 1.182 24,852,039 1.1373 7.48%
2022-09-14 0 1.470 1.470 1.480 1.460 1.500 5,154,000 7,616,346 1.4778 1.079 1.079 1.087 1.072 1.101 7,019,180 1.0851 -2.65%
2022-09-13 0 1.510 1.510 1.520 1.510 1.550 4,465,100 6,819,328 1.5273 1.109 1.109 1.116 1.109 1.138 6,080,975 1.1214 0.00%
2022-09-09 0 1.510 1.500 1.510 1.490 1.560 8,324,000 12,647,696 1.5194 1.109 1.101 1.109 1.094 1.145 11,336,371 1.1157 0.67%
2022-09-08 0 1.500 1.500 1.510 1.500 1.610 8,612,100 13,181,345 1.5306 1.101 1.101 1.109 1.101 1.182 11,728,732 1.1239 -6.25%
2022-09-07 0 1.600 1.600 1.610 1.600 1.660 4,170,000 6,785,060 1.6271 1.175 1.175 1.182 1.175 1.219 5,679,081 1.1947 -2.44%
2022-09-06 0 1.640 1.640 1.650 1.530 1.670 9,302,000 15,105,098 1.6239 1.204 1.204 1.212 1.123 1.226 12,668,300 1.1924 5.13%
2022-09-05 0 1.560 1.550 1.560 1.500 1.630 24,350,500 37,982,030 1.5598 1.145 1.138 1.145 1.101 1.197 33,162,700 1.1453 -5.45%
2022-09-02 0 1.650 1.640 1.650 1.650 1.760 9,376,000 16,003,840 1.7069 1.212 1.204 1.212 1.212 1.292 12,769,080 1.2533 -6.25%
2022-09-01 0 1.760 1.740 1.760 1.720 1.770 9,436,606 16,524,266 1.7511 1.292 1.278 1.292 1.263 1.300 12,851,618 1.2858 0.00%
2022-08-31 0 1.760 1.760 1.770 1.720 1.770 12,234,583 21,383,168 1.7478 1.292 1.292 1.300 1.263 1.300 16,662,155 1.2833 0.57%
2022-08-30 0 1.750 1.740 1.750 1.680 1.750 9,930,000 17,069,435 1.7190 1.285 1.278 1.285 1.234 1.285 13,523,567 1.2622 1.74%
2022-08-29 0 1.720 1.720 1.730 1.610 1.730 15,634,150 26,272,898 1.6805 1.263 1.263 1.270 1.182 1.270 21,291,991 1.2339 2.38%
2022-08-26 0 1.680 1.680 1.690 1.610 1.700 18,152,050 30,080,310 1.6571 1.234 1.234 1.241 1.182 1.248 24,721,093 1.2168 1.20%
2022-08-25 0 1.660 1.650 1.660 1.310 1.680 52,702,450 80,555,648 1.5285 1.219 1.212 1.219 0.962 1.234 71,774,934 1.1223 0.61%
2022-08-24 0 1.650 1.640 1.650 1.600 1.710 12,486,000 20,441,370 1.6371 1.212 1.204 1.212 1.175 1.256 17,004,557 1.2021 -3.51%
2022-08-23 0 1.710 1.700 1.710 1.660 1.730 10,938,100 18,547,333 1.6957 1.256 1.248 1.256 1.219 1.270 14,896,488 1.2451 2.40%
2022-08-22 0 1.670 1.660 1.670 1.610 1.670 6,812,500 11,275,661 1.6551 1.226 1.219 1.226 1.182 1.226 9,277,875 1.2153 1.21%
2022-08-19 0 1.650 1.640 1.650 1.510 1.660 12,854,650 20,606,754 1.6031 1.212 1.204 1.212 1.109 1.219 17,506,618 1.1771 4.43%
2022-08-18 0 1.580 1.570 1.580 1.560 1.700 23,180,200 37,439,000 1.6151 1.160 1.153 1.160 1.145 1.248 31,568,880 1.1859 -7.06%
2022-08-17 0 1.700 1.690 1.700 1.670 1.740 12,634,550 21,340,212 1.6890 1.248 1.241 1.248 1.226 1.278 17,206,866 1.2402 -1.73%
2022-08-16 0 1.730 1.720 1.730 1.670 1.740 9,632,450 16,459,154 1.7087 1.270 1.263 1.270 1.226 1.278 13,118,336 1.2547 -0.57%
2022-08-15 0 1.740 1.740 1.750 1.720 1.900 33,496,000 59,493,122 1.7761 1.278 1.278 1.285 1.263 1.395 45,617,864 1.3042 -8.42%
2022-08-12 0 1.900 1.900 1.910 1.860 1.940 12,874,000 24,523,040 1.9049 1.395 1.395 1.402 1.366 1.424 17,532,970 1.3987 1.60%
2022-08-11 0 1.870 1.870 1.880 1.830 1.890 4,788,650 8,941,689 1.8673 1.373 1.373 1.380 1.344 1.388 6,521,614 1.3711 1.63%
2022-08-10 0 1.840 1.820 1.840 1.810 1.860 9,208,500 16,830,760 1.8277 1.351 1.336 1.351 1.329 1.366 12,540,963 1.3421 -1.08%
2022-08-09 0 1.860 1.860 1.870 1.850 1.930 15,343,061 28,994,886 1.8898 1.366 1.366 1.373 1.358 1.417 20,895,560 1.3876 -1.06%
2022-08-08 0 1.880 1.870 1.880 1.800 1.880 12,237,000 22,758,804 1.8598 1.380 1.373 1.380 1.322 1.380 16,665,447 1.3656 4.44%
2022-08-05 0 1.800 1.790 1.800 1.720 1.820 9,612,400 17,063,404 1.7751 1.322 1.314 1.322 1.263 1.336 13,091,030 1.3034 4.65%
2022-08-04 0 1.720 1.720 1.730 1.690 1.750 7,057,573 12,104,938 1.7152 1.263 1.263 1.270 1.241 1.285 9,611,637 1.2594 0.00%
2022-08-03 0 1.720 1.710 1.720 1.700 1.750 7,526,150 12,971,930 1.7236 1.263 1.256 1.263 1.248 1.285 10,249,788 1.2656 1.78%
2022-08-02 0 1.690 1.690 1.700 1.680 1.740 12,678,200 21,453,638 1.6922 1.241 1.241 1.248 1.234 1.278 17,266,312 1.2425 -3.43%
2022-08-01 0 1.750 1.750 1.760 1.700 1.770 11,778,100 20,413,015 1.7331 1.285 1.285 1.292 1.248 1.300 16,040,475 1.2726 -2.23%
2022-07-29 0 1.790 1.790 1.800 1.780 1.870 6,184,850 11,141,531 1.8014 1.314 1.314 1.322 1.307 1.373 8,423,085 1.3227 -3.24%
2022-07-28 0 1.850 1.840 1.850 1.780 1.860 15,321,486 27,943,788 1.8238 1.358 1.351 1.358 1.307 1.366 20,866,177 1.3392 3.35%
2022-07-27 0 1.790 1.780 1.790 1.720 1.800 8,680,800 15,208,396 1.7520 1.314 1.307 1.314 1.263 1.322 11,822,294 1.2864 1.70%
2022-07-26 0 1.760 1.760 1.770 1.740 1.810 10,106,750 17,879,138 1.7690 1.292 1.292 1.300 1.278 1.329 13,764,281 1.2990 0.57%
2022-07-25 0 1.750 1.740 1.750 1.720 1.800 12,000,050 21,011,403 1.7509 1.285 1.278 1.285 1.263 1.322 16,342,747 1.2857 -2.23%
2022-07-22 0 1.790 1.790 1.800 1.760 1.840 13,640,250 24,536,398 1.7988 1.314 1.314 1.322 1.292 1.351 18,576,518 1.3208 -1.65%
2022-07-21 0 1.820 1.810 1.820 1.800 1.910 15,860,144 29,047,180 1.8315 1.336 1.329 1.336 1.322 1.402 21,599,770 1.3448 -3.70%
2022-07-20 0 1.890 1.890 1.900 1.870 1.960 8,554,050 16,292,996 1.9047 1.388 1.388 1.395 1.373 1.439 11,649,674 1.3986 -0.53%
2022-07-19 0 1.900 1.900 1.910 1.850 1.910 6,225,599 11,731,287 1.8844 1.395 1.395 1.402 1.358 1.402 8,478,580 1.3836 1.06%
2022-07-18 0 1.880 1.870 1.880 1.800 1.880 8,024,800 14,863,191 1.8522 1.380 1.373 1.380 1.322 1.380 10,928,894 1.3600 4.44%
2022-07-15 0 1.800 1.800 1.810 1.800 1.920 18,315,600 33,809,048 1.8459 1.322 1.322 1.329 1.322 1.410 24,943,830 1.3554 -1.64%
2022-07-14 0 1.830 1.800 1.830 1.800 1.830 6,372,000 11,560,090 1.8142 1.344 1.322 1.344 1.322 1.344 8,677,962 1.3321 0.55%
2022-07-13 0 1.820 1.810 1.820 1.800 1.880 5,988,250 10,956,667 1.8297 1.336 1.329 1.336 1.322 1.380 8,155,337 1.3435 0.00%
2022-07-12 0 1.820 1.820 1.830 1.810 1.870 10,323,900 18,826,740 1.8236 1.336 1.336 1.344 1.329 1.373 14,060,015 1.3390 -2.67%
2022-07-11 0 1.870 1.860 1.870 1.820 1.880 10,381,000 19,162,660 1.8459 1.373 1.366 1.373 1.336 1.380 14,137,779 1.3554 0.00%
2022-07-08 0 1.870 1.870 1.880 1.870 1.960 13,481,850 25,823,748 1.9154 1.373 1.373 1.380 1.373 1.439 18,360,795 1.4065 -1.06%
2022-07-07 0 1.890 1.890 1.900 1.810 1.920 14,334,047 26,957,256 1.8806 1.388 1.388 1.395 1.329 1.410 19,521,394 1.3809 5.59%
2022-07-06 0 1.790 1.790 1.800 1.750 1.880 25,023,277 44,862,619 1.7928 1.314 1.314 1.322 1.285 1.380 34,078,948 1.3164 -5.79%
2022-07-05 0 1.900 1.890 1.900 1.870 1.930 9,980,500 18,962,360 1.8999 1.395 1.388 1.395 1.373 1.417 13,592,342 1.3951 -1.04%
2022-07-04 0 1.920 1.900 1.920 1.860 2.020 27,136,000 51,843,560 1.9105 1.410 1.395 1.410 1.366 1.483 36,956,244 1.4028 -6.25%
2022-06-30 0 2.350 2.350 2.360 2.330 2.490 27,519,549 66,202,606 2.4057 1.504 1.504 1.510 1.491 1.593 43,005,224 1.5394 -1.67%
2022-06-29 0 2.390 2.380 2.390 2.300 2.400 18,019,545 42,242,427 2.3443 1.529 1.523 1.529 1.472 1.536 28,159,421 1.5001 1.70%
2022-06-28 0 2.350 2.340 2.350 2.300 2.440 24,268,600 57,811,969 2.3822 1.504 1.497 1.504 1.472 1.561 37,924,916 1.5244 -2.08%
2022-06-27 0 2.400 2.400 2.410 2.240 2.420 26,849,100 62,377,699 2.3233 1.536 1.536 1.542 1.433 1.549 41,957,503 1.4867 6.67%
2022-06-24 0 2.250 2.220 2.250 2.190 2.340 19,638,650 44,058,142 2.2434 1.440 1.421 1.440 1.401 1.497 30,689,622 1.4356 -3.85%
2022-06-23 0 2.340 2.330 2.340 2.270 2.340 9,473,700 21,855,338 2.3069 1.497 1.491 1.497 1.453 1.497 14,804,697 1.4762 1.74%
2022-06-22 0 2.300 2.280 2.300 2.260 2.360 12,443,000 28,765,040 2.3117 1.472 1.459 1.472 1.446 1.510 19,444,868 1.4793 -0.43%
2022-06-21 0 2.310 2.300 2.310 2.200 2.330 12,357,750 28,066,627 2.2712 1.478 1.472 1.478 1.408 1.491 19,311,647 1.4534 1.32%
2022-06-20 0 2.280 2.280 2.290 2.250 2.470 24,950,380 57,328,401 2.2977 1.459 1.459 1.465 1.440 1.581 38,990,344 1.4703 -6.94%
2022-06-17 0 2.450 2.430 2.450 2.320 2.500 18,991,220 46,283,365 2.4371 1.568 1.555 1.568 1.485 1.600 29,677,873 1.5595 3.81%
2022-06-16 0 2.360 2.350 2.360 2.300 2.540 31,317,550 74,882,171 2.3911 1.510 1.504 1.510 1.472 1.625 48,940,419 1.5301 -4.84%
2022-06-15 0 2.480 2.480 2.490 2.480 2.680 26,568,650 68,677,940 2.5849 1.587 1.587 1.593 1.587 1.715 41,519,240 1.6541 -1.20%
2022-06-14 0 2.510 2.510 2.520 2.390 2.540 20,452,400 50,482,571 2.4683 1.606 1.606 1.613 1.529 1.625 31,961,281 1.5795 -0.79%
2022-06-13 0 2.530 2.510 2.530 2.330 2.570 28,290,750 70,408,817 2.4888 1.619 1.606 1.619 1.491 1.645 44,210,392 1.5926 4.98%
2022-06-10 0 2.410 2.400 2.410 2.230 2.460 27,783,400 66,932,583 2.4091 1.542 1.536 1.542 1.427 1.574 43,417,548 1.5416 2.55%
2022-06-09 0 2.350 2.350 2.360 2.220 2.380 29,182,280 67,521,717 2.3138 1.504 1.504 1.510 1.421 1.523 45,603,600 1.4806 3.98%
2022-06-08 0 2.260 2.250 2.260 2.050 2.280 69,864,200 152,587,371 2.1841 1.446 1.440 1.446 1.312 1.459 109,177,864 1.3976 10.78%
2022-06-07 0 2.040 2.030 2.040 1.940 2.060 35,727,450 71,875,125 2.0118 1.305 1.299 1.305 1.241 1.318 55,831,838 1.2874 4.08%
2022-06-06 0 1.960 1.950 1.960 1.920 1.970 12,104,900 23,618,393 1.9511 1.254 1.248 1.254 1.229 1.261 18,916,514 1.2486 1.55%
2022-06-02 0 1.930 1.910 1.930 1.870 1.980 22,750,249 44,003,243 1.9342 1.235 1.222 1.235 1.197 1.267 35,552,165 1.2377 1.58%
2022-06-01 0 1.900 1.890 1.900 1.870 1.940 20,672,000 39,276,246 1.9000 1.216 1.209 1.216 1.197 1.241 32,304,454 1.2158 -2.56%
2022-05-31 0 1.950 1.940 1.950 1.900 1.950 66,372,700 128,451,669 1.9353 1.248 1.241 1.248 1.216 1.248 103,721,643 1.2384 1.56%
2022-05-30 0 1.920 1.910 1.920 1.900 1.950 25,841,050 49,464,054 1.9142 1.229 1.222 1.229 1.216 1.248 40,382,208 1.2249 0.52%
2022-05-27 0 1.910 1.900 1.910 1.880 2.110 75,729,000 147,179,340 1.9435 1.222 1.216 1.222 1.203 1.350 118,342,878 1.2437 -11.16%
2022-05-26 0 2.150 2.140 2.150 1.960 2.150 42,921,168 88,520,393 2.0624 1.376 1.369 1.376 1.254 1.376 67,073,572 1.3198 8.04%
2022-05-25 0 1.990 1.980 1.990 1.910 2.000 18,370,031 36,222,280 1.9718 1.273 1.267 1.273 1.222 1.280 28,707,131 1.2618 5.29%
2022-05-24 0 1.890 1.880 1.890 1.870 1.980 17,663,900 33,982,099 1.9238 1.209 1.203 1.209 1.197 1.267 27,603,649 1.2311 -1.56%
2022-05-23 0 1.920 1.910 1.920 1.900 2.050 32,984,689 65,351,218 1.9813 1.229 1.222 1.229 1.216 1.312 51,545,683 1.2678 -1.03%
2022-05-20 0 1.940 1.930 1.940 1.890 1.950 14,432,000 27,809,378 1.9269 1.241 1.235 1.241 1.209 1.248 22,553,109 1.2331 2.65%
2022-05-19 0 1.890 1.890 1.900 1.820 1.920 11,626,050 21,925,782 1.8859 1.209 1.209 1.216 1.165 1.229 18,168,208 1.2068 0.00%
2022-05-18 0 1.890 1.880 1.890 1.820 1.930 16,452,950 31,106,460 1.8906 1.209 1.203 1.209 1.165 1.235 25,711,279 1.2098 2.72%
2022-05-17 0 1.840 1.820 1.840 1.800 1.870 8,174,500 14,968,006 1.8311 1.177 1.165 1.177 1.152 1.197 12,774,417 1.1717 -0.54%
2022-05-16 0 1.850 1.840 1.850 1.770 1.870 23,333,300 42,778,221 1.8334 1.184 1.177 1.184 1.133 1.197 36,463,308 1.1732 5.11%
2022-05-13 0 1.760 1.760 1.770 1.680 1.800 20,442,000 35,882,350 1.7553 1.126 1.126 1.133 1.075 1.152 31,945,029 1.1233 7.32%
2022-05-12 0 1.640 1.640 1.650 1.640 1.740 14,239,200 23,847,188 1.6748 1.049 1.049 1.056 1.049 1.113 22,251,818 1.0717 -4.09%
2022-05-11 0 1.710 1.700 1.710 1.680 1.760 9,702,019 16,688,730 1.7201 1.094 1.088 1.094 1.075 1.126 15,161,495 1.1007 -1.72%
2022-05-10 0 1.740 1.730 1.740 1.650 1.750 19,016,000 32,252,178 1.6961 1.113 1.107 1.113 1.056 1.120 29,716,597 1.0853 -2.25%
2022-05-06 0 1.780 1.780 1.790 1.750 1.820 7,731,213 13,785,050 1.7830 1.139 1.139 1.145 1.120 1.165 12,081,686 1.1410 -2.20%
2022-05-05 0 1.820 1.820 1.830 1.780 1.860 15,094,870 27,719,585 1.8364 1.165 1.165 1.171 1.139 1.190 23,588,986 1.1751 0.55%
2022-05-04 0 1.810 1.800 1.810 1.770 1.840 10,929,013 19,830,601 1.8145 1.158 1.152 1.158 1.133 1.177 17,078,937 1.1611 2.26%
2022-05-03 0 1.770 1.760 1.770 1.700 1.810 16,856,212 29,707,199 1.7624 1.133 1.126 1.133 1.088 1.158 26,341,463 1.1278 -1.12%
2022-04-29 0 1.790 1.780 1.790 1.760 1.850 15,798,350 28,453,636 1.8011 1.145 1.139 1.145 1.126 1.184 24,688,326 1.1525 -2.72%
2022-04-28 0 1.840 1.830 1.840 1.670 1.840 25,704,000 45,759,050 1.7802 1.177 1.171 1.177 1.069 1.177 40,168,038 1.1392 10.18%
2022-04-27 0 1.670 1.670 1.680 1.630 1.710 10,277,750 17,281,289 1.6814 1.069 1.069 1.075 1.043 1.094 16,061,199 1.0760 0.60%
2022-04-26 0 1.660 1.640 1.660 1.640 1.710 13,318,200 22,246,458 1.6704 1.062 1.049 1.062 1.049 1.094 20,812,557 1.0689 0.00%
2022-04-25 0 1.660 1.660 1.670 1.620 1.690 17,960,001 29,610,691 1.6487 1.062 1.062 1.069 1.037 1.081 28,066,371 1.0550 -4.60%
2022-04-22 0 1.740 1.710 1.740 1.590 1.740 20,381,600 34,436,317 1.6896 1.113 1.094 1.113 1.017 1.113 31,850,641 1.0812 4.19%
2022-04-21 0 1.670 1.660 1.670 1.580 1.720 28,038,267 46,125,043 1.6451 1.069 1.062 1.069 1.011 1.101 43,815,833 1.0527 0.60%
2022-04-20 0 1.660 1.650 1.660 1.650 1.760 32,747,600 55,362,123 1.6906 1.062 1.056 1.062 1.056 1.126 51,175,180 1.0818 -6.21%
2022-04-19 0 1.770 1.760 1.770 1.740 1.880 28,276,680 51,042,775 1.8051 1.133 1.126 1.133 1.113 1.203 44,188,405 1.1551 -7.33%
2022-04-14 0 1.910 1.900 1.910 1.840 1.970 36,615,450 69,972,211 1.9110 1.222 1.216 1.222 1.177 1.261 57,219,529 1.2229 2.69%
2022-04-13 0 1.860 1.860 1.870 1.740 1.900 30,990,500 56,901,265 1.8361 1.190 1.190 1.197 1.113 1.216 48,429,333 1.1749 6.90%
2022-04-12 0 1.740 1.740 1.750 1.590 1.880 90,090,050 153,960,744 1.7090 1.113 1.113 1.120 1.017 1.203 140,785,112 1.0936 -5.95%
2022-04-11 0 1.850 1.840 1.850 1.820 1.930 34,524,262 63,958,282 1.8526 1.184 1.177 1.184 1.165 1.235 53,951,597 1.1855 -4.15%
2022-04-08 0 1.930 1.920 1.930 1.860 1.980 44,224,250 85,333,570 1.9296 1.235 1.229 1.235 1.190 1.267 69,109,918 1.2348 3.76%
2022-04-07 0 1.860 1.860 1.870 1.840 1.890 16,317,500 30,366,237 1.8610 1.190 1.190 1.197 1.177 1.209 25,499,609 1.1909 0.00%
2022-04-06 0 1.860 1.860 1.870 1.840 1.940 39,121,000 73,081,660 1.8681 1.190 1.190 1.197 1.177 1.241 61,134,991 1.1954 -3.12%
2022-04-04 0 1.920 1.920 1.930 1.890 2.090 59,709,087 117,283,230 1.9642 1.229 1.229 1.235 1.209 1.337 93,308,312 1.2569 -5.88%
2022-04-01 0 2.040 2.030 2.040 1.840 2.080 111,612,491 224,642,195 2.0127 1.305 1.299 1.305 1.177 1.331 174,418,563 1.2879 8.51%
2022-03-31 0 1.880 1.870 1.880 1.830 1.910 22,163,500 41,691,260 1.8811 1.203 1.197 1.203 1.171 1.222 34,635,244 1.2037 0.53%
2022-03-30 0 1.870 1.860 1.870 1.840 2.000 57,892,854 110,085,100 1.9015 1.197 1.190 1.197 1.177 1.280 90,470,057 1.2168 -1.58%
2022-03-29 0 1.900 1.890 1.900 1.860 2.000 71,575,600 138,313,743 1.9324 1.216 1.209 1.216 1.190 1.280 111,852,296 1.2366 1.06%
2022-03-28 0 1.880 1.870 1.880 1.830 1.910 24,639,200 45,932,621 1.8642 1.203 1.197 1.203 1.171 1.222 38,504,058 1.1929 1.62%
2022-03-25 0 1.850 1.850 1.860 1.840 1.990 35,589,550 67,193,650 1.8880 1.184 1.184 1.190 1.177 1.273 55,616,339 1.2082 -4.15%
2022-03-24 0 1.930 1.920 1.930 1.850 2.020 67,423,600 131,005,168 1.9430 1.235 1.229 1.235 1.184 1.293 105,363,901 1.2434 3.21%
2022-03-23 0 1.870 1.860 1.870 1.800 1.940 28,791,000 53,138,204 1.8457 1.197 1.190 1.197 1.152 1.241 44,992,140 1.1811 -0.53%
2022-03-22 0 1.880 1.860 1.880 1.840 1.930 24,662,699 46,337,177 1.8788 1.203 1.190 1.203 1.177 1.235 38,540,781 1.2023 2.17%
2022-03-21 0 1.840 1.830 1.840 1.750 1.930 23,277,350 42,741,412 1.8362 1.177 1.171 1.177 1.120 1.235 36,375,874 1.1750 0.00%
2022-03-18 0 1.840 1.840 1.850 1.610 2.000 88,727,520 164,278,390 1.8515 1.177 1.177 1.184 1.030 1.280 138,655,866 1.1848 15.00%
2022-03-17 0 1.600 1.600 1.610 1.450 1.620 85,899,322 133,142,697 1.5500 1.024 1.024 1.030 0.928 1.037 134,236,197 0.9919 14.29%
2022-03-16 0 1.400 1.390 1.400 1.240 1.440 56,392,911 77,263,331 1.3701 0.896 0.889 0.896 0.793 0.921 88,126,073 0.8767 12.00%
2022-03-15 0 1.250 1.220 1.250 1.220 1.390 29,491,500 38,073,443 1.2910 0.800 0.781 0.800 0.781 0.889 46,086,823 0.8261 -10.07%
2022-03-14 0 1.390 1.380 1.390 1.350 1.520 84,588,348 120,816,864 1.4283 0.889 0.883 0.889 0.864 0.973 132,187,518 0.9140 12.10%
2022-03-11 0 1.240 1.230 1.240 1.200 1.260 5,155,399 6,313,128 1.2246 0.793 0.787 0.793 0.768 0.806 8,056,422 0.7836 -1.59%
2022-03-10 0 1.260 1.250 1.260 1.210 1.260 4,549,700 5,621,712 1.2356 0.806 0.800 0.806 0.774 0.806 7,109,886 0.7907 2.44%
2022-03-09 0 1.230 1.230 1.240 1.180 1.240 8,626,650 10,396,191 1.2051 0.787 0.787 0.793 0.755 0.793 13,480,999 0.7712 0.82%
2022-03-08 0 1.220 1.200 1.220 1.200 1.270 11,476,000 14,155,010 1.2334 0.781 0.768 0.781 0.768 0.813 17,933,722 0.7893 -3.17%
2022-03-07 0 1.260 1.250 1.260 1.210 1.260 8,749,800 10,845,472 1.2395 0.806 0.800 0.806 0.774 0.806 13,673,448 0.7932 -0.79%
2022-03-04 0 1.270 1.270 1.280 1.260 1.330 11,149,400 14,363,709 1.2883 0.813 0.813 0.819 0.806 0.851 17,423,340 0.8244 -5.22%
2022-03-03 0 1.340 1.330 1.340 1.270 1.370 22,974,797 30,578,221 1.3309 0.857 0.851 0.857 0.813 0.877 35,903,070 0.8517 7.20%
2022-03-02 0 1.250 1.250 1.260 1.180 1.280 11,851,995 14,800,260 1.2488 0.800 0.800 0.806 0.755 0.819 18,521,296 0.7991 2.46%
2022-03-01 0 1.220 1.190 1.220 1.170 1.220 4,227,400 5,058,512 1.1966 0.781 0.761 0.781 0.749 0.781 6,606,223 0.7657 0.00%
2022-02-28 0 1.220 1.210 1.220 1.150 1.220 6,886,500 8,153,650 1.1840 0.781 0.774 0.781 0.736 0.781 10,761,640 0.7577 1.67%
2022-02-25 0 1.200 1.190 1.210 1.180 1.230 4,903,250 5,878,885 1.1990 0.768 0.761 0.774 0.755 0.787 7,662,384 0.7672 0.00%
2022-02-24 0 1.200 1.190 1.200 1.170 1.280 12,303,493 14,863,190 1.2080 0.768 0.761 0.768 0.749 0.819 19,226,859 0.7730 -3.23%
2022-02-23 0 1.240 1.240 1.250 1.210 1.270 4,093,250 5,095,985 1.2450 0.793 0.793 0.800 0.774 0.813 6,396,585 0.7967 0.81%
2022-02-22 0 1.230 1.220 1.230 1.210 1.250 5,309,600 6,497,439 1.2237 0.787 0.781 0.787 0.774 0.800 8,297,394 0.7831 -2.38%
2022-02-21 0 1.260 1.260 1.270 1.160 1.260 11,943,000 14,532,575 1.2168 0.806 0.806 0.813 0.742 0.806 18,663,511 0.7787 7.69%
2022-02-18 0 1.170 1.170 1.180 1.120 1.180 13,392,000 15,339,120 1.1454 0.749 0.749 0.755 0.717 0.755 20,927,885 0.7330 0.86%
2022-02-17 0 1.160 1.150 1.160 1.140 1.170 6,889,000 7,947,940 1.1537 0.742 0.736 0.742 0.729 0.749 10,765,547 0.7383 -0.85%
2022-02-16 0 1.170 1.160 1.170 1.150 1.230 7,299,800 8,598,876 1.1780 0.749 0.742 0.749 0.736 0.787 11,407,510 0.7538 -3.31%
2022-02-15 0 1.210 1.200 1.210 1.170 1.230 6,429,100 7,763,042 1.2075 0.774 0.768 0.774 0.749 0.787 10,046,854 0.7727 4.31%
2022-02-14 0 1.160 1.160 1.170 1.160 1.210 4,992,000 5,886,228 1.1791 0.742 0.742 0.749 0.742 0.774 7,801,075 0.7545 -2.52%
2022-02-11 0 1.190 1.190 1.200 1.190 1.270 16,044,350 19,650,836 1.2248 0.761 0.761 0.768 0.761 0.813 25,072,754 0.7838 -5.56%
2022-02-10 0 1.260 1.240 1.260 1.240 1.300 8,776,950 11,070,930 1.2614 0.806 0.793 0.806 0.793 0.832 13,715,875 0.8072 -1.56%
2022-02-09 0 1.280 1.270 1.280 1.280 1.370 9,068,575 11,999,462 1.3232 0.819 0.813 0.819 0.819 0.877 14,171,602 0.8467 -3.76%
2022-02-08 0 1.330 1.330 1.340 1.290 1.380 8,303,350 11,164,272 1.3446 0.851 0.851 0.857 0.825 0.883 12,975,773 0.8604 -0.75%
2022-02-07 0 1.340 1.330 1.340 1.210 1.360 15,625,543 20,168,792 1.2908 0.857 0.851 0.857 0.774 0.870 24,418,277 0.8260 7.20%
2022-02-04 0 1.250 1.240 1.250 1.210 1.250 3,599,098 4,437,416 1.2329 0.800 0.793 0.800 0.774 0.800 5,624,366 0.7890 3.31%
2022-01-31 0 1.210 1.200 1.210 1.180 1.220 1,830,000 2,197,020 1.2006 0.774 0.768 0.774 0.755 0.781 2,859,769 0.7683 0.83%
2022-01-28 0 1.200 1.190 1.200 1.190 1.280 10,814,000 13,273,340 1.2274 0.768 0.761 0.768 0.761 0.819 16,899,205 0.7854 -2.44%
2022-01-27 0 1.230 1.230 1.260 1.230 1.320 18,290,500 23,080,275 1.2619 0.787 0.787 0.806 0.787 0.845 28,582,847 0.8075 -8.21%
2022-01-26 0 1.340 1.320 1.340 1.300 1.380 11,311,199 15,201,286 1.3439 0.857 0.845 0.857 0.832 0.883 17,676,185 0.8600 1.52%
2022-01-25 0 1.320 1.310 1.320 1.310 1.420 17,621,350 23,989,080 1.3614 0.845 0.838 0.845 0.838 0.909 27,537,156 0.8712 -5.04%
2022-01-24 0 1.390 1.390 1.400 1.280 1.400 23,411,600 31,766,071 1.3569 0.889 0.889 0.896 0.819 0.896 36,585,669 0.8683 7.75%
2022-01-21 0 1.290 1.290 1.300 1.200 1.310 33,237,064 42,364,347 1.2746 0.825 0.825 0.832 0.768 0.838 51,940,073 0.8156 5.74%
2022-01-20 0 1.220 1.200 1.220 1.160 1.220 16,072,698 19,011,602 1.1829 0.781 0.768 0.781 0.742 0.781 25,117,053 0.7569 3.39%
2022-01-19 0 1.180 1.170 1.180 1.170 1.210 4,462,150 5,285,029 1.1844 0.755 0.749 0.755 0.749 0.774 6,973,071 0.7579 -1.67%
2022-01-18 0 1.200 1.180 1.200 1.180 1.220 5,521,111 6,626,582 1.2002 0.768 0.755 0.768 0.755 0.781 8,627,925 0.7680 -0.83%
2022-01-17 0 1.210 1.190 1.200 1.150 1.210 9,133,500 10,836,555 1.1865 0.774 0.761 0.768 0.736 0.774 14,273,062 0.7592 0.00%
2022-01-14 0 1.210 1.190 1.210 1.170 1.210 9,773,250 11,659,230 1.1930 0.774 0.761 0.774 0.749 0.774 15,272,809 0.7634 0.83%
2022-01-13 0 1.200 1.190 1.200 1.100 1.210 29,852,750 34,579,767 1.1583 0.768 0.761 0.768 0.704 0.774 46,651,353 0.7412 8.11%
2022-01-12 0 1.110 1.110 1.120 1.100 1.200 39,694,729 45,008,920 1.1339 0.710 0.710 0.717 0.704 0.768 62,031,566 0.7256 -8.26%
2022-01-11 0 1.210 1.200 1.210 1.190 1.290 47,777,510 58,837,759 1.2315 0.774 0.768 0.774 0.761 0.825 74,662,653 0.7880 -6.20%
2022-01-10 0 1.290 1.270 1.290 1.230 1.290 32,843,774 41,396,366 1.2604 0.825 0.813 0.825 0.787 0.825 51,325,473 0.8065 2.38%
2022-01-07 0 1.260 1.260 1.270 1.230 1.290 20,843,823 26,161,355 1.2551 0.806 0.806 0.813 0.787 0.825 32,572,964 0.8032 2.44%
2022-01-06 0 1.230 1.220 1.230 1.160 1.230 25,291,500 30,029,695 1.1873 0.787 0.781 0.787 0.742 0.787 39,523,418 0.7598 1.65%
2022-01-05 0 1.210 1.190 1.210 1.050 1.240 44,819,550 51,315,080 1.1449 0.774 0.761 0.774 0.672 0.793 70,040,203 0.7327 -1.63%
2022-01-04 0 1.230 1.220 1.230 1.180 1.230 11,743,798 14,196,800 1.2089 0.787 0.781 0.787 0.755 0.787 18,352,215 0.7736 3.36%
2022-01-03 0 1.190 1.190 1.200 1.160 1.210 21,485,897 25,537,274 1.1886 0.761 0.761 0.768 0.742 0.774 33,576,343 0.7606 1.71%
2021-12-31 0 1.170 1.150 1.170 1.140 1.180 8,785,097 10,171,559 1.1578 0.749 0.736 0.749 0.729 0.755 13,728,607 0.7409 1.74%
2021-12-30 0 1.150 1.140 1.150 1.090 1.150 20,646,350 23,166,948 1.1221 0.736 0.729 0.736 0.698 0.736 32,264,370 0.7180 4.55%
2021-12-29 0 1.100 1.090 1.100 1.080 1.140 15,628,399 17,314,036 1.1079 0.704 0.698 0.704 0.691 0.729 24,422,740 0.7089 1.85%
2021-12-28 0 1.080 1.070 1.080 1.030 1.090 21,201,400 22,332,411 1.0533 0.691 0.685 0.691 0.659 0.698 33,131,755 0.6740 0.00%
2021-12-24 0 1.080 1.070 1.080 1.050 1.100 7,598,990 8,164,935 1.0745 0.691 0.685 0.691 0.672 0.704 11,875,059 0.6876 0.93%
2021-12-23 0 1.070 1.060 1.070 1.040 1.080 16,055,950 17,075,915 1.0635 0.685 0.678 0.685 0.666 0.691 25,090,881 0.6806 0.94%
2021-12-22 0 1.060 1.060 1.070 0.970 1.080 36,558,931 38,223,025 1.0455 0.678 0.678 0.685 0.621 0.691 57,131,206 0.6690 8.16%
2021-12-21 0 0.980 0.980 0.990 0.940 1.000 15,736,461 15,390,341 0.9780 0.627 0.627 0.634 0.602 0.640 24,591,611 0.6258 3.16%
2021-12-20 0 0.950 0.920 0.950 0.910 0.950 18,466,100 17,057,629 0.9237 0.608 0.589 0.608 0.582 0.608 28,857,260 0.5911 3.26%
2021-12-17 0 0.920 0.900 0.920 0.910 0.980 16,004,379 15,177,800 0.9484 0.589 0.576 0.589 0.582 0.627 25,010,290 0.6069 -4.17%
2021-12-16 0 0.960 0.960 0.970 0.920 0.980 31,358,500 30,264,640 0.9651 0.614 0.614 0.621 0.589 0.627 49,004,412 0.6176 4.35%
2021-12-15 0 0.920 0.920 0.930 0.870 0.940 21,323,000 19,483,382 0.9137 0.589 0.589 0.595 0.557 0.602 33,321,781 0.5847 4.55%
2021-12-14 0 0.880 0.870 0.880 0.870 0.890 7,093,000 6,243,340 0.8802 0.563 0.557 0.563 0.557 0.570 11,084,341 0.5633 0.00%
2021-12-13 0 0.880 0.880 0.890 0.860 0.890 9,934,450 8,693,100 0.8750 0.563 0.563 0.570 0.550 0.570 15,524,718 0.5600 1.15%
2021-12-10 0 0.870 0.860 0.870 0.860 0.880 4,582,702 3,981,007 0.8687 0.557 0.550 0.557 0.550 0.563 7,161,459 0.5559 1.16%
2021-12-09 0 0.860 0.860 0.870 0.850 0.880 7,227,750 6,253,852 0.8653 0.550 0.550 0.557 0.544 0.563 11,294,917 0.5537 1.18%
2021-12-08 0 0.850 0.840 0.850 0.800 0.850 9,714,450 8,078,062 0.8316 0.544 0.538 0.544 0.512 0.544 15,180,921 0.5321 4.94%
2021-12-07 0 0.810 0.800 0.810 0.770 0.820 12,587,500 9,990,715 0.7937 0.518 0.512 0.518 0.493 0.525 19,670,681 0.5079 0.00%
2021-12-06 0 0.810 0.800 0.810 0.790 0.830 8,322,050 6,760,669 0.8124 0.518 0.512 0.518 0.506 0.531 13,004,996 0.5199 -0.74%
2021-12-03 0 0.880 0.870 0.880 0.850 0.900 31,786,339 28,010,403 0.8812 0.522 0.516 0.522 0.504 0.534 53,568,925 0.5229 1.15%
2021-12-02 0 0.870 0.870 0.880 0.840 0.880 10,218,250 8,801,517 0.8614 0.516 0.516 0.522 0.498 0.522 17,220,626 0.5111 1.16%
2021-12-01 0 0.860 0.850 0.860 0.820 0.870 10,438,248 8,800,205 0.8431 0.510 0.504 0.510 0.487 0.516 17,591,385 0.5003 3.61%
2021-11-30 0 0.830 0.820 0.830 0.800 0.850 7,364,700 6,082,670 0.8259 0.492 0.487 0.492 0.475 0.504 12,411,592 0.4901 -1.19%
2021-11-29 0 0.840 0.830 0.840 0.820 0.850 6,385,050 5,302,209 0.8304 0.498 0.492 0.498 0.487 0.504 10,760,606 0.4927 -1.18%
2021-11-26 0 0.850 0.840 0.850 0.820 0.890 18,795,624 16,145,141 0.8590 0.504 0.498 0.504 0.487 0.528 31,675,915 0.5097 1.19%
2021-11-25 0 0.840 0.830 0.840 0.830 0.860 6,146,100 5,158,320 0.8393 0.498 0.492 0.498 0.492 0.510 10,357,908 0.4980 -1.18%
2021-11-24 0 0.850 0.840 0.850 0.770 0.850 30,324,750 24,830,872 0.8188 0.504 0.498 0.504 0.457 0.504 51,105,736 0.4859 10.39%
2021-11-23 0 0.770 0.760 0.770 0.720 0.780 13,824,100 10,310,350 0.7458 0.457 0.451 0.457 0.427 0.463 23,297,498 0.4426 5.48%
2021-11-22 0 0.730 0.720 0.730 0.720 0.740 4,777,400 3,492,968 0.7311 0.433 0.427 0.433 0.427 0.439 8,051,263 0.4338 0.00%
2021-11-19 0 0.730 0.730 0.740 0.730 0.750 9,762,000 7,197,140 0.7373 0.433 0.433 0.439 0.433 0.445 16,451,717 0.4375 -2.67%
2021-11-18 0 0.750 0.750 0.760 0.750 0.780 8,076,600 6,143,117 0.7606 0.445 0.445 0.451 0.445 0.463 13,611,343 0.4513 -1.32%
2021-11-17 0 0.760 0.760 0.770 0.760 0.780 4,552,850 3,495,180 0.7677 0.451 0.451 0.457 0.451 0.463 7,672,833 0.4555 -2.56%
2021-11-16 0 0.780 0.770 0.780 0.750 0.790 6,357,500 4,896,925 0.7703 0.463 0.457 0.463 0.445 0.469 10,714,176 0.4571 1.30%
2021-11-15 0 0.770 0.760 0.770 0.760 0.790 6,384,800 4,926,712 0.7716 0.457 0.451 0.457 0.451 0.469 10,760,184 0.4579 -1.28%
2021-11-12 0 0.780 0.780 0.790 0.780 0.800 5,773,000 4,561,720 0.7902 0.463 0.463 0.469 0.463 0.475 9,729,129 0.4689 -2.50%
2021-11-11 0 0.800 0.800 0.810 0.780 0.810 7,308,000 5,835,720 0.7985 0.475 0.475 0.481 0.463 0.481 12,316,036 0.4738 1.27%
2021-11-10 0 0.790 0.790 0.800 0.790 0.810 8,008,500 6,395,420 0.7986 0.469 0.469 0.475 0.469 0.481 13,496,576 0.4739 -2.47%
2021-11-09 0 0.810 0.800 0.820 0.790 0.830 17,520,000 14,113,320 0.8056 0.481 0.475 0.487 0.469 0.492 29,526,129 0.4780 -1.22%
2021-11-08 0 0.820 0.820 0.830 0.810 0.830 2,028,600 1,665,234 0.8209 0.487 0.487 0.492 0.481 0.492 3,418,762 0.4871 1.23%
2021-11-05 0 0.810 0.810 0.820 0.800 0.820 13,120,350 10,622,029 0.8096 0.481 0.481 0.487 0.475 0.487 22,111,481 0.4804 -1.22%
2021-11-04 0 0.820 0.810 0.820 0.800 0.840 12,144,000 9,934,800 0.8181 0.487 0.481 0.487 0.475 0.498 20,466,057 0.4854 -1.20%
2021-11-03 0 0.830 0.820 0.830 0.800 0.830 15,786,500 12,875,539 0.8156 0.492 0.487 0.492 0.475 0.492 26,604,694 0.4840 2.47%
2021-11-02 0 0.810 0.800 0.810 0.800 0.840 12,402,467 10,119,549 0.8159 0.481 0.475 0.481 0.475 0.498 20,901,646 0.4842 -2.41%
2021-11-01 0 0.830 0.820 0.830 0.800 0.840 17,177,000 13,918,165 0.8103 0.492 0.487 0.492 0.475 0.498 28,948,078 0.4808 1.22%
2021-10-29 0 0.820 0.810 0.820 0.800 0.840 19,280,000 15,800,320 0.8195 0.487 0.481 0.487 0.475 0.498 32,492,225 0.4863 -1.20%
2021-10-28 0 0.830 0.830 0.840 0.790 0.850 31,408,900 25,447,512 0.8102 0.492 0.492 0.498 0.469 0.504 52,932,834 0.4808 -2.35%
2021-10-27 0 0.850 0.840 0.850 0.850 0.900 22,277,100 19,304,992 0.8666 0.504 0.498 0.504 0.504 0.534 37,543,181 0.5142 -5.56%
2021-10-26 0 0.900 0.900 0.910 0.850 0.920 28,092,150 24,916,922 0.8870 0.534 0.534 0.540 0.504 0.546 47,343,177 0.5263 1.12%
2021-10-25 0 0.890 0.880 0.890 0.880 0.910 6,360,000 5,670,000 0.8915 0.528 0.522 0.528 0.522 0.540 10,718,389 0.5290 0.00%
2021-10-22 0 0.890 0.890 0.900 0.890 0.970 29,363,623 27,216,503 0.9269 0.528 0.528 0.534 0.528 0.576 49,485,967 0.5500 -7.29%
2021-10-21 0 0.960 0.950 0.960 0.930 0.970 21,898,100 20,805,063 0.9501 0.570 0.564 0.570 0.552 0.576 36,904,460 0.5638 3.23%
2021-10-20 0 0.930 0.930 0.940 0.860 0.940 49,621,200 44,744,044 0.9017 0.552 0.552 0.558 0.510 0.558 83,625,683 0.5351 1.09%
2021-10-19 0 0.920 0.900 0.920 0.880 0.930 27,800,350 25,128,352 0.9039 0.546 0.534 0.546 0.522 0.552 46,851,412 0.5363 1.10%
2021-10-18 0 0.910 0.900 0.910 0.880 0.930 35,736,500 32,338,080 0.9049 0.540 0.534 0.540 0.522 0.552 60,226,057 0.5369 2.25%
2021-10-15 0 0.890 0.890 0.900 0.860 0.900 31,201,800 27,681,522 0.8872 0.528 0.528 0.534 0.510 0.534 52,583,812 0.5264 0.00%
2021-10-12 0 0.890 0.890 0.900 0.820 0.900 30,701,250 26,404,175 0.8600 0.528 0.528 0.534 0.487 0.534 51,740,244 0.5103 5.95%
2021-10-11 0 0.840 0.840 0.850 0.840 0.900 22,698,400 19,736,333 0.8695 0.498 0.498 0.504 0.498 0.534 38,253,190 0.5159 0.00%
2021-10-08 0 0.840 0.830 0.840 0.770 0.850 40,008,400 32,311,872 0.8076 0.498 0.492 0.498 0.457 0.504 67,425,411 0.4792 -1.18%
2021-10-07 0 0.850 0.840 0.850 0.820 0.850 21,350,550 17,862,315 0.8366 0.504 0.498 0.504 0.487 0.504 35,981,684 0.4964 3.66%
2021-10-06 0 0.820 0.820 0.830 0.800 0.850 28,778,000 23,644,900 0.8216 0.487 0.487 0.492 0.475 0.504 48,499,027 0.4875 1.23%
2021-10-05 0 0.810 0.800 0.820 0.780 0.840 25,826,050 21,047,463 0.8150 0.481 0.475 0.487 0.463 0.498 43,524,161 0.4836 2.53%
2021-10-04 0 0.790 0.790 0.800 0.770 0.850 29,268,050 23,565,636 0.8052 0.469 0.469 0.475 0.457 0.504 49,324,899 0.4778 2.60%
2021-09-30 0 0.770 0.770 0.780 0.730 0.790 14,844,700 11,403,038 0.7682 0.457 0.457 0.463 0.433 0.469 25,017,496 0.4558 5.48%
2021-09-29 0 0.730 0.720 0.730 0.720 0.790 21,876,000 16,490,160 0.7538 0.433 0.427 0.433 0.427 0.469 36,867,215 0.4473 -7.59%
2021-09-28 0 0.790 0.770 0.790 0.720 0.800 31,033,050 23,569,965 0.7595 0.469 0.457 0.469 0.427 0.475 52,299,421 0.4507 8.22%
2021-09-27 0 0.730 0.710 0.730 0.690 0.830 48,904,100 35,732,591 0.7307 0.433 0.421 0.433 0.409 0.492 82,417,168 0.4336 -8.75%
2021-09-24 0 0.800 0.800 0.810 0.790 0.890 27,900,000 23,117,305 0.8286 0.475 0.475 0.481 0.469 0.528 47,019,350 0.4917 -9.09%
2021-09-23 0 0.880 0.880 0.890 0.860 0.920 22,740,000 20,224,440 0.8894 0.522 0.522 0.528 0.510 0.546 38,323,298 0.5277 3.53%
2021-09-21 0 0.850 0.850 0.860 0.760 0.870 46,801,768 38,423,479 0.8210 0.504 0.504 0.510 0.451 0.516 78,874,147 0.4871 6.25%
2021-09-20 0 0.800 0.800 0.810 0.780 0.860 41,568,000 33,609,480 0.8085 0.475 0.475 0.481 0.463 0.510 70,053,776 0.4798 -8.05%
2021-09-17 0 0.870 0.860 0.870 0.830 0.930 56,693,548 49,576,905 0.8745 0.516 0.510 0.516 0.492 0.552 95,544,580 0.5189 -6.45%
2021-09-16 0 0.930 0.930 0.940 0.890 1.080 95,447,950 94,108,150 0.9860 0.552 0.552 0.558 0.528 0.641 160,856,651 0.5850 -8.82%
2021-09-15 0 1.020 1.010 1.020 0.930 1.030 59,143,359 58,220,911 0.9844 0.605 0.599 0.605 0.552 0.611 99,673,201 0.5841 7.37%
2021-09-14 0 0.950 0.940 0.950 0.930 1.030 82,816,150 81,206,864 0.9806 0.564 0.558 0.564 0.552 0.611 139,568,514 0.5818 -2.06%
2021-09-13 0 0.970 0.960 0.970 0.940 1.010 59,446,600 57,938,814 0.9746 0.576 0.570 0.576 0.558 0.599 100,184,247 0.5783 0.00%
2021-09-10 0 0.970 0.970 0.980 0.910 0.990 53,301,100 50,450,903 0.9465 0.576 0.576 0.582 0.540 0.587 89,827,350 0.5616 2.11%
2021-09-09 0 0.950 0.950 0.960 0.890 1.010 102,678,813 99,070,955 0.9649 0.564 0.564 0.570 0.528 0.599 173,042,690 0.5725 6.74%
2021-09-08 0 0.890 0.890 0.900 0.870 0.940 56,883,168 51,280,985 0.9015 0.528 0.528 0.534 0.516 0.558 95,864,143 0.5349 -4.30%
2021-09-07 0 0.930 0.920 0.930 0.770 0.940 119,702,523 103,950,501 0.8684 0.552 0.546 0.552 0.457 0.558 201,732,431 0.5153 22.37%
2021-09-06 0 0.760 0.760 0.770 0.720 0.780 21,536,400 16,144,872 0.7497 0.451 0.451 0.457 0.427 0.463 36,294,893 0.4448 0.00%
2021-09-03 0 0.760 0.750 0.760 0.720 0.790 51,806,085 39,296,374 0.7585 0.451 0.445 0.451 0.427 0.469 87,307,829 0.4501 4.11%
2021-09-02 0 0.730 0.720 0.730 0.630 0.730 57,175,600 39,020,407 0.6825 0.433 0.427 0.433 0.374 0.433 96,356,973 0.4050 12.31%
2021-09-01 0 0.650 0.640 0.650 0.630 0.700 40,756,000 26,608,880 0.6529 0.386 0.380 0.386 0.374 0.415 68,685,327 0.3874 -5.80%
2021-08-31 0 0.690 0.680 0.700 0.670 0.770 76,197,087 55,240,047 0.7250 0.409 0.403 0.415 0.398 0.457 128,413,530 0.4302 6.15%
2021-08-30 0 0.650 0.640 0.650 0.620 0.680 27,358,300 17,845,310 0.6523 0.386 0.380 0.386 0.368 0.403 46,106,433 0.3870 1.56%
2021-08-27 0 0.640 0.630 0.640 0.610 0.650 17,161,150 10,848,470 0.6322 0.380 0.374 0.380 0.362 0.386 28,921,366 0.3751 1.59%
2021-08-26 0 0.630 0.630 0.640 0.590 0.650 35,601,698 22,256,701 0.6252 0.374 0.374 0.380 0.350 0.386 59,998,878 0.3710 5.00%
2021-08-25 0 0.600 0.600 0.610 0.560 0.620 29,965,911 17,741,139 0.5920 0.356 0.356 0.362 0.332 0.368 50,500,991 0.3513 5.26%
2021-08-24 0 0.570 0.560 0.570 0.530 0.590 34,542,403 19,048,904 0.5515 0.338 0.332 0.338 0.314 0.350 58,213,668 0.3272 5.56%
2021-08-23 0 0.540 0.530 0.550 0.520 0.580 32,520,500 17,627,890 0.5421 0.320 0.314 0.326 0.309 0.344 54,806,192 0.3216 8.00%
2021-08-20 0 0.500 0.500 0.510 0.470 0.570 51,921,000 26,324,340 0.5070 0.297 0.297 0.303 0.279 0.338 87,501,494 0.3008 -10.71%
2021-08-19 0 0.560 0.550 0.560 0.530 0.580 43,160,000 23,874,377 0.5532 0.332 0.326 0.332 0.314 0.344 72,736,744 0.3282 -1.75%
2021-08-18 0 0.570 0.560 0.570 0.560 0.680 54,453,600 32,930,779 0.6047 0.338 0.332 0.338 0.332 0.403 91,769,637 0.3588 -10.94%
2021-08-17 0 0.640 0.630 0.640 0.590 0.690 102,205,871 65,211,897 0.6380 0.380 0.374 0.380 0.350 0.409 172,245,649 0.3786 -5.88%
2021-08-16 0 0.680 0.680 0.690 0.550 0.680 132,162,427 80,474,067 0.6089 0.403 0.403 0.409 0.326 0.403 222,730,875 0.3613 30.77%
2021-08-13 0 0.520 0.520 0.530 0.435 0.550 179,718,139 89,313,781 0.4970 0.309 0.309 0.314 0.258 0.326 302,875,630 0.2949 36.84%
2021-08-12 0 0.380 0.380 0.385 0.365 0.385 4,498,399 1,700,777 0.3781 0.225 0.225 0.228 0.217 0.228 7,581,068 0.2243 4.11%
2021-08-11 0 0.365 0.365 0.375 0.365 0.375 708,500 261,592 0.3692 0.217 0.217 0.223 0.217 0.223 1,194,022 0.2191 -1.35%
2021-08-10 0 0.370 0.365 0.370 0.360 0.370 1,008,250 369,026 0.3660 0.220 0.217 0.220 0.214 0.220 1,699,185 0.2172 2.78%
2021-08-09 0 0.360 0.360 0.365 0.360 0.370 2,069,197 749,092 0.3620 0.214 0.214 0.217 0.214 0.220 3,487,179 0.2148 0.00%
2021-08-06 0 0.360 0.360 0.365 0.360 0.370 4,368,000 1,587,600 0.3635 0.214 0.214 0.217 0.214 0.220 7,361,309 0.2157 -4.00%
2021-08-05 0 0.375 0.370 0.375 0.365 0.380 1,440,000 533,460 0.3705 0.223 0.220 0.223 0.217 0.225 2,426,805 0.2198 0.00%
2021-08-04 0 0.375 0.375 0.380 0.370 0.380 1,533,147 574,264 0.3746 0.223 0.223 0.225 0.220 0.225 2,583,784 0.2223 -1.32%
2021-08-03 0 0.380 0.375 0.380 0.375 0.380 924,350 349,146 0.3777 0.225 0.223 0.225 0.223 0.225 1,557,790 0.2241 -1.30%
2021-08-02 0 0.385 0.385 0.390 0.385 0.385 924,000 356,460 0.3858 0.228 0.228 0.231 0.228 0.228 1,557,200 0.2289 -1.28%
2021-07-30 0 0.390 0.385 0.390 0.380 0.390 792,800 304,794 0.3845 0.231 0.228 0.231 0.225 0.231 1,336,091 0.2281 1.30%
2021-07-29 0 0.385 0.385 0.390 0.375 0.390 716,250 274,732 0.3836 0.228 0.228 0.231 0.223 0.231 1,207,083 0.2276 0.00%
2021-07-28 0 0.385 0.385 0.390 0.360 0.385 1,944,500 734,637 0.3778 0.228 0.228 0.231 0.214 0.228 3,277,030 0.2242 6.94%
2021-07-27 0 0.360 0.355 0.360 0.355 0.390 3,852,000 1,431,120 0.3715 0.214 0.211 0.214 0.211 0.231 6,491,704 0.2205 -6.49%
2021-07-26 0 0.385 0.385 0.390 0.385 0.410 5,112,850 2,016,614 0.3944 0.228 0.228 0.231 0.228 0.243 8,616,591 0.2340 -4.94%
2021-07-23 0 0.405 0.405 0.410 0.405 0.410 1,524,000 619,680 0.4066 0.240 0.240 0.243 0.240 0.243 2,568,369 0.2413 -1.22%
2021-07-22 0 0.410 0.405 0.410 0.400 0.410 5,004,500 2,036,712 0.4070 0.243 0.240 0.243 0.237 0.243 8,433,991 0.2415 0.00%
2021-07-21 0 0.410 0.405 0.410 0.405 0.415 4,116,000 1,676,640 0.4073 0.243 0.240 0.243 0.240 0.246 6,936,618 0.2417 -1.20%
2021-07-20 0 0.415 0.410 0.415 0.410 0.435 11,728,000 4,956,040 0.4226 0.246 0.243 0.246 0.243 0.258 19,764,980 0.2507 -4.60%
2021-07-19 0 0.435 0.435 0.440 0.415 0.445 12,720,500 5,451,620 0.4286 0.258 0.258 0.261 0.246 0.264 21,437,622 0.2543 3.57%
2021-07-16 0 0.420 0.415 0.420 0.405 0.420 5,851,600 2,425,109 0.4144 0.249 0.246 0.249 0.240 0.249 9,861,592 0.2459 1.20%
2021-07-15 0 0.415 0.410 0.415 0.410 0.420 1,260,000 521,580 0.4140 0.246 0.243 0.246 0.243 0.249 2,123,455 0.2456 0.00%
2021-07-14 0 0.415 0.410 0.415 0.400 0.430 12,781,000 5,313,880 0.4158 0.246 0.243 0.246 0.237 0.255 21,539,581 0.2467 3.75%
2021-07-13 0 0.400 0.400 0.405 0.400 0.405 2,262,600 910,936 0.4026 0.237 0.237 0.240 0.237 0.240 3,813,118 0.2389 -1.23%
2021-07-12 0 0.405 0.400 0.405 0.400 0.405 917,050 369,539 0.4030 0.240 0.237 0.240 0.237 0.240 1,545,487 0.2391 0.00%
2021-07-09 0 0.405 0.400 0.405 0.400 0.405 4,568,000 1,829,920 0.4006 0.240 0.237 0.240 0.237 0.240 7,698,365 0.2377 0.00%
2021-07-08 0 0.405 0.400 0.405 0.400 0.405 9,997,000 3,999,260 0.4000 0.240 0.237 0.240 0.237 0.240 16,847,758 0.2374 0.00%
2021-07-07 0 0.405 0.400 0.405 0.400 0.405 1,344,550 539,849 0.4015 0.240 0.237 0.240 0.237 0.240 2,265,945 0.2382 1.25%
2021-07-06 0 0.400 0.400 0.405 0.400 0.405 3,540,550 1,418,729 0.4007 0.237 0.237 0.240 0.237 0.240 5,966,823 0.2378 -1.23%
2021-07-05 0 0.405 0.400 0.405 0.400 0.405 5,376,095 2,154,156 0.4007 0.240 0.237 0.240 0.237 0.240 9,060,233 0.2378 0.00%
2021-07-02 0 0.405 0.395 0.405 0.385 0.405 6,546,000 2,596,500 0.3967 0.240 0.234 0.240 0.228 0.240 11,031,852 0.2354 5.19%
2021-06-30 0 0.385 0.380 0.385 0.385 0.390 2,124,500 822,300 0.3871 0.228 0.225 0.228 0.228 0.231 3,580,380 0.2297 -2.53%
2021-06-29 0 0.395 0.390 0.395 0.390 0.395 168,500 66,425 0.3942 0.234 0.231 0.234 0.231 0.234 283,970 0.2339 -1.25%
2021-06-28 0 0.400 0.395 0.400 0.395 0.400 3,506,100 1,396,378 0.3983 0.237 0.234 0.237 0.234 0.237 5,908,765 0.2363 0.00%
2021-06-25 0 0.400 0.400 0.405 0.400 0.405 4,249,350 1,706,793 0.4017 0.237 0.237 0.240 0.237 0.240 7,161,350 0.2383 0.00%
2021-06-24 0 0.400 0.400 0.405 0.400 0.405 1,315,000 527,780 0.4014 0.237 0.237 0.240 0.237 0.240 2,216,145 0.2382 -1.23%
2021-06-23 0 0.405 0.400 0.405 0.400 0.405 3,998,950 1,605,439 0.4015 0.240 0.237 0.240 0.237 0.240 6,739,356 0.2382 1.25%
2021-06-22 0 0.400 0.400 0.405 0.395 0.410 6,744,550 2,719,049 0.4031 0.237 0.237 0.240 0.234 0.243 11,366,464 0.2392 2.56%
2021-06-21 0 0.390 0.390 0.395 0.390 0.390 504,000 196,560 0.3900 0.231 0.231 0.234 0.231 0.231 849,382 0.2314 0.00%
2021-06-18 0 0.390 0.390 0.400 0.390 0.400 2,138,250 844,503 0.3950 0.231 0.231 0.237 0.231 0.237 3,603,553 0.2344 -1.27%
2021-06-17 0 0.395 0.395 0.400 0.390 0.400 2,776,300 1,100,493 0.3964 0.234 0.234 0.237 0.231 0.237 4,678,847 0.2352 0.00%
2021-06-16 0 0.395 0.390 0.395 0.390 0.400 4,801,600 1,886,752 0.3929 0.234 0.231 0.234 0.231 0.237 8,092,047 0.2332 1.28%
2021-06-15 0 0.390 0.390 0.395 0.390 0.395 2,448,250 956,072 0.3905 0.231 0.231 0.234 0.231 0.234 4,125,990 0.2317 -1.27%
2021-06-11 0 0.395 0.390 0.395 0.390 0.395 4,231,500 1,662,855 0.3930 0.234 0.231 0.234 0.231 0.234 7,131,268 0.2332 1.28%
2021-06-10 0 0.390 0.390 0.395 0.390 0.395 2,100,500 822,125 0.3914 0.231 0.231 0.234 0.231 0.234 3,539,933 0.2322 -1.27%
2021-06-09 0 0.395 0.395 0.400 0.390 0.400 2,246,000 891,260 0.3968 0.234 0.234 0.237 0.231 0.237 3,785,142 0.2355 -1.25%
2021-06-08 0 0.400 0.395 0.400 0.395 0.400 1,730,350 688,464 0.3979 0.237 0.234 0.237 0.234 0.237 2,916,127 0.2361 0.00%
2021-06-07 0 0.400 0.400 0.405 0.400 0.410 2,824,700 1,131,158 0.4005 0.237 0.237 0.240 0.237 0.243 4,760,414 0.2376 0.00%
2021-06-04 0 0.400 0.400 0.405 0.390 0.400 5,941,000 2,365,220 0.3981 0.237 0.237 0.240 0.231 0.237 10,012,257 0.2362 1.27%
2021-06-03 0 0.395 0.390 0.395 0.390 0.400 1,662,350 658,243 0.3960 0.234 0.231 0.234 0.231 0.237 2,801,527 0.2350 -1.25%
2021-06-02 0 0.400 0.390 0.400 0.390 0.400 1,434,050 567,169 0.3955 0.237 0.231 0.237 0.231 0.237 2,416,778 0.2347 0.00%
2021-06-01 0 0.400 0.395 0.400 0.390 0.405 4,987,500 1,983,210 0.3976 0.237 0.234 0.237 0.231 0.240 8,405,341 0.2359 0.00%
2021-05-31 0 0.400 0.395 0.400 0.395 0.410 1,549,750 622,025 0.4014 0.237 0.234 0.237 0.234 0.243 2,611,765 0.2382 0.00%
2021-05-28 0 0.400 0.395 0.400 0.395 0.415 4,364,800 1,760,698 0.4034 0.237 0.234 0.237 0.234 0.246 7,355,916 0.2394 0.00%
2021-05-27 0 0.400 0.400 0.405 0.395 0.400 1,965,250 780,275 0.3970 0.237 0.237 0.240 0.234 0.237 3,311,999 0.2356 0.00%
2021-05-26 0 0.400 0.395 0.400 0.390 0.400 2,292,000 901,620 0.3934 0.237 0.234 0.237 0.231 0.237 3,862,665 0.2334 1.27%
2021-05-25 0 0.395 0.395 0.400 0.395 0.400 2,630,500 1,044,757 0.3972 0.234 0.234 0.237 0.234 0.237 4,433,133 0.2357 0.00%
2021-05-24 0 0.395 0.395 0.400 0.395 0.405 5,414,500 2,164,610 0.3998 0.234 0.234 0.237 0.234 0.240 9,124,956 0.2372 -2.47%
2021-05-21 0 0.405 0.405 0.410 0.405 0.415 4,237,000 1,724,610 0.4070 0.240 0.240 0.243 0.240 0.246 7,140,537 0.2415 -1.22%
2021-05-20 0 0.410 0.410 0.415 0.405 0.435 21,924,000 9,087,600 0.4145 0.243 0.243 0.246 0.240 0.258 36,948,109 0.2460 -6.82%
2021-05-18 0 0.440 0.435 0.440 0.400 0.440 15,816,200 6,697,100 0.4234 0.261 0.258 0.261 0.237 0.261 26,654,747 0.2513 7.32%
2021-05-17 0 0.410 0.400 0.410 0.395 0.415 4,472,950 1,830,751 0.4093 0.243 0.237 0.243 0.234 0.246 7,538,179 0.2429 0.00%
2021-05-14 0 0.410 0.405 0.410 0.385 0.415 9,674,600 3,890,613 0.4021 0.243 0.240 0.243 0.228 0.246 16,304,423 0.2386 1.23%
2021-05-13 0 0.405 0.405 0.415 0.400 0.440 14,676,100 6,110,800 0.4164 0.240 0.240 0.246 0.237 0.261 24,733,358 0.2471 -7.95%
2021-05-12 0 0.440 0.435 0.440 0.420 0.445 10,178,000 4,420,781 0.4343 0.261 0.258 0.261 0.249 0.264 17,152,794 0.2577 1.15%
2021-05-11 0 0.435 0.430 0.440 0.420 0.460 26,295,007 11,392,336 0.4333 0.258 0.255 0.261 0.249 0.273 44,314,485 0.2571 -6.45%
2021-05-10 0 0.465 0.460 0.465 0.410 0.475 61,288,100 27,462,604 0.4481 0.276 0.273 0.276 0.243 0.282 103,287,693 0.2659 16.25%
2021-05-07 0 0.400 0.400 0.405 0.400 0.425 9,733,500 3,956,250 0.4065 0.237 0.237 0.240 0.237 0.252 16,403,686 0.2412 -2.44%
2021-05-06 0 0.410 0.405 0.410 0.400 0.420 4,279,700 1,737,472 0.4060 0.243 0.240 0.243 0.237 0.249 7,212,499 0.2409 -1.20%
2021-05-05 0 0.415 0.405 0.415 0.395 0.420 6,049,450 2,465,545 0.4076 0.246 0.240 0.246 0.234 0.249 10,195,025 0.2418 3.75%
2021-05-04 0 0.400 0.395 0.400 0.380 0.400 3,253,000 1,265,890 0.3891 0.237 0.234 0.237 0.225 0.237 5,482,220 0.2309 2.56%
2021-05-03 0 0.390 0.390 0.395 0.375 0.405 5,520,050 2,114,838 0.3831 0.231 0.231 0.234 0.223 0.240 9,302,837 0.2273 -3.70%
2021-04-30 0 0.405 0.400 0.405 0.400 0.425 4,668,150 1,889,579 0.4048 0.240 0.237 0.240 0.237 0.252 7,867,146 0.2402 -3.57%
2021-04-29 0 0.420 0.410 0.420 0.405 0.425 4,296,000 1,780,620 0.4145 0.249 0.243 0.249 0.240 0.252 7,239,969 0.2459 -1.18%
2021-04-28 0 0.425 0.420 0.425 0.415 0.440 11,664,000 4,956,000 0.4249 0.252 0.249 0.252 0.246 0.261 19,657,122 0.2521 1.19%
2021-04-27 0 0.420 0.415 0.420 0.390 0.425 9,996,000 4,050,780 0.4052 0.249 0.246 0.249 0.231 0.252 16,846,072 0.2405 0.00%
2021-04-26 0 0.420 0.415 0.420 0.400 0.440 28,033,300 11,929,540 0.4255 0.249 0.246 0.249 0.237 0.261 47,243,998 0.2525 3.70%
2021-04-23 0 0.405 0.400 0.405 0.355 0.405 19,301,900 7,385,220 0.3826 0.240 0.237 0.240 0.211 0.240 32,529,132 0.2270 10.96%
2021-04-22 0 0.365 0.355 0.365 0.345 0.375 8,827,695 3,162,963 0.3583 0.217 0.211 0.217 0.205 0.223 14,877,150 0.2126 2.82%
2021-04-21 0 0.355 0.355 0.360 0.335 0.355 7,452,500 2,577,525 0.3459 0.211 0.211 0.214 0.199 0.211 12,559,559 0.2052 2.90%
2021-04-20 0 0.345 0.340 0.345 0.335 0.345 1,431,000 487,440 0.3406 0.205 0.202 0.205 0.199 0.205 2,411,638 0.2021 0.00%
2021-04-19 0 0.345 0.335 0.345 0.335 0.350 7,920,000 2,720,580 0.3435 0.205 0.199 0.205 0.199 0.208 13,347,428 0.2038 -2.82%
2021-04-16 0 0.355 0.350 0.360 0.330 0.355 11,221,900 3,873,589 0.3452 0.211 0.208 0.214 0.196 0.211 18,912,059 0.2048 4.41%
2021-04-15 0 0.340 0.335 0.340 0.335 0.345 2,209,450 749,774 0.3393 0.202 0.199 0.202 0.199 0.205 3,723,545 0.2014 -1.45%
2021-04-14 0 0.345 0.340 0.345 0.340 0.350 1,272,000 434,520 0.3416 0.205 0.202 0.205 0.202 0.208 2,143,678 0.2027 -1.43%
2021-04-13 0 0.350 0.340 0.350 0.335 0.350 2,112,050 723,616 0.3426 0.208 0.202 0.208 0.199 0.208 3,559,398 0.2033 1.45%
2021-04-12 0 0.345 0.340 0.345 0.340 0.360 2,538,000 880,830 0.3471 0.205 0.202 0.205 0.202 0.214 4,277,244 0.2059 -5.48%
2021-04-09 0 0.365 0.355 0.365 0.355 0.375 3,672,000 1,341,780 0.3654 0.217 0.211 0.217 0.211 0.223 6,188,353 0.2168 0.00%
2021-04-08 0 0.365 0.360 0.365 0.325 0.375 11,569,443 4,113,868 0.3556 0.217 0.214 0.217 0.193 0.223 19,497,767 0.2110 8.96%
2021-04-07 0 0.335 0.325 0.335 0.320 0.335 4,293,628 1,408,364 0.3280 0.199 0.193 0.199 0.190 0.199 7,235,971 0.1946 -1.47%
2021-04-01 0 0.340 0.330 0.340 0.330 0.350 5,880,000 1,992,660 0.3389 0.202 0.196 0.202 0.196 0.208 9,909,454 0.2011 -1.45%
2021-03-31 0 0.345 0.340 0.345 0.330 0.350 5,190,650 1,788,513 0.3446 0.205 0.202 0.205 0.196 0.208 8,747,706 0.2045 -1.43%
2021-03-30 0 0.350 0.340 0.350 0.340 0.365 12,660,450 4,411,604 0.3485 0.208 0.202 0.208 0.202 0.217 21,336,420 0.2068 -2.78%
2021-03-29 0 0.360 0.360 0.365 0.355 0.415 38,977,500 14,272,782 0.3662 0.214 0.214 0.217 0.211 0.246 65,688,054 0.2173 -17.24%
2021-03-26 0 0.435 0.430 0.440 0.425 0.440 1,724,053 742,561 0.4307 0.258 0.255 0.261 0.252 0.261 2,905,514 0.2556 1.16%
2021-03-25 0 0.430 0.425 0.430 0.410 0.430 3,936,000 1,656,660 0.4209 0.255 0.252 0.255 0.243 0.255 6,633,267 0.2498 0.00%
2021-03-24 0 0.430 0.425 0.430 0.420 0.445 3,264,299 1,393,173 0.4268 0.255 0.252 0.255 0.249 0.264 5,501,262 0.2532 -4.44%
2021-03-23 0 0.450 0.445 0.450 0.435 0.450 6,210,000 2,738,040 0.4409 0.267 0.264 0.267 0.258 0.267 10,465,597 0.2616 1.12%
2021-03-22 0 0.445 0.445 0.450 0.420 0.445 8,773,500 3,827,940 0.4363 0.264 0.264 0.267 0.249 0.264 14,785,816 0.2589 4.71%
2021-03-19 0 0.425 0.420 0.425 0.415 0.430 3,617,500 1,516,382 0.4192 0.252 0.249 0.252 0.246 0.255 6,096,505 0.2487 1.19%
2021-03-18 0 0.420 0.420 0.430 0.420 0.435 2,952,600 1,247,022 0.4223 0.249 0.249 0.255 0.249 0.258 4,975,962 0.2506 0.00%
2021-03-17 0 0.420 0.420 0.425 0.415 0.430 2,416,200 1,020,182 0.4222 0.249 0.249 0.252 0.246 0.255 4,071,977 0.2505 1.20%
2021-03-16 0 0.415 0.415 0.425 0.415 0.435 4,016,800 1,679,434 0.4181 0.246 0.246 0.252 0.246 0.258 6,769,438 0.2481 -2.35%
2021-03-15 0 0.425 0.425 0.430 0.425 0.455 5,626,250 2,439,752 0.4336 0.252 0.252 0.255 0.252 0.270 9,481,814 0.2573 -2.30%
2021-03-12 0 0.435 0.435 0.440 0.435 0.500 27,167,300 12,369,788 0.4553 0.258 0.258 0.261 0.258 0.297 45,784,544 0.2702 4.82%
2021-03-11 0 0.415 0.415 0.420 0.405 0.425 4,732,250 1,972,498 0.4168 0.246 0.246 0.249 0.240 0.252 7,975,173 0.2473 2.47%
2021-03-10 0 0.405 0.405 0.410 0.405 0.410 1,369,500 557,565 0.4071 0.240 0.240 0.243 0.240 0.243 2,307,993 0.2416 -1.22%
2021-03-09 0 0.410 0.405 0.415 0.405 0.415 3,412,900 1,401,102 0.4105 0.243 0.240 0.246 0.240 0.246 5,751,697 0.2436 -1.20%
2021-03-08 0 0.415 0.415 0.420 0.415 0.445 4,497,250 1,906,300 0.4239 0.246 0.246 0.249 0.246 0.264 7,579,132 0.2515 -6.74%
2021-03-05 0 0.445 0.435 0.445 0.430 0.445 4,674,750 2,053,722 0.4393 0.264 0.258 0.264 0.255 0.264 7,878,269 0.2607 0.00%
2021-03-04 0 0.445 0.445 0.450 0.440 0.470 12,142,850 5,462,423 0.4498 0.264 0.264 0.267 0.261 0.279 20,464,119 0.2669 -1.11%
2021-03-03 0 0.450 0.445 0.455 0.440 0.465 5,300,749 2,380,257 0.4490 0.267 0.264 0.270 0.261 0.276 8,933,253 0.2664 2.27%
2021-03-02 0 0.440 0.440 0.445 0.410 0.460 13,128,000 5,718,180 0.4356 0.261 0.261 0.264 0.243 0.273 22,124,374 0.2585 4.76%
2021-03-01 0 0.420 0.415 0.420 0.405 0.425 4,213,000 1,729,540 0.4105 0.249 0.246 0.249 0.240 0.252 7,100,090 0.2436 1.20%
2021-02-26 0 0.415 0.410 0.415 0.400 0.430 8,804,000 3,680,380 0.4180 0.246 0.243 0.246 0.237 0.255 14,837,217 0.2481 -4.60%
2021-02-25 0 0.435 0.430 0.435 0.410 0.440 13,476,000 5,761,380 0.4275 0.258 0.255 0.258 0.243 0.261 22,710,852 0.2537 3.57%
2021-02-24 0 0.420 0.420 0.425 0.350 0.500 51,865,000 21,354,670 0.4117 0.249 0.249 0.252 0.208 0.297 87,407,118 0.2443 -16.00%
2021-02-23 0 0.500 0.495 0.500 0.480 0.540 21,588,650 10,754,412 0.4982 0.297 0.294 0.297 0.285 0.320 36,382,949 0.2956 -7.41%
2021-02-22 0 0.540 0.530 0.540 0.520 0.580 37,185,751 20,480,386 0.5508 0.320 0.314 0.320 0.309 0.344 62,668,453 0.3268 -1.82%
2021-02-19 0 0.550 0.540 0.550 0.460 0.560 61,703,800 31,711,291 0.5139 0.326 0.320 0.326 0.273 0.332 103,988,264 0.3050 20.88%
2021-02-18 0 0.455 0.445 0.455 0.415 0.460 15,295,450 6,580,430 0.4302 0.270 0.264 0.270 0.246 0.273 25,777,137 0.2553 2.25%
2021-02-17 0 0.445 0.440 0.445 0.415 0.460 31,394,658 13,766,080 0.4385 0.264 0.261 0.264 0.246 0.273 52,908,832 0.2602 9.88%
2021-02-16 0 0.405 0.400 0.405 0.395 0.420 5,108,731 2,089,275 0.4090 0.240 0.237 0.240 0.234 0.249 8,609,649 0.2427 0.00%
2021-02-11 0 0.405 0.400 0.405 0.395 0.405 1,646,000 653,430 0.3970 0.240 0.237 0.240 0.234 0.240 2,773,973 0.2356 2.53%
2021-02-10 0 0.395 0.395 0.400 0.390 0.435 8,769,000 3,598,215 0.4103 0.234 0.234 0.237 0.231 0.258 14,778,232 0.2435 -3.66%
2021-02-09 0 0.410 0.410 0.415 0.375 0.420 16,697,647 6,670,825 0.3995 0.243 0.243 0.246 0.223 0.249 28,140,233 0.2371 10.81%
2021-02-08 0 0.370 0.370 0.375 0.365 0.375 4,628,445 1,721,355 0.3719 0.220 0.220 0.223 0.217 0.223 7,800,232 0.2207 1.37%
2021-02-05 0 0.365 0.365 0.370 0.365 0.380 3,940,000 1,462,405 0.3712 0.217 0.217 0.220 0.217 0.225 6,640,009 0.2202 -1.35%
2021-02-04 0 0.370 0.370 0.380 0.370 0.380 1,879,500 703,152 0.3741 0.220 0.220 0.225 0.220 0.225 3,167,486 0.2220 -1.33%
2021-02-03 0 0.375 0.370 0.375 0.370 0.375 2,150,100 796,095 0.3703 0.223 0.220 0.223 0.220 0.223 3,623,523 0.2197 0.00%
2021-02-02 0 0.375 0.370 0.375 0.370 0.385 2,295,398 861,987 0.3755 0.223 0.220 0.223 0.220 0.228 3,868,391 0.2228 0.00%
2021-02-01 0 0.375 0.375 0.380 0.365 0.385 2,517,750 956,670 0.3800 0.223 0.223 0.225 0.217 0.228 4,243,117 0.2255 1.35%
2021-01-29 0 0.370 0.365 0.370 0.365 0.380 1,584,000 588,660 0.3716 0.220 0.217 0.220 0.217 0.225 2,669,486 0.2205 0.00%
2021-01-28 0 0.370 0.370 0.375 0.365 0.375 5,013,707 1,858,607 0.3707 0.220 0.220 0.223 0.217 0.223 8,449,507 0.2200 -2.63%
2021-01-27 0 0.380 0.375 0.380 0.375 0.385 2,708,800 1,023,019 0.3777 0.225 0.223 0.225 0.223 0.228 4,565,090 0.2241 -1.30%
2021-01-26 0 0.385 0.380 0.385 0.380 0.395 3,720,000 1,437,540 0.3864 0.228 0.225 0.228 0.225 0.234 6,269,247 0.2293 -2.53%
2021-01-25 0 0.395 0.390 0.395 0.375 0.420 20,289,769 8,030,296 0.3958 0.234 0.231 0.234 0.223 0.249 34,193,970 0.2348 3.95%
2021-01-22 0 0.380 0.375 0.380 0.370 0.385 6,474,950 2,449,996 0.3784 0.225 0.223 0.225 0.220 0.228 10,912,113 0.2245 0.00%
2021-01-21 0 0.380 0.375 0.380 0.370 0.390 5,379,350 2,043,333 0.3798 0.225 0.223 0.225 0.220 0.231 9,065,718 0.2254 0.00%
2021-01-20 0 0.380 0.375 0.380 0.370 0.390 4,662,250 1,778,231 0.3814 0.225 0.223 0.225 0.220 0.231 7,857,203 0.2263 -2.56%
2021-01-19 0 0.390 0.385 0.390 0.385 0.410 6,222,700 2,452,437 0.3941 0.231 0.228 0.231 0.228 0.243 10,487,000 0.2339 -1.27%
2021-01-18 0 0.395 0.385 0.395 0.370 0.405 12,353,402 4,846,114 0.3923 0.234 0.228 0.234 0.220 0.240 20,818,958 0.2328 5.33%
2021-01-15 0 0.375 0.375 0.380 0.370 0.390 4,158,000 1,579,135 0.3798 0.223 0.223 0.225 0.220 0.231 7,007,400 0.2254 -3.85%
2021-01-14 0 0.390 0.380 0.390 0.375 0.390 2,417,000 919,807 0.3806 0.231 0.225 0.231 0.223 0.231 4,073,325 0.2258 1.30%
2021-01-13 0 0.385 0.380 0.385 0.365 0.385 4,311,600 1,634,800 0.3792 0.228 0.225 0.228 0.217 0.228 7,266,259 0.2250 5.48%
2021-01-12 0 0.365 0.365 0.375 0.360 0.375 3,710,300 1,348,404 0.3634 0.217 0.217 0.223 0.214 0.223 6,252,899 0.2156 0.00%
2021-01-11 0 0.365 0.360 0.370 0.365 0.390 7,560,000 2,789,820 0.3690 0.217 0.214 0.220 0.217 0.231 12,740,727 0.2190 -6.41%
2021-01-08 0 0.390 0.385 0.390 0.385 0.400 4,156,500 1,619,402 0.3896 0.231 0.228 0.231 0.228 0.237 7,004,872 0.2312 -2.50%
2021-01-07 0 0.400 0.395 0.400 0.385 0.405 13,586,500 5,413,055 0.3984 0.237 0.234 0.237 0.228 0.240 22,897,075 0.2364 2.56%
2021-01-06 0 0.390 0.385 0.390 0.385 0.400 2,704,000 1,050,940 0.3887 0.231 0.228 0.231 0.228 0.237 4,557,001 0.2306 -1.27%
2021-01-05 0 0.395 0.390 0.395 0.390 0.405 12,122,300 4,800,988 0.3960 0.234 0.231 0.234 0.231 0.240 20,429,486 0.2350 -2.47%
2021-01-04 0 0.405 0.400 0.405 0.380 0.405 25,316,800 9,879,477 0.3902 0.240 0.237 0.240 0.225 0.240 42,665,931 0.2316 9.46%
2020-12-31 0 0.370 0.360 0.370 0.360 0.370 4,416,750 1,614,982 0.3656 0.220 0.214 0.220 0.214 0.220 7,443,466 0.2170 4.23%
2020-12-30 0 0.355 0.345 0.355 0.335 0.355 4,871,500 1,662,857 0.3413 0.211 0.205 0.211 0.199 0.211 8,209,848 0.2025 4.41%
2020-12-29 0 0.340 0.335 0.340 0.335 0.350 5,592,000 1,907,460 0.3411 0.202 0.199 0.202 0.199 0.208 9,424,093 0.2024 0.00%
2020-12-28 0 0.340 0.335 0.340 0.330 0.355 7,621,600 2,567,552 0.3369 0.202 0.199 0.202 0.196 0.211 12,844,540 0.1999 -4.23%
2020-12-24 0 0.355 0.345 0.355 0.345 0.360 6,972,050 2,448,436 0.3512 0.211 0.205 0.211 0.205 0.214 11,749,866 0.2084 -2.74%
2020-12-23 0 0.365 0.360 0.365 0.360 0.385 10,753,700 3,924,227 0.3649 0.217 0.214 0.217 0.214 0.228 18,123,010 0.2165 -2.67%
2020-12-22 0 0.375 0.370 0.375 0.365 0.405 8,991,500 3,412,680 0.3795 0.223 0.220 0.223 0.217 0.240 15,153,207 0.2252 -7.41%
2020-12-21 0 0.405 0.400 0.405 0.390 0.425 16,510,050 6,706,259 0.4062 0.240 0.237 0.240 0.231 0.252 27,824,080 0.2410 2.53%
2020-12-18 0 0.395 0.385 0.395 0.370 0.400 15,604,500 6,096,355 0.3907 0.234 0.228 0.234 0.220 0.237 26,297,973 0.2318 5.33%
2020-12-17 0 0.375 0.365 0.375 0.355 0.380 5,157,650 1,901,133 0.3686 0.223 0.217 0.223 0.211 0.225 8,692,091 0.2187 2.74%
2020-12-16 0 0.365 0.360 0.365 0.350 0.380 15,407,700 5,586,598 0.3626 0.217 0.214 0.217 0.208 0.225 25,966,310 0.2151 -2.67%
2020-12-15 0 0.375 0.370 0.375 0.365 0.400 9,718,300 3,665,357 0.3772 0.223 0.220 0.223 0.217 0.237 16,378,070 0.2238 -6.25%
2020-12-14 0 0.400 0.395 0.400 0.390 0.430 13,341,864 5,434,102 0.4073 0.237 0.234 0.237 0.231 0.255 22,484,795 0.2417 -1.23%
2020-12-11 0 0.405 0.400 0.405 0.380 0.415 19,517,150 7,807,526 0.4000 0.240 0.237 0.240 0.225 0.246 32,891,889 0.2374 6.58%
2020-12-10 0 0.380 0.380 0.385 0.370 0.410 15,814,455 6,091,444 0.3852 0.225 0.225 0.228 0.220 0.243 26,651,806 0.2286 -1.30%
2020-12-09 0 0.385 0.380 0.385 0.375 0.460 38,141,200 15,722,246 0.4122 0.228 0.225 0.228 0.223 0.273 64,278,653 0.2446 -14.44%
2020-12-08 0 0.450 0.450 0.455 0.395 0.465 62,738,036 27,496,034 0.4383 0.267 0.267 0.270 0.234 0.276 105,731,243 0.2601 15.38%
2020-12-07 0 0.390 0.385 0.390 0.335 0.390 26,834,550 10,004,338 0.3728 0.231 0.228 0.231 0.199 0.231 45,223,767 0.2212 4.00%
2020-12-04 0 0.375 0.370 0.375 0.325 0.390 48,662,324 17,843,880 0.3667 0.223 0.220 0.223 0.193 0.231 82,009,708 0.2176 13.64%
2020-12-03 0 0.330 0.325 0.330 0.310 0.340 19,154,000 6,177,300 0.3225 0.196 0.193 0.196 0.184 0.202 32,279,879 0.1914 -1.49%
2020-12-02 0 0.335 0.335 0.340 0.280 0.345 56,654,435 17,625,559 0.3111 0.199 0.199 0.202 0.166 0.205 95,478,663 0.1846 19.64%
2020-12-01 0 0.280 0.275 0.280 0.260 0.280 13,007,250 3,522,652 0.2708 0.166 0.163 0.166 0.154 0.166 21,920,876 0.1607 12.00%
2020-11-30 0 0.250 0.250 0.255 0.245 0.280 12,084,250 3,195,277 0.2644 0.148 0.148 0.151 0.145 0.166 20,365,361 0.1569 -5.66%
2020-11-27 0 0.265 0.260 0.265 0.255 0.275 3,973,500 1,049,640 0.2642 0.157 0.154 0.157 0.151 0.163 6,696,465 0.1567 1.92%
2020-11-26 0 0.260 0.250 0.260 0.245 0.265 1,640,618 415,866 0.2535 0.154 0.148 0.154 0.145 0.157 2,764,903 0.1504 1.96%
2020-11-25 0 0.255 0.247 0.255 0.244 0.275 15,847,250 4,117,452 0.2598 0.151 0.147 0.151 0.145 0.163 26,707,075 0.1542 5.81%
2020-11-24 0 0.241 0.239 0.241 0.237 0.243 3,528,000 843,408 0.2391 0.143 0.142 0.143 0.141 0.144 5,945,673 0.1419 0.00%
2020-11-23 0 0.241 0.241 0.242 0.233 0.243 3,151,300 750,381 0.2381 0.143 0.143 0.144 0.138 0.144 5,310,827 0.1413 0.84%
2020-11-20 0 0.239 0.235 0.239 0.229 0.240 1,250,000 293,594 0.2349 0.142 0.139 0.142 0.136 0.142 2,106,602 0.1394 2.14%
2020-11-19 0 0.234 0.234 0.235 0.234 0.235 1,244,000 291,164 0.2341 0.139 0.139 0.139 0.139 0.139 2,096,490 0.1389 -2.09%
2020-11-18 0 0.239 0.233 0.238 0.232 0.242 1,870,877 441,149 0.2358 0.142 0.138 0.141 0.138 0.144 3,152,954 0.1399 1.70%
2020-11-17 0 0.235 0.234 0.239 0.229 0.240 3,890,599 908,288 0.2335 0.139 0.139 0.142 0.136 0.142 6,556,754 0.1385 0.00%
2020-11-16 0 0.235 0.230 0.235 0.221 0.245 8,952,250 2,095,485 0.2341 0.139 0.136 0.139 0.131 0.145 15,087,060 0.1389 6.82%
2020-11-13 0 0.220 0.220 0.221 0.214 0.220 9,222,750 2,004,965 0.2174 0.131 0.131 0.131 0.127 0.131 15,542,929 0.1290 1.85%
2020-11-12 0 0.216 0.212 0.219 0.216 0.220 3,328,500 728,324 0.2188 0.128 0.126 0.130 0.128 0.131 5,609,459 0.1298 -1.37%
2020-11-11 0 0.219 0.215 0.220 0.212 0.221 1,699,250 370,750 0.2182 0.130 0.128 0.131 0.126 0.131 2,863,714 0.1295 0.00%
2020-11-10 0 0.219 0.218 0.219 0.219 0.225 2,191,450 487,777 0.2226 0.130 0.129 0.130 0.130 0.134 3,693,210 0.1321 -0.90%
2020-11-09 0 0.221 0.219 0.220 0.215 0.223 4,645,500 1,029,990 0.2217 0.131 0.130 0.131 0.128 0.132 7,828,975 0.1316 2.79%
2020-11-06 0 0.215 0.209 0.218 0.214 0.217 636,200 137,116 0.2155 0.128 0.124 0.129 0.127 0.129 1,072,176 0.1279 -0.92%
2020-11-05 0 0.217 0.211 0.217 0.209 0.217 459,600 97,464 0.2121 0.129 0.125 0.129 0.124 0.129 774,555 0.1258 2.36%
2020-11-04 0 0.212 0.211 0.212 0.212 0.220 1,417,000 305,953 0.2159 0.126 0.125 0.126 0.126 0.131 2,388,044 0.1281 -1.40%
2020-11-03 0 0.215 0.213 0.215 0.215 0.221 568,500 123,398 0.2171 0.128 0.126 0.128 0.128 0.131 958,082 0.1288 -2.71%
2020-11-02 0 0.221 0.217 0.223 0.216 0.227 936,000 205,572 0.2196 0.131 0.129 0.132 0.128 0.135 1,577,423 0.1303 -0.45%
2020-10-30 0 0.222 0.221 0.225 0.216 0.231 5,119,500 1,157,429 0.2261 0.132 0.131 0.134 0.128 0.137 8,627,798 0.1342 -0.89%
2020-10-29 0 0.224 0.216 0.224 0.217 0.224 156,300 34,624 0.2215 0.133 0.128 0.133 0.129 0.133 263,409 0.1314 -0.88%
2020-10-28 0 0.226 0.218 0.226 0.218 0.228 866,839 195,434 0.2255 0.134 0.129 0.134 0.129 0.135 1,460,868 0.1338 -0.88%
2020-10-27 0 0.228 0.207 0.230 0.207 0.228 1,591,650 342,272 0.2150 0.135 0.123 0.136 0.123 0.135 2,682,378 0.1276 7.04%
2020-10-23 0 0.213 0.209 0.214 0.209 0.213 288,000 60,240 0.2092 0.126 0.124 0.127 0.124 0.126 485,361 0.1241 0.00%
2020-10-22 0 0.213 0.208 0.213 0.207 0.213 637,400 133,230 0.2090 0.126 0.123 0.126 0.123 0.126 1,074,198 0.1240 0.00%
2020-10-21 0 0.213 0.205 0.213 0.213 0.213 29,800 6,272 0.2105 0.126 0.122 0.126 0.126 0.126 50,221 0.1249 2.90%
2020-10-20 0 0.207 0.206 0.207 0.206 0.210 315,850 65,593 0.2077 0.123 0.122 0.123 0.122 0.125 532,296 0.1232 -1.43%
2020-10-19 0 0.210 0.210 0.211 0.210 0.210 144,500 30,335 0.2099 0.125 0.125 0.125 0.125 0.125 243,523 0.1246 -2.78%
2020-10-16 0 0.216 0.210 0.216 0.201 0.219 6,369,500 1,366,732 0.2146 0.128 0.125 0.128 0.119 0.130 10,734,400 0.1273 -0.92%
2020-10-15 0 0.218 0.218 0.219 0.216 0.219 1,623,750 353,794 0.2179 0.129 0.129 0.130 0.128 0.130 2,736,476 0.1293 -0.46%
2020-10-14 0 0.219 0.214 0.219 0.211 0.220 2,887,500 630,148 0.2182 0.130 0.127 0.130 0.125 0.131 4,866,250 0.1295 -0.45%
2020-10-12 0 0.220 0.219 0.220 0.204 0.220 7,076,050 1,522,399 0.2151 0.131 0.130 0.131 0.121 0.131 11,925,135 0.1277 5.26%
2020-10-09 0 0.209 0.205 0.210 0.200 0.210 386,300 78,730 0.2038 0.124 0.122 0.125 0.119 0.125 651,024 0.1209 1.95%
2020-10-08 0 0.205 0.205 0.210 0.197 0.205 1,380,000 276,444 0.2003 0.122 0.122 0.125 0.117 0.122 2,325,688 0.1189 2.50%
2020-10-07 0 0.200 0.200 0.203 0.199 0.200 132,150 26,368 0.1995 0.119 0.119 0.120 0.118 0.119 222,710 0.1184 -1.96%
2020-10-06 0 0.204 0.206 0.208 0.197 0.201 1,019,800 203,539 0.1996 0.121 0.122 0.123 0.117 0.119 1,718,650 0.1184 3.55%
2020-10-05 0 0.197 0.197 0.203 0.196 0.204 793,750 158,089 0.1992 0.117 0.117 0.120 0.116 0.121 1,337,692 0.1182 -1.50%
2020-09-30 0 0.200 0.200 0.210 0.196 0.200 669,000 133,626 0.1997 0.119 0.119 0.125 0.116 0.119 1,127,453 0.1185 0.00%
2020-09-29 0 0.200 0.200 0.210 0.195 0.200 144,000 28,500 0.1979 0.119 0.119 0.125 0.116 0.119 242,681 0.1174 -0.99%
2020-09-28 0 0.202 0.198 0.202 0.200 0.203 576,150 116,393 0.2020 0.120 0.117 0.120 0.119 0.120 970,975 0.1199 -1.46%
2020-09-25 0 0.205 0.201 0.205 0.200 0.208 2,308,350 467,035 0.2023 0.122 0.119 0.122 0.119 0.123 3,890,219 0.1201 -2.38%
2020-09-24 0 0.210 0.204 0.214 0.202 0.210 744,000 151,848 0.2041 0.125 0.121 0.127 0.120 0.125 1,253,849 0.1211 2.44%
2020-09-23 0 0.205 0.205 0.209 0.205 0.212 552,200 113,608 0.2057 0.122 0.122 0.124 0.122 0.126 930,612 0.1221 -1.91%
2020-09-22 0 0.209 0.205 0.209 0.206 0.210 986,500 205,796 0.2086 0.124 0.122 0.124 0.122 0.125 1,662,530 0.1238 -0.95%
2020-09-21 0 0.211 0.211 0.218 0.210 0.218 1,200,000 253,584 0.2113 0.125 0.125 0.129 0.125 0.129 2,022,338 0.1254 -2.76%
2020-09-18 0 0.217 0.217 0.220 0.217 0.221 1,021,000 224,566 0.2199 0.129 0.129 0.131 0.129 0.131 1,720,672 0.1305 0.00%
2020-09-17 0 0.217 0.217 0.219 0.212 0.224 1,430,000 313,020 0.2189 0.129 0.129 0.130 0.126 0.133 2,409,952 0.1299 -2.69%
2020-09-16 0 0.223 0.216 0.224 0.219 0.223 1,587,500 350,935 0.2211 0.132 0.128 0.133 0.130 0.132 2,675,384 0.1312 1.83%
2020-09-15 0 0.219 0.219 0.222 0.218 0.224 1,637,350 361,166 0.2206 0.130 0.130 0.132 0.129 0.133 2,759,395 0.1309 -2.67%
2020-09-14 0 0.225 0.223 0.225 0.221 0.226 1,191,900 266,005 0.2232 0.134 0.132 0.134 0.131 0.134 2,008,687 0.1324 0.00%
2020-09-11 0 0.225 0.225 0.227 0.221 0.227 1,368,050 305,218 0.2231 0.134 0.134 0.135 0.131 0.135 2,305,549 0.1324 -0.44%
2020-09-10 0 0.226 0.221 0.228 0.221 0.226 590,000 131,422 0.2227 0.134 0.131 0.135 0.131 0.134 994,316 0.1322 0.44%
2020-09-09 0 0.225 0.223 0.225 0.221 0.230 2,262,000 510,368 0.2256 0.134 0.132 0.134 0.131 0.136 3,812,106 0.1339 -2.17%
2020-09-08 0 0.230 0.227 0.230 0.225 0.233 2,472,000 562,500 0.2275 0.136 0.135 0.136 0.134 0.138 4,166,016 0.1350 -2.95%
2020-09-07 0 0.237 0.231 0.237 0.230 0.237 2,124,000 490,524 0.2309 0.141 0.137 0.141 0.136 0.141 3,579,538 0.1370 -1.25%
2020-09-04 0 0.240 0.237 0.240 0.230 0.240 2,808,900 656,090 0.2336 0.142 0.141 0.142 0.136 0.142 4,733,787 0.1386 -0.83%
2020-09-03 0 0.242 0.235 0.242 0.225 0.247 5,389,500 1,287,985 0.2390 0.144 0.139 0.144 0.134 0.147 9,082,824 0.1418 5.22%
2020-09-02 0 0.230 0.230 0.236 0.228 0.241 3,300,500 761,236 0.2306 0.136 0.136 0.140 0.135 0.143 5,562,271 0.1369 -3.36%
2020-09-01 0 0.238 0.232 0.238 0.221 0.245 14,184,000 3,318,832 0.2340 0.141 0.138 0.141 0.131 0.145 23,904,031 0.1388 -1.65%
2020-08-31 0 0.242 0.241 0.243 0.241 0.270 34,539,378 8,710,072 0.2522 0.144 0.143 0.144 0.143 0.160 58,208,570 0.1496 -2.02%
2020-08-28 0 0.247 0.247 0.248 0.199 0.265 112,150,463 26,622,944 0.2374 0.147 0.147 0.147 0.118 0.157 189,005,085 0.1409 24.12%
2020-08-27 0 0.199 0.196 0.199 0.195 0.199 2,190,310 430,302 0.1965 0.118 0.116 0.118 0.116 0.118 3,691,289 0.1166 0.51%
2020-08-26 0 0.198 0.197 0.198 0.193 0.198 1,308,000 254,916 0.1949 0.117 0.117 0.117 0.115 0.117 2,204,348 0.1156 1.02%
2020-08-25 0 0.196 0.194 0.196 0.193 0.196 3,588,600 699,293 0.1949 0.116 0.115 0.116 0.115 0.116 6,047,801 0.1156 -1.01%
2020-08-24 0 0.198 0.197 0.198 0.196 0.198 3,100,000 607,924 0.1961 0.117 0.117 0.117 0.116 0.117 5,224,372 0.1164 0.00%
2020-08-21 0 0.198 0.196 0.198 0.195 0.198 408,000 80,268 0.1967 0.117 0.116 0.117 0.116 0.117 687,595 0.1167 0.00%
2020-08-20 0 0.198 0.196 0.198 0.196 0.198 284,500 55,966 0.1967 0.117 0.116 0.117 0.116 0.117 479,463 0.1167 0.00%
2020-08-19 0 0.198 0.198 0.199 0.196 0.198 383,750 75,240 0.1961 0.117 0.117 0.118 0.116 0.117 646,727 0.1163 -0.50%
2020-08-18 0 0.199 0.197 0.199 0.197 0.199 285,300 56,380 0.1976 0.118 0.117 0.118 0.117 0.118 480,811 0.1173 0.51%
2020-08-17 0 0.198 0.197 0.198 0.196 0.199 1,212,575 239,765 0.1977 0.117 0.117 0.117 0.116 0.118 2,043,530 0.1173 -0.50%
2020-08-14 0 0.199 0.198 0.199 0.194 0.199 2,869,000 563,871 0.1965 0.118 0.117 0.118 0.115 0.118 4,835,072 0.1166 0.51%
2020-08-13 0 0.198 0.196 0.198 0.195 0.199 402,642 79,410 0.1972 0.117 0.116 0.117 0.116 0.118 678,565 0.1170 1.02%
2020-08-12 0 0.196 0.194 0.196 0.193 0.199 432,450 84,562 0.1955 0.116 0.115 0.116 0.115 0.118 728,800 0.1160 -1.51%
2020-08-11 0 0.199 0.197 0.199 0.196 0.199 1,130,650 222,431 0.1967 0.118 0.117 0.118 0.116 0.118 1,905,463 0.1167 0.51%
2020-08-10 0 0.198 0.195 0.198 0.194 0.198 624,800 122,465 0.1960 0.117 0.116 0.117 0.115 0.117 1,052,964 0.1163 0.00%
2020-08-07 0 0.198 0.194 0.198 0.190 0.199 3,528,000 684,612 0.1941 0.117 0.115 0.117 0.113 0.118 5,945,673 0.1151 -0.50%
2020-08-06 0 0.199 0.194 0.199 0.193 0.200 1,795,435 350,520 0.1952 0.118 0.115 0.118 0.115 0.119 3,025,813 0.1158 0.00%
2020-08-05 0 0.199 0.199 0.200 0.196 0.200 722,600 143,114 0.1981 0.118 0.118 0.119 0.116 0.119 1,217,784 0.1175 -0.50%
2020-08-04 0 0.200 0.199 0.200 0.192 0.202 8,198,800 1,632,293 0.1991 0.119 0.118 0.119 0.114 0.120 13,817,285 0.1181 0.50%
2020-08-03 0 0.199 0.199 0.200 0.196 0.202 1,068,050 210,801 0.1974 0.118 0.118 0.119 0.116 0.120 1,799,965 0.1171 0.00%
2020-07-31 0 0.199 0.198 0.199 0.196 0.200 1,468,000 290,192 0.1977 0.118 0.117 0.118 0.116 0.119 2,473,993 0.1173 0.51%
2020-07-30 0 0.198 0.198 0.199 0.198 0.203 3,112,000 622,516 0.2000 0.117 0.117 0.118 0.117 0.120 5,244,596 0.1187 -2.94%
2020-07-29 0 0.204 0.203 0.204 0.197 0.227 16,884,950 3,521,908 0.2086 0.121 0.120 0.121 0.117 0.135 28,455,892 0.1238 0.99%
2020-07-28 0 0.202 0.200 0.202 0.197 0.234 12,563,400 2,651,352 0.2110 0.120 0.119 0.120 0.117 0.139 21,172,864 0.1252 2.02%
2020-07-27 0 0.198 0.193 0.199 0.192 0.199 2,577,200 509,438 0.1977 0.117 0.115 0.118 0.114 0.118 4,343,307 0.1173 1.54%
2020-07-24 0 0.195 0.195 0.198 0.191 0.199 3,528,425 694,204 0.1967 0.116 0.116 0.117 0.113 0.118 5,946,389 0.1167 -2.50%
2020-07-23 0 0.200 0.195 0.200 0.188 0.200 12,982,093 2,495,584 0.1922 0.119 0.116 0.119 0.112 0.119 21,878,479 0.1141 0.00%
2020-07-22 0 0.200 0.196 0.201 0.196 0.205 2,680,603 533,486 0.1990 0.119 0.116 0.119 0.116 0.122 4,517,570 0.1181 1.01%
2020-07-21 0 0.198 0.198 0.202 0.197 0.202 1,458,850 290,796 0.1993 0.117 0.117 0.120 0.117 0.120 2,458,573 0.1183 -1.49%
2020-07-20 0 0.201 0.197 0.201 0.197 0.209 2,453,500 491,565 0.2004 0.119 0.117 0.119 0.117 0.124 4,134,838 0.1189 0.00%
2020-07-17 0 0.201 0.192 0.201 0.192 0.201 2,110,250 418,305 0.1982 0.119 0.114 0.119 0.114 0.119 3,556,365 0.1176 2.03%
2020-07-16 0 0.197 0.188 0.199 0.186 0.200 3,030,000 586,194 0.1935 0.117 0.112 0.118 0.110 0.119 5,106,403 0.1148 2.60%
2020-07-15 0 0.192 0.191 0.192 0.185 0.194 3,184,521 600,738 0.1886 0.114 0.113 0.114 0.110 0.115 5,366,814 0.1119 1.05%
2020-07-14 0 0.190 0.189 0.190 0.186 0.192 6,493,250 1,219,629 0.1878 0.113 0.112 0.113 0.110 0.114 10,942,953 0.1115 -2.06%
2020-07-13 0 0.194 0.188 0.194 0.189 0.197 2,424,999 469,019 0.1934 0.115 0.112 0.115 0.112 0.117 4,086,806 0.1148 3.19%
2020-07-10 0 0.188 0.187 0.197 0.186 0.197 8,242,500 1,585,330 0.1923 0.112 0.111 0.117 0.110 0.117 13,890,932 0.1141 -4.57%
2020-07-09 0 0.197 0.197 0.200 0.192 0.202 3,454,000 684,738 0.1982 0.117 0.117 0.119 0.114 0.120 5,820,962 0.1176 0.00%
2020-07-08 0 0.197 0.196 0.205 0.188 0.205 2,233,600 436,934 0.1956 0.117 0.116 0.122 0.112 0.122 3,764,244 0.1161 -2.48%
2020-07-07 0 0.202 0.201 0.206 0.195 0.207 3,599,401 721,591 0.2005 0.120 0.119 0.122 0.116 0.123 6,066,003 0.1190 -0.98%
2020-07-06 0 0.204 0.203 0.205 0.194 0.205 3,192,500 630,687 0.1976 0.121 0.120 0.122 0.115 0.122 5,380,261 0.1172 4.62%
2020-07-03 0 0.195 0.195 0.197 0.180 0.200 2,235,250 431,767 0.1932 0.116 0.116 0.117 0.107 0.119 3,767,025 0.1146 -2.50%
2020-07-02 0 0.200 0.199 0.200 0.195 0.200 74,050 14,610 0.1973 0.119 0.118 0.119 0.116 0.119 124,795 0.1171 2.04%
2020-06-30 0 0.196 0.196 0.197 0.190 0.200 325,500 63,775 0.1959 0.116 0.116 0.117 0.113 0.119 548,559 0.1163 -1.51%
2020-06-29 0 0.199 0.198 0.200 0.186 0.208 2,640,050 518,977 0.1966 0.118 0.117 0.119 0.110 0.123 4,449,227 0.1166 1.02%
2020-06-26 0 0.197 0.195 0.197 0.189 0.215 19,742,150 3,986,325 0.2019 0.117 0.116 0.117 0.112 0.128 33,271,077 0.1198 0.00%
2020-06-24 0 0.197 0.196 0.197 0.192 0.206 996,800 200,249 0.2009 0.117 0.116 0.117 0.114 0.122 1,679,888 0.1192 0.51%
2020-06-23 0 0.196 0.195 0.197 0.192 0.202 1,898,000 370,614 0.1953 0.116 0.116 0.117 0.114 0.120 3,198,664 0.1159 -2.00%
2020-06-22 0 0.200 0.199 0.200 0.192 0.201 484,800 94,884 0.1957 0.119 0.118 0.119 0.114 0.119 817,024 0.1161 -0.99%
2020-06-19 0 0.202 0.201 0.202 0.194 0.204 1,012,893 200,626 0.1981 0.120 0.119 0.120 0.115 0.121 1,707,010 0.1175 -1.46%
2020-06-18 0 0.205 0.198 0.205 0.187 0.205 1,128,397 217,629 0.1929 0.122 0.117 0.122 0.111 0.122 1,901,666 0.1144 3.54%
2020-06-17 0 0.198 0.197 0.199 0.198 0.202 470,000 94,457 0.2010 0.117 0.117 0.118 0.117 0.120 792,082 0.1193 -3.41%
2020-06-16 0 0.205 0.204 0.205 0.199 0.206 253,102 50,785 0.2007 0.122 0.121 0.122 0.118 0.122 426,548 0.1191 0.49%
2020-06-15 0 0.204 0.199 0.204 0.195 0.210 328,500 65,209 0.1985 0.121 0.118 0.121 0.116 0.125 553,615 0.1178 2.51%
2020-06-12 0 0.199 0.198 0.200 0.195 0.200 876,500 173,219 0.1976 0.118 0.117 0.119 0.116 0.119 1,477,149 0.1173 -0.50%
2020-06-11 0 0.200 0.201 0.204 0.197 0.207 2,079,500 415,248 0.1997 0.119 0.119 0.121 0.117 0.123 3,504,543 0.1185 -2.91%
2020-06-10 0 0.206 0.205 0.206 0.202 0.208 1,090,000 222,736 0.2043 0.122 0.122 0.122 0.120 0.123 1,836,957 0.1213 0.00%
2020-06-09 0 0.206 0.205 0.206 0.200 0.210 1,658,000 339,947 0.2050 0.122 0.122 0.122 0.119 0.125 2,794,196 0.1217 0.49%
2020-06-08 0 0.205 0.203 0.205 0.200 0.210 2,292,000 466,992 0.2037 0.122 0.120 0.122 0.119 0.125 3,862,665 0.1209 2.50%
2020-06-05 0 0.200 0.199 0.200 0.190 0.200 3,354,500 657,079 0.1959 0.119 0.118 0.119 0.113 0.119 5,653,276 0.1162 3.09%
2020-06-04 0 0.194 0.194 0.195 0.193 0.206 1,854,500 366,957 0.1979 0.115 0.115 0.116 0.115 0.122 3,125,354 0.1174 0.00%
2020-06-03 0 0.194 0.194 0.197 0.190 0.208 1,410,550 276,130 0.1958 0.115 0.115 0.117 0.113 0.123 2,377,174 0.1162 -3.00%
2020-06-02 0 0.200 0.199 0.200 0.193 0.200 3,717,950 732,618 0.1970 0.119 0.118 0.119 0.115 0.119 6,265,792 0.1169 3.09%
2020-06-01 0 0.194 0.192 0.194 0.190 0.198 3,985,550 772,223 0.1938 0.115 0.114 0.115 0.113 0.117 6,716,773 0.1150 4.86%
2020-05-29 0 0.185 0.180 0.185 0.173 0.200 5,756,150 1,084,837 0.1885 0.110 0.107 0.110 0.103 0.119 9,700,732 0.1118 5.11%
2020-05-28 0 0.176 0.175 0.176 0.172 0.179 2,351,998 412,435 0.1754 0.104 0.104 0.104 0.102 0.106 3,963,778 0.1041 -3.30%
2020-05-27 0 0.182 0.179 0.181 0.179 0.182 757,350 136,806 0.1806 0.108 0.106 0.107 0.106 0.108 1,276,348 0.1072 -0.55%
2020-05-26 0 0.183 0.179 0.183 0.179 0.185 2,777,250 501,973 0.1807 0.109 0.106 0.109 0.106 0.110 4,680,448 0.1072 2.23%
2020-05-25 0 0.179 0.179 0.185 0.168 0.185 2,030,099 361,276 0.1780 0.106 0.106 0.110 0.100 0.110 3,421,288 0.1056 -0.56%
2020-05-22 0 0.180 0.180 0.188 0.171 0.210 2,388,000 448,092 0.1876 0.107 0.107 0.112 0.101 0.125 4,024,452 0.1113 -10.00%
2020-05-21 0 0.200 0.198 0.200 0.197 0.202 1,932,000 382,788 0.1981 0.119 0.117 0.119 0.117 0.120 3,255,964 0.1176 -0.50%
2020-05-20 0 0.201 0.199 0.201 0.198 0.212 4,093,100 833,906 0.2037 0.119 0.118 0.119 0.117 0.126 6,898,025 0.1209 -3.83%
2020-05-19 0 0.209 0.202 0.209 0.202 0.212 796,000 164,180 0.2063 0.124 0.120 0.124 0.120 0.126 1,341,484 0.1224 0.00%
2020-05-18 0 0.209 0.201 0.209 0.200 0.212 692,550 141,228 0.2039 0.124 0.119 0.124 0.119 0.126 1,167,142 0.1210 0.97%
2020-05-15 0 0.207 0.207 0.215 0.201 0.218 581,000 120,485 0.2074 0.123 0.123 0.128 0.119 0.129 979,148 0.1231 -0.48%
2020-05-14 0 0.208 0.208 0.209 0.198 0.209 1,188,000 242,328 0.2040 0.123 0.123 0.124 0.117 0.124 2,002,114 0.1210 -0.95%
2020-05-13 0 0.210 0.209 0.218 0.208 0.215 685,249 144,213 0.2105 0.125 0.124 0.129 0.123 0.128 1,154,837 0.1249 -0.47%
2020-05-12 0 0.211 0.211 0.212 0.208 0.212 516,000 107,880 0.2091 0.125 0.125 0.126 0.123 0.126 869,605 0.1241 -0.47%
2020-05-11 0 0.212 0.208 0.212 0.208 0.218 624,050 133,282 0.2136 0.126 0.123 0.126 0.123 0.129 1,051,700 0.1267 -1.40%
2020-05-08 0 0.215 0.212 0.215 0.212 0.216 3,241,500 695,460 0.2145 0.128 0.126 0.128 0.126 0.128 5,462,840 0.1273 0.47%
2020-05-07 0 0.214 0.212 0.214 0.212 0.216 2,572,848 551,202 0.2142 0.127 0.126 0.127 0.126 0.128 4,335,973 0.1271 2.88%
2020-05-06 0 0.208 0.208 0.212 0.208 0.220 4,549,300 967,430 0.2127 0.123 0.123 0.126 0.123 0.131 7,666,850 0.1262 0.97%
2020-05-05 0 0.206 0.206 0.211 0.204 0.215 3,528,500 742,701 0.2105 0.122 0.122 0.125 0.121 0.128 5,946,515 0.1249 -0.96%
2020-05-04 0 0.208 0.208 0.210 0.204 0.209 2,900,000 602,824 0.2079 0.123 0.123 0.125 0.121 0.124 4,887,316 0.1233 0.00%
2020-04-29 0 0.208 0.208 0.212 0.208 0.214 2,956,500 628,367 0.2125 0.123 0.123 0.126 0.123 0.127 4,982,534 0.1261 -1.89%
2020-04-28 0 0.212 0.210 0.214 0.210 0.216 4,127,450 878,892 0.2129 0.126 0.125 0.127 0.125 0.128 6,955,915 0.1264 0.00%
2020-04-27 0 0.212 0.210 0.213 0.208 0.218 4,500,000 963,204 0.2140 0.126 0.125 0.126 0.123 0.129 7,583,766 0.1270 2.42%
2020-04-24 0 0.207 0.207 0.211 0.207 0.215 3,036,500 641,608 0.2113 0.123 0.123 0.125 0.123 0.128 5,117,357 0.1254 -0.96%
2020-04-23 0 0.209 0.208 0.209 0.202 0.215 6,732,919 1,416,366 0.2104 0.124 0.123 0.124 0.120 0.128 11,346,863 0.1248 2.45%
2020-04-22 0 0.204 0.204 0.206 0.198 0.211 2,664,000 550,776 0.2067 0.121 0.121 0.122 0.117 0.125 4,489,590 0.1227 0.49%
2020-04-21 0 0.203 0.203 0.209 0.201 0.214 3,463,550 726,431 0.2097 0.120 0.120 0.124 0.119 0.127 5,837,056 0.1245 -4.25%
2020-04-20 0 0.212 0.210 0.212 0.206 0.220 2,246,250 480,986 0.2141 0.126 0.125 0.126 0.122 0.131 3,785,563 0.1271 -0.93%
2020-04-17 0 0.214 0.208 0.214 0.206 0.217 5,105,000 1,080,241 0.2116 0.127 0.123 0.127 0.122 0.129 8,603,361 0.1256 2.88%
2020-04-16 0 0.208 0.202 0.208 0.202 0.210 3,132,150 644,190 0.2057 0.123 0.120 0.123 0.120 0.125 5,278,554 0.1220 1.46%
2020-04-15 0 0.205 0.202 0.206 0.202 0.212 4,083,435 849,267 0.2080 0.122 0.120 0.122 0.120 0.126 6,881,737 0.1234 -0.49%
2020-04-14 0 0.206 0.206 0.207 0.201 0.226 6,548,000 1,416,184 0.2163 0.122 0.122 0.123 0.119 0.134 11,035,222 0.1283 -6.36%
2020-04-09 0 0.220 0.216 0.220 0.214 0.229 13,572,000 2,961,240 0.2182 0.131 0.128 0.131 0.127 0.136 22,872,639 0.1295 2.80%
2020-04-08 0 0.214 0.211 0.214 0.169 0.244 78,330,650 17,068,272 0.2179 0.127 0.125 0.127 0.100 0.145 132,009,184 0.1293 26.63%
2020-04-07 0 0.169 0.168 0.169 0.165 0.175 2,295,350 388,769 0.1694 0.100 0.100 0.100 0.098 0.104 3,868,311 0.1005 -0.59%
2020-04-06 0 0.170 0.166 0.170 0.166 0.175 524,550 88,590 0.1689 0.101 0.098 0.101 0.098 0.104 884,014 0.1002 0.00%
2020-04-03 0 0.170 0.168 0.170 0.167 0.174 2,844,500 481,906 0.1694 0.101 0.100 0.101 0.099 0.103 4,793,783 0.1005 -3.41%
2020-04-02 0 0.176 0.175 0.177 0.165 0.177 3,888,000 677,112 0.1742 0.104 0.104 0.105 0.098 0.105 6,552,374 0.1033 -2.22%
2020-04-01 0 0.180 0.175 0.180 0.165 0.199 11,712,000 2,146,884 0.1833 0.107 0.104 0.107 0.098 0.118 19,738,015 0.1088 -13.88%
2020-03-31 0 0.209 0.209 0.210 0.200 0.220 5,988,150 1,227,593 0.2050 0.124 0.124 0.125 0.119 0.131 10,091,718 0.1216 0.48%
2020-03-30 0 0.208 0.208 0.216 0.200 0.212 1,613,000 328,168 0.2035 0.123 0.123 0.128 0.119 0.126 2,718,359 0.1207 -3.70%
2020-03-27 0 0.216 0.209 0.216 0.205 0.216 1,535,500 324,808 0.2115 0.128 0.124 0.128 0.122 0.128 2,587,750 0.1255 3.85%
2020-03-26 0 0.208 0.208 0.212 0.203 0.226 4,153,733 878,571 0.2115 0.123 0.123 0.126 0.120 0.134 7,000,209 0.1255 -7.96%
2020-03-25 0 0.226 0.220 0.226 0.200 0.230 5,884,400 1,240,850 0.2109 0.134 0.131 0.134 0.119 0.136 9,916,870 0.1251 6.10%
2020-03-24 0 0.213 0.210 0.220 0.200 0.230 1,261,300 266,175 0.2110 0.126 0.125 0.131 0.119 0.136 2,125,645 0.1252 6.50%
2020-03-23 0 0.200 0.200 0.202 0.198 0.204 2,849,200 569,647 0.1999 0.119 0.119 0.120 0.117 0.121 4,801,704 0.1186 -2.91%
2020-03-20 0 0.206 0.206 0.208 0.200 0.217 4,423,500 906,774 0.2050 0.122 0.122 0.123 0.119 0.129 7,454,842 0.1216 -2.37%
2020-03-19 0 0.211 0.210 0.212 0.200 0.240 6,530,000 1,374,259 0.2105 0.125 0.125 0.126 0.119 0.142 11,004,887 0.1249 -12.45%
2020-03-18 0 0.241 0.240 0.250 0.241 0.255 1,484,000 372,900 0.2513 0.143 0.142 0.148 0.143 0.151 2,500,958 0.1491 -5.49%
2020-03-17 0 0.255 0.249 0.255 0.243 0.255 1,644,500 407,494 0.2478 0.151 0.148 0.151 0.144 0.151 2,771,445 0.1470 2.82%
2020-03-16 0 0.248 0.245 0.248 0.248 0.270 3,654,500 937,532 0.2565 0.147 0.145 0.147 0.147 0.160 6,158,861 0.1522 -2.75%
2020-03-13 0 0.255 0.255 0.260 0.248 0.295 13,674,550 3,615,789 0.2644 0.151 0.151 0.154 0.147 0.175 23,045,464 0.1569 -7.27%
2020-03-12 0 0.275 0.275 0.280 0.270 0.285 3,271,000 898,345 0.2746 0.163 0.163 0.166 0.160 0.169 5,512,555 0.1630 -3.51%
2020-03-11 0 0.285 0.285 0.290 0.285 0.300 1,457,000 428,324 0.2940 0.169 0.169 0.172 0.169 0.178 2,455,455 0.1744 -1.72%
2020-03-10 0 0.290 0.290 0.295 0.285 0.300 4,033,650 1,168,219 0.2896 0.172 0.172 0.175 0.169 0.178 6,797,835 0.1719 1.75%
2020-03-09 0 0.285 0.285 0.290 0.285 0.300 3,900,900 1,145,163 0.2936 0.169 0.169 0.172 0.169 0.178 6,574,114 0.1742 -6.56%
2020-03-06 0 0.305 0.300 0.305 0.305 0.305 456,000 139,080 0.3050 0.181 0.178 0.181 0.181 0.181 768,488 0.1810 0.00%
2020-03-05 0 0.305 0.305 0.310 0.305 0.315 1,330,550 407,759 0.3065 0.181 0.181 0.184 0.181 0.187 2,242,351 0.1818 -3.17%
2020-03-04 0 0.315 0.310 0.315 0.310 0.315 224,299 70,119 0.3126 0.187 0.184 0.187 0.184 0.187 378,007 0.1855 0.00%
2020-03-03 0 0.315 0.315 0.320 0.310 0.320 1,255,300 397,590 0.3167 0.187 0.187 0.190 0.184 0.190 2,115,534 0.1879 1.61%
2020-03-02 0 0.310 0.305 0.310 0.300 0.315 1,837,750 571,930 0.3112 0.184 0.181 0.184 0.178 0.187 3,097,126 0.1847 3.33%
2020-02-28 0 0.300 0.295 0.300 0.295 0.305 3,168,050 952,574 0.3007 0.178 0.175 0.178 0.175 0.181 5,339,056 0.1784 -4.76%
2020-02-27 0 0.315 0.310 0.315 0.305 0.315 1,348,000 418,625 0.3106 0.187 0.184 0.187 0.181 0.187 2,271,759 0.1843 1.61%
2020-02-26 0 0.310 0.305 0.310 0.305 0.310 408,000 124,920 0.3062 0.184 0.181 0.184 0.181 0.184 687,595 0.1817 1.64%
2020-02-25 0 0.305 0.305 0.310 0.295 0.310 3,016,908 908,910 0.3013 0.181 0.181 0.184 0.175 0.184 5,084,339 0.1788 0.00%
2020-02-24 0 0.305 0.305 0.310 0.305 0.310 672,000 205,680 0.3061 0.181 0.181 0.184 0.181 0.184 1,132,509 0.1816 0.00%
2020-02-21 0 0.305 0.305 0.310 0.305 0.310 2,760,150 846,583 0.3067 0.181 0.181 0.184 0.181 0.184 4,651,629 0.1820 -1.61%
2020-02-20 0 0.310 0.305 0.315 0.305 0.315 1,911,000 592,245 0.3099 0.184 0.181 0.187 0.181 0.187 3,220,573 0.1839 0.00%
2020-02-19 0 0.310 0.310 0.315 0.305 0.315 1,578,500 489,445 0.3101 0.184 0.184 0.187 0.181 0.187 2,660,217 0.1840 -1.59%
2020-02-18 0 0.315 0.305 0.315 0.305 0.315 3,188,500 989,870 0.3105 0.187 0.181 0.187 0.181 0.187 5,373,520 0.1842 -1.56%
2020-02-17 0 0.320 0.315 0.320 0.315 0.320 854,850 270,490 0.3164 0.190 0.187 0.190 0.187 0.190 1,440,663 0.1878 0.00%
2020-02-14 0 0.320 0.315 0.320 0.310 0.320 804,000 253,380 0.3151 0.190 0.187 0.190 0.184 0.190 1,354,966 0.1870 1.59%
2020-02-13 0 0.315 0.310 0.315 0.310 0.325 2,660,300 846,279 0.3181 0.187 0.184 0.187 0.184 0.193 4,483,354 0.1888 -3.08%
2020-02-12 0 0.325 0.315 0.325 0.305 0.325 2,889,750 913,278 0.3160 0.193 0.187 0.193 0.181 0.193 4,870,042 0.1875 6.56%
2020-02-11 0 0.305 0.305 0.310 0.305 0.310 1,417,000 433,430 0.3059 0.181 0.181 0.184 0.181 0.184 2,388,044 0.1815 0.00%
2020-02-10 0 0.305 0.305 0.310 0.300 0.310 1,917,500 583,591 0.3043 0.181 0.181 0.184 0.178 0.184 3,231,527 0.1806 1.67%
2020-02-07 0 0.300 0.300 0.305 0.300 0.320 5,504,800 1,683,992 0.3059 0.178 0.178 0.181 0.178 0.190 9,277,137 0.1815 -4.76%
2020-02-06 0 0.315 0.310 0.315 0.300 0.330 4,188,000 1,292,760 0.3087 0.187 0.184 0.187 0.178 0.196 7,057,958 0.1832 1.61%
2020-02-05 0 0.310 0.300 0.310 0.300 0.315 3,073,500 942,187 0.3066 0.184 0.178 0.184 0.178 0.187 5,179,712 0.1819 0.00%
2020-02-04 0 0.310 0.310 0.315 0.310 0.330 972,150 306,764 0.3156 0.184 0.184 0.187 0.184 0.196 1,638,346 0.1872 0.00%
2020-02-03 0 0.310 0.305 0.310 0.295 0.315 3,360,000 1,024,620 0.3049 0.184 0.181 0.184 0.175 0.187 5,662,545 0.1809 -3.12%
2020-01-31 0 0.320 0.310 0.320 0.315 0.325 1,934,650 612,588 0.3166 0.190 0.184 0.190 0.187 0.193 3,260,430 0.1879 3.23%
2020-01-30 0 0.310 0.310 0.315 0.310 0.325 1,464,000 464,340 0.3172 0.184 0.184 0.187 0.184 0.193 2,467,252 0.1882 -1.59%
2020-01-29 0 0.315 0.315 0.320 0.315 0.330 1,488,300 477,748 0.3210 0.187 0.187 0.190 0.187 0.196 2,508,204 0.1905 -7.35%
2020-01-24 0 0.340 0.330 0.340 0.330 0.340 1,116,000 370,260 0.3318 0.202 0.196 0.202 0.196 0.202 1,880,774 0.1969 1.49%
2020-01-23 0 0.335 0.330 0.335 0.330 0.340 1,093,000 365,955 0.3348 0.199 0.196 0.199 0.196 0.202 1,842,013 0.1987 -2.90%
2020-01-22 0 0.345 0.345 0.350 0.330 0.350 4,176,100 1,403,371 0.3360 0.205 0.205 0.208 0.196 0.208 7,037,903 0.1994 1.47%
2020-01-21 0 0.340 0.340 0.345 0.340 0.345 1,594,000 547,900 0.3437 0.202 0.202 0.205 0.202 0.205 2,686,338 0.2040 -2.86%
2020-01-20 0 0.350 0.345 0.355 0.345 0.355 1,897,550 661,736 0.3487 0.208 0.205 0.211 0.205 0.211 3,197,906 0.2069 0.00%
2020-01-17 0 0.350 0.350 0.360 0.345 0.360 1,420,250 497,420 0.3502 0.208 0.208 0.214 0.205 0.214 2,393,521 0.2078 0.00%
2020-01-16 0 0.350 0.350 0.355 0.345 0.360 1,048,000 367,500 0.3507 0.208 0.208 0.211 0.205 0.214 1,766,175 0.2081 0.00%
2020-01-15 0 0.350 0.350 0.355 0.345 0.355 1,126,150 393,229 0.3492 0.208 0.208 0.211 0.205 0.211 1,897,880 0.2072 0.00%
2020-01-14 0 0.350 0.350 0.355 0.350 0.365 1,250,800 441,152 0.3527 0.208 0.208 0.211 0.208 0.217 2,107,950 0.2093 -2.78%
2020-01-13 0 0.360 0.360 0.365 0.350 0.365 1,284,050 458,056 0.3567 0.214 0.214 0.217 0.208 0.217 2,163,986 0.2117 0.00%
2020-01-10 0 0.360 0.355 0.360 0.355 0.365 633,950 228,398 0.3603 0.214 0.211 0.214 0.211 0.217 1,068,384 0.2138 1.41%
2020-01-09 0 0.355 0.350 0.355 0.350 0.360 374,300 132,448 0.3539 0.211 0.208 0.211 0.208 0.214 630,801 0.2100 1.43%
2020-01-08 0 0.350 0.345 0.350 0.345 0.370 756,500 267,827 0.3540 0.208 0.205 0.208 0.205 0.220 1,274,915 0.2101 -4.11%
2020-01-07 0 0.365 0.350 0.365 0.345 0.365 2,721,750 957,637 0.3518 0.217 0.208 0.217 0.205 0.217 4,586,915 0.2088 4.29%
2020-01-06 0 0.350 0.345 0.350 0.345 0.350 716,000 247,260 0.3453 0.208 0.205 0.208 0.205 0.208 1,206,661 0.2049 0.00%
2020-01-03 0 0.350 0.345 0.350 0.345 0.350 662,397 231,071 0.3488 0.208 0.205 0.208 0.205 0.208 1,116,325 0.2070 0.00%
2020-01-02 0 0.350 0.345 0.350 0.340 0.350 948,000 329,220 0.3473 0.208 0.205 0.208 0.202 0.208 1,597,647 0.2061 1.45%
2019-12-31 0 0.345 0.340 0.350 0.345 0.350 133,050 46,298 0.3480 0.205 0.202 0.208 0.205 0.208 224,227 0.2065 0.00%
2019-12-30 0 0.345 0.345 0.350 0.340 0.345 1,005,550 345,059 0.3432 0.205 0.205 0.208 0.202 0.205 1,694,635 0.2036 1.47%
2019-12-27 0 0.340 0.340 0.345 0.335 0.345 1,008,750 342,720 0.3397 0.202 0.202 0.205 0.199 0.205 1,700,028 0.2016 0.00%
2019-12-24 0 0.340 0.335 0.340 0.335 0.340 1,788,000 603,360 0.3374 0.202 0.199 0.202 0.199 0.202 3,013,283 0.2002 0.00%
2019-12-23 0 0.340 0.340 0.345 0.335 0.345 3,172,000 1,077,340 0.3396 0.202 0.202 0.205 0.199 0.205 5,345,712 0.2015 0.00%
2019-12-20 0 0.340 0.340 0.345 0.340 0.350 1,908,000 655,380 0.3435 0.202 0.202 0.205 0.202 0.208 3,215,517 0.2038 -1.45%
2019-12-19 0 0.345 0.345 0.350 0.340 0.350 1,273,500 440,827 0.3462 0.205 0.205 0.208 0.202 0.208 2,146,206 0.2054 0.00%
2019-12-18 0 0.345 0.345 0.350 0.345 0.350 1,372,000 475,377 0.3465 0.205 0.205 0.208 0.205 0.208 2,312,206 0.2056 -1.43%
2019-12-17 0 0.350 0.350 0.355 0.350 0.355 768,150 270,059 0.3516 0.208 0.208 0.211 0.208 0.211 1,294,549 0.2086 -1.41%
2019-12-16 0 0.355 0.350 0.355 0.350 0.355 662,250 233,845 0.3531 0.211 0.208 0.211 0.208 0.211 1,116,078 0.2095 0.00%
2019-12-13 0 0.355 0.350 0.355 0.350 0.360 472,000 168,220 0.3564 0.211 0.208 0.211 0.208 0.214 795,453 0.2115 -1.39%
2019-12-12 0 0.360 0.355 0.360 0.355 0.360 122,000 43,080 0.3531 0.214 0.211 0.214 0.211 0.214 205,604 0.2095 2.86%
2019-12-11 0 0.350 0.350 0.355 0.350 0.355 876,500 308,805 0.3523 0.208 0.208 0.211 0.208 0.211 1,477,149 0.2091 0.00%
2019-12-10 0 0.350 0.350 0.355 0.350 0.355 272,050 95,497 0.3510 0.208 0.208 0.211 0.208 0.211 458,481 0.2083 -2.78%
2019-12-09 0 0.360 0.355 0.360 0.345 0.360 2,642,050 928,641 0.3515 0.214 0.211 0.214 0.205 0.214 4,452,598 0.2086 2.86%
2019-12-06 0 0.350 0.345 0.350 0.335 0.350 792,000 271,140 0.3423 0.208 0.205 0.208 0.199 0.208 1,334,743 0.2031 2.94%
2019-12-05 0 0.340 0.340 0.345 0.335 0.345 1,260,750 428,487 0.3399 0.202 0.202 0.205 0.199 0.205 2,124,718 0.2017 0.00%
2019-12-04 0 0.340 0.340 0.345 0.340 0.345 804,000 275,040 0.3421 0.202 0.202 0.205 0.202 0.205 1,354,966 0.2030 -1.45%
2019-12-03 0 0.345 0.340 0.345 0.340 0.345 614,500 211,172 0.3436 0.205 0.202 0.205 0.202 0.205 1,035,605 0.2039 0.00%
2019-12-02 0 0.345 0.340 0.345 0.340 0.345 1,265,469 432,634 0.3419 0.205 0.202 0.205 0.202 0.205 2,132,671 0.2029 0.00%
2019-11-29 0 0.345 0.340 0.345 0.340 0.350 1,673,500 575,742 0.3440 0.205 0.202 0.205 0.202 0.208 2,820,318 0.2041 -1.43%
2019-11-28 0 0.350 0.345 0.350 0.345 0.350 711,000 248,730 0.3498 0.208 0.205 0.208 0.205 0.208 1,198,235 0.2076 0.00%
2019-11-27 0 0.350 0.350 0.355 0.350 0.355 785,500 276,435 0.3519 0.208 0.208 0.211 0.208 0.211 1,323,789 0.2088 -1.41%
2019-11-26 0 0.355 0.350 0.355 0.350 0.360 752,799 266,183 0.3536 0.211 0.208 0.211 0.208 0.214 1,268,678 0.2098 0.00%
2019-11-25 0 0.355 0.355 0.360 0.350 0.380 2,125,650 762,561 0.3587 0.211 0.211 0.214 0.208 0.225 3,582,318 0.2129 1.43%
2019-11-22 0 0.350 0.350 0.355 0.345 0.355 686,250 241,703 0.3522 0.208 0.208 0.211 0.205 0.211 1,156,524 0.2090 -1.41%
2019-11-21 0 0.355 0.345 0.355 0.350 0.355 1,491,500 524,540 0.3517 0.211 0.205 0.211 0.208 0.211 2,513,597 0.2087 0.00%
2019-11-20 0 0.355 0.350 0.355 0.345 0.355 670,900 234,479 0.3495 0.211 0.208 0.211 0.205 0.211 1,130,655 0.2074 0.00%
2019-11-19 0 0.355 0.350 0.360 0.345 0.360 994,600 349,638 0.3515 0.211 0.208 0.214 0.205 0.214 1,676,181 0.2086 -1.39%
2019-11-18 0 0.360 0.350 0.360 0.345 0.360 1,052,500 370,402 0.3519 0.214 0.208 0.214 0.205 0.214 1,773,759 0.2088 0.00%
2019-11-15 0 0.360 0.350 0.360 0.350 0.360 564,550 199,561 0.3535 0.214 0.208 0.214 0.208 0.214 951,426 0.2097 1.41%
2019-11-14 0 0.355 0.350 0.355 0.345 0.355 902,500 315,852 0.3500 0.211 0.208 0.211 0.205 0.211 1,520,966 0.2077 0.00%
2019-11-13 0 0.355 0.345 0.355 0.350 0.355 1,428,000 500,700 0.3506 0.211 0.205 0.211 0.208 0.211 2,406,582 0.2081 -1.39%
2019-11-12 0 0.360 0.350 0.360 0.345 0.360 1,377,350 485,472 0.3525 0.214 0.208 0.214 0.205 0.214 2,321,222 0.2091 1.41%
2019-11-11 0 0.355 0.355 0.360 0.355 0.365 217,550 78,227 0.3596 0.211 0.211 0.214 0.211 0.217 366,633 0.2134 -2.74%
2019-11-08 0 0.365 0.355 0.370 0.355 0.370 2,858,850 1,022,707 0.3577 0.217 0.211 0.220 0.211 0.220 4,817,967 0.2123 0.00%
2019-11-07 0 0.365 0.360 0.370 0.360 0.370 493,000 180,880 0.3669 0.217 0.214 0.220 0.214 0.220 830,844 0.2177 1.39%
2019-11-06 0 0.360 0.360 0.365 0.360 0.370 732,000 263,820 0.3604 0.214 0.214 0.217 0.214 0.220 1,233,626 0.2139 -1.37%
2019-11-05 0 0.365 0.360 0.365 0.360 0.370 662,200 241,236 0.3643 0.217 0.214 0.217 0.214 0.220 1,115,993 0.2162 0.00%
2019-11-04 0 0.365 0.360 0.370 0.360 0.370 1,093,000 400,125 0.3661 0.217 0.214 0.220 0.214 0.220 1,842,013 0.2172 -1.35%
2019-11-01 0 0.370 0.365 0.370 0.365 0.375 167,800 61,750 0.3680 0.220 0.217 0.220 0.217 0.223 282,790 0.2184 -1.33%
2019-10-31 0 0.375 0.360 0.375 0.360 0.375 1,204,500 441,170 0.3663 0.223 0.214 0.223 0.214 0.223 2,029,921 0.2173 2.74%
2019-10-30 0 0.365 0.355 0.365 0.355 0.365 566,000 202,695 0.3581 0.217 0.211 0.217 0.211 0.217 953,869 0.2125 1.39%
2019-10-29 0 0.360 0.355 0.360 0.355 0.365 1,107,900 398,526 0.3597 0.214 0.211 0.214 0.211 0.217 1,867,123 0.2134 0.00%
2019-10-28 0 0.360 0.355 0.365 0.360 0.365 612,250 220,465 0.3601 0.214 0.211 0.217 0.214 0.217 1,031,814 0.2137 -1.37%
2019-10-25 0 0.365 0.360 0.365 0.360 0.375 292,700 106,841 0.3650 0.217 0.214 0.217 0.214 0.223 493,282 0.2166 -1.35%
2019-10-24 0 0.370 0.365 0.375 0.370 0.370 352,800 130,403 0.3696 0.220 0.217 0.223 0.220 0.220 594,567 0.2193 -1.33%
2019-10-23 0 0.375 0.365 0.375 0.365 0.375 1,164,000 427,980 0.3677 0.223 0.217 0.223 0.217 0.223 1,961,668 0.2182 1.35%
2019-10-22 0 0.370 0.370 0.380 0.360 0.380 3,771,500 1,398,385 0.3708 0.220 0.220 0.225 0.214 0.225 6,356,039 0.2200 1.37%
2019-10-21 0 0.365 0.360 0.365 0.360 0.365 891,150 322,537 0.3619 0.217 0.214 0.217 0.214 0.217 1,501,838 0.2148 1.39%
2019-10-18 0 0.360 0.360 0.365 0.345 0.365 2,318,150 828,529 0.3574 0.214 0.214 0.217 0.205 0.217 3,906,735 0.2121 2.86%
2019-10-17 0 0.350 0.345 0.355 0.345 0.350 516,000 179,760 0.3484 0.208 0.205 0.211 0.205 0.208 869,605 0.2067 0.00%
2019-10-16 0 0.350 0.345 0.355 0.345 0.350 231,349 80,425 0.3476 0.208 0.205 0.211 0.205 0.208 389,888 0.2063 1.45%
2019-10-15 0 0.345 0.340 0.350 0.345 0.355 324,000 112,320 0.3467 0.205 0.202 0.208 0.205 0.211 546,031 0.2057 0.00%
2019-10-14 0 0.345 0.340 0.350 0.345 0.360 1,385,200 487,603 0.3520 0.205 0.202 0.208 0.205 0.214 2,334,452 0.2089 -1.43%
2019-10-11 0 0.350 0.350 0.355 0.340 0.355 652,272 226,889 0.3478 0.208 0.208 0.211 0.202 0.211 1,099,262 0.2064 2.94%
2019-10-10 0 0.340 0.335 0.350 0.335 0.350 1,222,850 415,787 0.3400 0.202 0.199 0.208 0.199 0.208 2,060,846 0.2018 0.00%
2019-10-09 0 0.340 0.335 0.340 0.335 0.345 393,650 133,309 0.3386 0.202 0.199 0.202 0.199 0.205 663,411 0.2009 0.00%
2019-10-08 0 0.340 0.330 0.340 0.320 0.340 4,481,457 1,492,019 0.3329 0.202 0.196 0.202 0.190 0.202 7,552,516 0.1976 0.00%
2019-10-04 0 0.340 0.335 0.340 0.330 0.345 1,054,200 354,543 0.3363 0.202 0.199 0.202 0.196 0.205 1,776,624 0.1996 0.00%
2019-10-03 0 0.340 0.340 0.345 0.335 0.345 435,750 148,440 0.3407 0.202 0.202 0.205 0.199 0.205 734,361 0.2021 0.00%
2019-10-02 0 0.340 0.335 0.340 0.340 0.345 337,256 115,241 0.3417 0.202 0.199 0.202 0.202 0.205 568,371 0.2028 0.00%
2019-09-30 0 0.340 0.340 0.345 0.340 0.350 492,000 169,800 0.3451 0.202 0.202 0.205 0.202 0.208 829,158 0.2048 -1.45%
2019-09-27 0 0.345 0.345 0.350 0.345 0.350 1,524,200 531,186 0.3485 0.205 0.205 0.208 0.205 0.208 2,568,706 0.2068 0.00%
2019-09-26 0 0.345 0.340 0.355 0.345 0.350 901,700 314,186 0.3484 0.205 0.202 0.211 0.205 0.208 1,519,618 0.2068 -1.43%
2019-09-25 0 0.350 0.345 0.350 0.340 0.355 1,632,000 568,980 0.3486 0.208 0.205 0.208 0.202 0.211 2,750,379 0.2069 0.00%
2019-09-24 0 0.350 0.345 0.355 0.350 0.355 960,500 336,525 0.3504 0.208 0.205 0.211 0.208 0.211 1,618,713 0.2079 -1.41%
2019-09-23 0 0.355 0.355 0.360 0.350 0.360 888,250 316,765 0.3566 0.211 0.211 0.214 0.208 0.214 1,496,951 0.2116 -2.74%
2019-09-20 0 0.365 0.360 0.370 0.355 0.365 1,194,400 432,495 0.3621 0.217 0.214 0.220 0.211 0.217 2,012,900 0.2149 1.39%
2019-09-19 0 0.360 0.360 0.365 0.360 0.360 60,000 21,600 0.3600 0.214 0.214 0.217 0.214 0.214 101,117 0.2136 -1.37%
2019-09-18 0 0.365 0.365 0.370 0.360 0.365 769,500 280,605 0.3647 0.217 0.217 0.220 0.214 0.217 1,296,824 0.2164 -1.35%
2019-09-17 0 0.370 0.365 0.370 0.365 0.370 720,550 264,189 0.3666 0.220 0.217 0.220 0.217 0.220 1,214,329 0.2176 0.00%
2019-09-16 0 0.370 0.365 0.370 0.365 0.375 728,000 268,200 0.3684 0.220 0.217 0.220 0.217 0.223 1,226,885 0.2186 0.00%
2019-09-13 0 0.370 0.365 0.370 0.365 0.375 1,190,842 441,180 0.3705 0.220 0.217 0.220 0.217 0.223 2,006,904 0.2198 0.00%
2019-09-12 0 0.370 0.365 0.375 0.370 0.375 936,000 346,440 0.3701 0.220 0.217 0.223 0.220 0.223 1,577,423 0.2196 -1.33%
2019-09-11 0 0.375 0.370 0.375 0.370 0.380 1,433,000 537,370 0.3750 0.223 0.220 0.223 0.220 0.225 2,415,008 0.2225 0.00%
2019-09-10 0 0.375 0.370 0.375 0.370 0.380 858,499 322,903 0.3761 0.223 0.220 0.223 0.220 0.225 1,446,812 0.2232 0.00%
2019-09-09 0 0.375 0.370 0.375 0.365 0.375 781,900 288,544 0.3690 0.223 0.220 0.223 0.217 0.223 1,317,721 0.2190 0.00%
2019-09-06 0 0.375 0.370 0.375 0.370 0.375 396,300 146,988 0.3709 0.223 0.220 0.223 0.220 0.223 667,877 0.2201 1.35%
2019-09-05 0 0.370 0.365 0.370 0.365 0.375 2,521,300 941,255 0.3733 0.220 0.217 0.220 0.217 0.223 4,249,100 0.2215 1.37%
2019-09-04 0 0.365 0.365 0.370 0.365 0.365 1,504,100 548,914 0.3649 0.217 0.217 0.220 0.217 0.217 2,534,832 0.2165 0.00%
2019-09-03 0 0.365 0.365 0.375 0.365 0.375 600,150 222,832 0.3713 0.217 0.217 0.223 0.217 0.223 1,011,422 0.2203 -1.35%
2019-09-02 0 0.370 0.365 0.375 0.365 0.380 933,300 346,544 0.3713 0.220 0.217 0.223 0.217 0.225 1,572,873 0.2203 -1.33%
2019-08-30 0 0.375 0.375 0.380 0.375 0.385 2,154,899 818,001 0.3796 0.223 0.223 0.225 0.223 0.228 3,631,611 0.2252 -2.60%
2019-08-29 0 0.385 0.385 0.390 0.375 0.390 2,214,200 853,310 0.3854 0.228 0.228 0.231 0.223 0.231 3,731,550 0.2287 1.32%
2019-08-28 0 0.380 0.375 0.385 0.370 0.395 4,104,097 1,567,242 0.3819 0.225 0.223 0.228 0.220 0.234 6,916,558 0.2266 -1.30%
2019-08-27 0 0.385 0.380 0.390 0.360 0.385 4,104,000 1,536,360 0.3744 0.228 0.225 0.231 0.214 0.228 6,916,395 0.2221 1.32%
2019-08-26 0 0.380 0.375 0.380 0.335 0.390 9,408,200 3,361,865 0.3573 0.225 0.223 0.225 0.199 0.231 15,855,464 0.2120 1.33%
2019-08-23 0 0.375 0.365 0.370 0.325 0.375 34,678,000 12,049,710 0.3475 0.223 0.217 0.220 0.193 0.223 58,442,187 0.2062 -8.54%
2019-08-22 0 0.410 0.410 0.415 0.405 0.415 1,463,850 601,461 0.4109 0.243 0.243 0.246 0.240 0.246 2,466,999 0.2438 0.00%
2019-08-21 0 0.410 0.405 0.410 0.405 0.410 864,000 353,400 0.4090 0.243 0.240 0.243 0.240 0.243 1,456,083 0.2427 0.00%
2019-08-20 0 0.410 0.405 0.410 0.395 0.410 1,386,400 562,832 0.4060 0.243 0.240 0.243 0.234 0.243 2,336,474 0.2409 2.50%
2019-08-19 0 0.400 0.395 0.405 0.380 0.415 2,278,843 895,204 0.3928 0.237 0.234 0.240 0.225 0.246 3,840,492 0.2331 5.26%
2019-08-16 0 0.380 0.375 0.385 0.375 0.380 2,330,247 879,318 0.3773 0.225 0.223 0.228 0.223 0.225 3,927,122 0.2239 1.33%
2019-08-15 0 0.375 0.375 0.385 0.375 0.385 1,213,400 457,099 0.3767 0.223 0.223 0.228 0.223 0.228 2,044,920 0.2235 -1.32%
2019-08-14 0 0.380 0.380 0.385 0.375 0.380 532,100 201,963 0.3796 0.225 0.225 0.228 0.223 0.225 896,738 0.2252 1.33%
2019-08-13 0 0.375 0.375 0.380 0.370 0.380 1,013,697 379,097 0.3740 0.223 0.223 0.225 0.220 0.225 1,708,365 0.2219 -2.60%
2019-08-12 0 0.385 0.380 0.385 0.380 0.385 408,150 156,233 0.3828 0.228 0.225 0.228 0.225 0.228 687,848 0.2271 1.32%
2019-08-09 0 0.380 0.375 0.385 0.370 0.390 2,505,000 949,425 0.3790 0.225 0.223 0.228 0.220 0.231 4,221,630 0.2249 0.00%
2019-08-08 0 0.380 0.380 0.385 0.375 0.385 480,250 182,370 0.3797 0.225 0.225 0.228 0.223 0.228 809,356 0.2253 -1.30%
2019-08-07 0 0.385 0.380 0.385 0.370 0.385 1,250,000 472,360 0.3779 0.228 0.225 0.228 0.220 0.228 2,106,602 0.2242 4.05%
2019-08-06 0 0.370 0.370 0.380 0.360 0.375 2,735,521 1,003,112 0.3667 0.220 0.220 0.225 0.214 0.223 4,610,123 0.2176 -1.33%
2019-08-05 0 0.375 0.375 0.385 0.370 0.385 3,202,150 1,212,484 0.3786 0.223 0.223 0.228 0.220 0.228 5,396,524 0.2247 -3.85%
2019-08-02 0 0.390 0.390 0.395 0.370 0.410 8,539,680 3,343,728 0.3916 0.231 0.231 0.234 0.220 0.243 14,391,764 0.2323 -1.27%
2019-08-01 0 0.395 0.390 0.395 0.390 0.400 4,859,603 1,925,373 0.3962 0.234 0.231 0.234 0.231 0.237 8,189,798 0.2351 -2.47%
2019-07-31 0 0.405 0.400 0.405 0.390 0.405 1,812,000 721,920 0.3984 0.240 0.237 0.240 0.231 0.240 3,053,730 0.2364 1.25%
2019-07-30 0 0.400 0.400 0.405 0.400 0.420 1,779,050 731,409 0.4111 0.237 0.237 0.240 0.237 0.249 2,998,200 0.2439 -3.61%
2019-07-29 0 0.415 0.410 0.415 0.405 0.435 2,677,600 1,113,159 0.4157 0.246 0.243 0.246 0.240 0.258 4,512,509 0.2467 -2.35%
2019-07-26 0 0.425 0.420 0.425 0.420 0.450 4,781,700 2,073,738 0.4337 0.252 0.249 0.252 0.249 0.267 8,058,510 0.2573 1.19%
2019-07-25 0 0.420 0.415 0.420 0.415 0.445 3,019,842 1,288,590 0.4267 0.249 0.246 0.249 0.246 0.264 5,089,283 0.2532 -2.33%
2019-07-24 0 0.430 0.430 0.440 0.430 0.445 1,008,150 443,883 0.4403 0.255 0.255 0.261 0.255 0.264 1,699,016 0.2613 -2.27%
2019-07-23 0 0.440 0.440 0.445 0.440 0.450 1,068,000 474,840 0.4446 0.261 0.261 0.264 0.261 0.267 1,799,880 0.2638 -3.30%
2019-07-22 0 0.455 0.450 0.455 0.445 0.455 1,293,500 582,605 0.4504 0.270 0.267 0.270 0.264 0.270 2,179,911 0.2673 0.00%
2019-07-19 0 0.455 0.455 0.460 0.445 0.460 1,628,000 739,985 0.4545 0.270 0.270 0.273 0.264 0.273 2,743,638 0.2697 2.25%
2019-07-18 0 0.445 0.445 0.450 0.445 0.470 1,109,500 505,252 0.4554 0.264 0.264 0.267 0.264 0.279 1,869,820 0.2702 -3.26%
2019-07-17 0 0.460 0.460 0.465 0.460 0.485 2,557,000 1,191,150 0.4658 0.273 0.273 0.276 0.273 0.288 4,309,264 0.2764 -4.17%
2019-07-16 0 0.480 0.480 0.485 0.475 0.500 3,190,600 1,543,416 0.4837 0.285 0.285 0.288 0.282 0.297 5,377,059 0.2870 0.42%
2019-07-15 0 0.550 0.540 0.550 0.540 0.550 4,734,400 2,575,104 0.5439 0.284 0.278 0.284 0.278 0.284 9,180,623 0.2805 1.85%
2019-07-12 0 0.540 0.540 0.550 0.540 0.560 4,200,550 2,304,214 0.5486 0.278 0.278 0.284 0.278 0.289 8,145,418 0.2829 0.00%
2019-07-11 0 0.540 0.530 0.540 0.530 0.540 2,688,500 1,435,567 0.5340 0.278 0.273 0.278 0.273 0.278 5,213,354 0.2754 0.00%
2019-07-10 0 0.540 0.530 0.540 0.520 0.540 2,209,500 1,173,100 0.5309 0.278 0.273 0.278 0.268 0.278 4,284,511 0.2738 1.89%
2019-07-09 0 0.530 0.530 0.540 0.520 0.540 1,626,500 860,325 0.5289 0.273 0.273 0.278 0.268 0.278 3,153,997 0.2728 0.00%
2019-07-08 0 0.530 0.530 0.540 0.520 0.540 1,892,200 997,190 0.5270 0.273 0.273 0.278 0.268 0.278 3,669,224 0.2718 -1.85%
2019-07-05 0 0.540 0.540 0.550 0.540 0.560 2,749,200 1,497,906 0.5449 0.278 0.278 0.284 0.278 0.289 5,331,060 0.2810 -3.57%
2019-07-04 0 0.560 0.550 0.560 0.540 0.560 2,362,348 1,292,737 0.5472 0.289 0.284 0.289 0.278 0.289 4,580,903 0.2822 3.70%
2019-07-03 0 0.540 0.540 0.550 0.520 0.550 5,354,907 2,859,991 0.5341 0.278 0.278 0.284 0.268 0.284 10,383,868 0.2754 1.89%
2019-07-02 0 0.530 0.530 0.540 0.510 0.540 6,633,200 3,517,116 0.5302 0.273 0.273 0.278 0.263 0.278 12,862,646 0.2734 3.92%
2019-06-28 0 0.510 0.510 0.520 0.500 0.520 829,000 422,045 0.5091 0.263 0.263 0.268 0.258 0.268 1,607,540 0.2625 2.00%
2019-06-27 0 0.500 0.500 0.510 0.500 0.510 1,261,500 635,160 0.5035 0.258 0.258 0.263 0.258 0.263 2,446,214 0.2597 0.00%
2019-06-26 0 0.500 0.495 0.500 0.495 0.500 567,000 281,880 0.4971 0.258 0.255 0.258 0.255 0.258 1,099,487 0.2564 1.01%
2019-06-25 0 0.495 0.495 0.500 0.495 0.500 1,590,500 793,140 0.4987 0.255 0.255 0.258 0.255 0.258 3,084,188 0.2572 -2.94%
2019-06-24 0 0.510 0.500 0.510 0.500 0.510 360,100 181,128 0.5030 0.263 0.258 0.263 0.258 0.263 698,281 0.2594 2.00%
2019-06-21 0 0.500 0.495 0.500 0.495 0.510 2,712,300 1,360,044 0.5014 0.258 0.255 0.258 0.255 0.263 5,259,506 0.2586 0.00%
2019-06-20 0 0.500 0.500 0.510 0.495 0.510 2,284,050 1,141,816 0.4999 0.258 0.258 0.263 0.255 0.263 4,429,073 0.2578 0.00%
2019-06-19 0 0.500 0.495 0.500 0.485 0.500 2,191,500 1,077,515 0.4917 0.258 0.255 0.258 0.250 0.258 4,249,606 0.2536 2.04%
2019-06-18 0 0.490 0.490 0.495 0.490 0.490 308,500 151,037 0.4896 0.253 0.253 0.255 0.253 0.253 598,222 0.2525 0.00%
2019-06-17 0 0.490 0.490 0.495 0.490 0.500 878,650 430,715 0.4902 0.253 0.253 0.255 0.253 0.258 1,703,818 0.2528 -2.00%
2019-06-14 0 0.500 0.495 0.500 0.490 0.500 1,101,500 544,692 0.4945 0.258 0.255 0.258 0.253 0.258 2,135,953 0.2550 0.00%
2019-06-13 0 0.500 0.500 0.510 0.490 0.510 2,498,500 1,246,115 0.4987 0.258 0.258 0.263 0.253 0.263 4,844,919 0.2572 2.04%
2019-06-12 0 0.490 0.490 0.500 0.485 0.510 2,880,000 1,418,460 0.4925 0.253 0.253 0.258 0.250 0.263 5,584,698 0.2540 -1.01%
2019-06-11 0 0.495 0.490 0.495 0.485 0.495 1,297,030 635,888 0.4903 0.255 0.253 0.255 0.250 0.255 2,515,111 0.2528 -1.00%
2019-06-10 0 0.500 0.490 0.500 0.485 0.510 2,058,147 1,019,710 0.4955 0.258 0.253 0.258 0.250 0.263 3,991,017 0.2555 3.09%
2019-06-06 0 0.485 0.485 0.490 0.485 0.495 700,300 343,236 0.4901 0.250 0.250 0.253 0.250 0.255 1,357,974 0.2528 0.00%
2019-06-05 0 0.485 0.485 0.490 0.485 0.490 745,000 364,015 0.4886 0.250 0.250 0.253 0.250 0.253 1,444,653 0.2520 0.00%
2019-06-04 0 0.485 0.485 0.490 0.480 0.490 636,000 310,140 0.4876 0.250 0.250 0.253 0.248 0.253 1,233,287 0.2515 -1.02%
2019-06-03 0 0.490 0.485 0.490 0.480 0.490 1,554,500 755,195 0.4858 0.253 0.250 0.253 0.248 0.253 3,014,380 0.2505 1.03%
2019-05-31 0 0.485 0.485 0.495 0.485 0.490 1,278,474 626,082 0.4897 0.250 0.250 0.255 0.250 0.253 2,479,129 0.2525 -1.02%
2019-05-30 0 0.490 0.485 0.490 0.485 0.490 1,063,500 520,882 0.4898 0.253 0.250 0.253 0.250 0.253 2,062,266 0.2526 1.03%
2019-05-29 0 0.485 0.485 0.495 0.485 0.500 2,125,487 1,043,288 0.4908 0.250 0.250 0.255 0.250 0.258 4,121,598 0.2531 -3.00%
2019-05-28 0 0.500 0.495 0.500 0.495 0.500 1,926,499 963,059 0.4999 0.258 0.255 0.258 0.255 0.258 3,735,734 0.2578 1.01%
2019-05-27 0 0.495 0.495 0.500 0.485 0.500 1,092,650 538,088 0.4925 0.255 0.255 0.258 0.250 0.258 2,118,792 0.2540 1.02%
2019-05-24 0 0.490 0.485 0.490 0.485 0.495 1,441,000 702,590 0.4876 0.253 0.250 0.253 0.250 0.255 2,794,288 0.2514 0.00%
2019-05-23 0 0.490 0.485 0.490 0.485 0.500 2,185,000 1,069,970 0.4897 0.253 0.250 0.253 0.250 0.258 4,237,002 0.2525 -3.92%
2019-05-22 0 0.510 0.500 0.510 0.495 0.510 1,164,000 577,740 0.4963 0.263 0.258 0.263 0.255 0.263 2,257,149 0.2560 3.03%
2019-05-21 0 0.495 0.495 0.500 0.485 0.510 1,574,600 779,161 0.4948 0.255 0.255 0.258 0.250 0.263 3,053,356 0.2552 2.06%
2019-05-20 0 0.485 0.485 0.490 0.475 0.490 2,916,000 1,409,880 0.4835 0.250 0.250 0.253 0.245 0.253 5,654,507 0.2493 -1.02%
2019-05-17 0 0.490 0.490 0.495 0.490 0.510 1,950,550 971,483 0.4981 0.253 0.253 0.255 0.253 0.263 3,782,373 0.2568 -2.00%
2019-05-16 0 0.500 0.500 0.510 0.495 0.510 1,620,100 814,063 0.5025 0.258 0.258 0.263 0.255 0.263 3,141,587 0.2591 0.00%
2019-05-15 0 0.500 0.500 0.510 0.490 0.500 2,941,950 1,462,760 0.4972 0.258 0.258 0.263 0.253 0.258 5,704,827 0.2564 3.09%
2019-05-14 0 0.485 0.485 0.490 0.485 0.500 6,344,900 3,108,273 0.4899 0.250 0.250 0.253 0.250 0.258 12,303,594 0.2526 -4.90%
2019-05-10 0 0.510 0.510 0.520 0.500 0.520 3,384,550 1,727,538 0.5104 0.263 0.263 0.268 0.258 0.268 6,563,087 0.2632 2.00%
2019-05-09 0 0.500 0.500 0.510 0.500 0.510 2,638,900 1,337,411 0.5068 0.258 0.258 0.263 0.258 0.263 5,117,174 0.2614 -1.96%
2019-05-08 0 0.510 0.510 0.520 0.510 0.520 1,873,000 963,120 0.5142 0.263 0.263 0.268 0.263 0.268 3,631,993 0.2652 -1.92%
2019-05-07 0 0.520 0.520 0.530 0.520 0.530 1,899,000 1,002,138 0.5277 0.268 0.268 0.273 0.268 0.273 3,682,410 0.2721 0.00%
2019-05-06 0 0.520 0.520 0.530 0.510 0.550 11,305,150 5,908,765 0.5227 0.268 0.268 0.273 0.263 0.284 21,922,170 0.2695 -5.45%
2019-05-03 0 0.550 0.550 0.560 0.550 0.560 768,550 427,604 0.5564 0.284 0.284 0.289 0.284 0.289 1,490,319 0.2869 0.00%
2019-05-02 0 0.550 0.550 0.560 0.540 0.560 1,129,800 622,655 0.5511 0.284 0.284 0.289 0.278 0.289 2,190,831 0.2842 0.00%
2019-04-30 0 0.550 0.540 0.560 0.540 0.560 1,377,850 757,058 0.5494 0.284 0.278 0.289 0.278 0.289 2,671,832 0.2833 0.00%
2019-04-29 0 0.550 0.540 0.550 0.540 0.550 2,927,150 1,582,706 0.5407 0.284 0.278 0.284 0.278 0.284 5,676,128 0.2788 1.85%
2019-04-26 0 0.540 0.540 0.550 0.540 0.550 1,824,000 990,840 0.5432 0.278 0.278 0.284 0.278 0.284 3,536,975 0.2801 -1.82%
2019-04-25 0 0.550 0.540 0.550 0.540 0.560 2,737,500 1,499,100 0.5476 0.284 0.278 0.284 0.278 0.289 5,308,372 0.2824 0.00%
2019-04-24 0 0.550 0.550 0.560 0.550 0.560 822,650 452,598 0.5502 0.284 0.284 0.289 0.284 0.289 1,595,226 0.2837 0.00%
2019-04-23 0 0.550 0.550 0.560 0.540 0.560 1,986,100 1,093,714 0.5507 0.284 0.284 0.289 0.278 0.289 3,851,309 0.2840 0.00%
2019-04-18 0 0.550 0.550 0.560 0.530 0.580 10,133,000 5,604,120 0.5531 0.284 0.284 0.289 0.273 0.299 19,649,217 0.2852 1.85%
2019-04-17 0 0.540 0.530 0.540 0.530 0.550 6,659,150 3,591,902 0.5394 0.278 0.273 0.278 0.273 0.284 12,912,966 0.2782 0.00%
2019-04-16 0 0.540 0.540 0.550 0.530 0.560 13,078,350 7,106,078 0.5433 0.278 0.278 0.284 0.273 0.289 25,360,637 0.2802 -1.82%
2019-04-15 0 0.550 0.550 0.560 0.550 0.570 7,477,150 4,201,234 0.5619 0.284 0.284 0.289 0.284 0.294 14,499,175 0.2898 0.00%
2019-04-12 0 0.550 0.540 0.560 0.550 0.570 12,537,360 6,953,312 0.5546 0.284 0.278 0.289 0.284 0.294 24,311,587 0.2860 -3.51%
2019-04-11 0 0.570 0.570 0.580 0.560 0.590 9,605,850 5,488,140 0.5713 0.294 0.294 0.299 0.289 0.304 18,627,004 0.2946 -3.39%
2019-04-10 0 0.590 0.580 0.590 0.580 0.590 5,388,898 3,132,475 0.5813 0.304 0.299 0.304 0.299 0.304 10,449,781 0.2998 0.00%
2019-04-09 0 0.590 0.580 0.590 0.580 0.590 6,396,850 3,727,747 0.5827 0.304 0.299 0.304 0.299 0.304 12,404,332 0.3005 0.00%
2019-04-08 0 0.590 0.590 0.600 0.570 0.600 13,932,100 8,121,656 0.5829 0.304 0.304 0.309 0.294 0.309 27,016,171 0.3006 -1.67%
2019-04-04 0 0.600 0.590 0.600 0.580 0.610 12,750,950 7,594,567 0.5956 0.309 0.304 0.309 0.299 0.315 24,725,766 0.3072 1.69%
2019-04-03 0 0.590 0.580 0.590 0.580 0.610 18,745,759 11,001,646 0.5869 0.304 0.299 0.304 0.299 0.315 36,350,488 0.3027 -1.67%
2019-04-02 0 0.600 0.590 0.600 0.520 0.610 92,678,400 53,930,692 0.5819 0.309 0.304 0.309 0.268 0.315 179,715,584 0.3001 15.38%
2019-04-01 0 0.520 0.510 0.520 0.510 0.530 18,836,150 9,742,084 0.5172 0.268 0.263 0.268 0.263 0.273 36,525,768 0.2667 5.05%
2019-03-29 0 0.495 0.490 0.500 0.490 0.580 52,655,000 27,369,775 0.5198 0.255 0.253 0.258 0.253 0.299 102,104,957 0.2681 7.61%
2019-03-28 0 0.460 0.455 0.460 0.445 0.465 7,608,350 3,505,472 0.4607 0.237 0.235 0.237 0.229 0.240 14,753,589 0.2376 2.22%
2019-03-27 0 0.450 0.450 0.455 0.445 0.460 2,065,047 932,318 0.4515 0.232 0.232 0.235 0.229 0.237 4,004,397 0.2328 0.00%
2019-03-26 0 0.450 0.450 0.455 0.435 0.450 1,617,000 725,910 0.4489 0.232 0.232 0.235 0.224 0.232 3,135,575 0.2315 2.27%
2019-03-25 0 0.440 0.440 0.445 0.435 0.450 3,060,500 1,349,670 0.4410 0.227 0.227 0.229 0.224 0.232 5,934,711 0.2274 -1.12%
2019-03-22 0 0.445 0.445 0.450 0.445 0.450 1,296,709 580,504 0.4477 0.229 0.229 0.232 0.229 0.232 2,514,489 0.2309 -1.11%
2019-03-21 0 0.450 0.445 0.450 0.445 0.460 1,972,174 892,314 0.4525 0.232 0.229 0.232 0.229 0.237 3,824,304 0.2333 0.00%
2019-03-20 0 0.450 0.450 0.455 0.450 0.460 1,707,647 775,988 0.4544 0.232 0.232 0.235 0.232 0.237 3,311,352 0.2343 0.00%
2019-03-19 0 0.450 0.450 0.455 0.450 0.455 361,500 163,490 0.4523 0.232 0.232 0.235 0.232 0.235 700,996 0.2332 0.00%
2019-03-18 0 0.450 0.450 0.455 0.450 0.455 686,500 308,995 0.4501 0.232 0.232 0.235 0.232 0.235 1,331,214 0.2321 1.12%
2019-03-15 0 0.445 0.445 0.450 0.445 0.450 814,200 364,458 0.4476 0.229 0.229 0.232 0.229 0.232 1,578,841 0.2308 0.00%
2019-03-14 0 0.445 0.445 0.450 0.445 0.450 819,900 367,357 0.4481 0.229 0.229 0.232 0.229 0.232 1,589,894 0.2311 0.00%
2019-03-13 0 0.445 0.445 0.455 0.445 0.450 828,000 371,880 0.4491 0.229 0.229 0.235 0.229 0.232 1,605,601 0.2316 0.00%
2019-03-12 0 0.445 0.445 0.450 0.445 0.455 1,990,700 892,518 0.4483 0.229 0.229 0.232 0.229 0.235 3,860,229 0.2312 0.00%
2019-03-11 0 0.445 0.440 0.445 0.440 0.450 1,146,500 508,050 0.4431 0.229 0.227 0.229 0.227 0.232 2,223,214 0.2285 1.14%
2019-03-08 0 0.440 0.440 0.445 0.435 0.440 2,558,200 1,118,051 0.4370 0.227 0.227 0.229 0.224 0.227 4,960,686 0.2254 0.00%
2019-03-07 0 0.440 0.440 0.445 0.440 0.455 1,934,500 865,555 0.4474 0.227 0.227 0.229 0.227 0.235 3,751,249 0.2307 -1.12%
2019-03-06 0 0.445 0.445 0.450 0.440 0.455 1,008,000 452,400 0.4488 0.229 0.229 0.232 0.227 0.235 1,954,644 0.2314 1.14%
2019-03-05 0 0.440 0.440 0.450 0.440 0.455 2,525,000 1,126,105 0.4460 0.227 0.227 0.232 0.227 0.235 4,896,306 0.2300 -3.30%
2019-03-04 0 0.455 0.450 0.455 0.445 0.470 3,136,000 1,427,180 0.4551 0.235 0.232 0.235 0.229 0.242 6,081,116 0.2347 3.41%
2019-03-01 0 0.440 0.440 0.445 0.440 0.445 925,500 409,365 0.4423 0.227 0.227 0.229 0.227 0.229 1,794,666 0.2281 1.15%
2019-02-28 0 0.435 0.445 0.450 0.435 0.445 3,132,150 1,383,243 0.4416 0.224 0.229 0.232 0.224 0.229 6,073,650 0.2277 0.00%
2019-02-27 0 0.435 0.435 0.440 0.435 0.445 1,440,000 632,520 0.4393 0.224 0.224 0.227 0.224 0.229 2,792,349 0.2265 0.00%
2019-02-26 0 0.435 0.435 0.440 0.435 0.455 4,488,000 1,984,680 0.4422 0.224 0.224 0.227 0.224 0.235 8,702,821 0.2281 -3.33%
2019-02-25 0 0.450 0.445 0.450 0.445 0.460 5,212,096 2,349,030 0.4507 0.232 0.229 0.232 0.229 0.237 10,106,938 0.2324 2.27%
2019-02-22 0 0.440 0.440 0.445 0.430 0.440 2,693,550 1,176,823 0.4369 0.227 0.227 0.229 0.222 0.227 5,223,147 0.2253 1.15%
2019-02-21 0 0.435 0.435 0.440 0.430 0.440 1,236,000 539,460 0.4365 0.224 0.224 0.227 0.222 0.227 2,396,766 0.2251 1.16%
2019-02-20 0 0.430 0.430 0.435 0.430 0.435 873,703 377,718 0.4323 0.222 0.222 0.224 0.222 0.224 1,694,225 0.2229 0.00%
2019-02-19 0 0.430 0.430 0.435 0.430 0.440 2,137,500 926,490 0.4334 0.222 0.222 0.224 0.222 0.227 4,144,893 0.2235 0.00%
2019-02-18 0 0.430 0.425 0.430 0.425 0.435 2,448,300 1,056,724 0.4316 0.222 0.219 0.222 0.219 0.224 4,747,575 0.2226 1.18%
2019-02-15 0 0.425 0.425 0.430 0.420 0.445 4,921,350 2,104,091 0.4275 0.219 0.219 0.222 0.217 0.229 9,543,144 0.2205 -4.49%
2019-02-14 0 0.445 0.440 0.450 0.435 0.460 2,878,000 1,281,420 0.4452 0.229 0.227 0.232 0.224 0.237 5,580,820 0.2296 0.00%
2019-02-13 0 0.445 0.440 0.445 0.440 0.455 5,160,700 2,304,059 0.4465 0.229 0.227 0.229 0.227 0.235 10,007,275 0.2302 1.14%
2019-02-12 0 0.440 0.435 0.440 0.440 0.475 7,081,300 3,167,948 0.4474 0.227 0.224 0.227 0.227 0.245 13,731,570 0.2307 -4.35%
2019-02-11 0 0.460 0.455 0.460 0.460 0.480 2,220,000 1,037,160 0.4672 0.237 0.235 0.237 0.237 0.248 4,304,871 0.2409 -2.13%
2019-02-08 0 0.470 0.470 0.475 0.465 0.485 5,144,397 2,427,226 0.4718 0.242 0.242 0.245 0.240 0.250 9,975,661 0.2433 -3.09%
2019-02-04 0 0.485 0.480 0.485 0.450 0.490 7,673,500 3,620,037 0.4718 0.250 0.248 0.250 0.232 0.253 14,879,924 0.2433 4.30%
2019-02-01 0 0.465 0.460 0.465 0.415 0.495 40,162,550 18,705,447 0.4657 0.240 0.237 0.240 0.214 0.255 77,880,457 0.2402 13.41%
2019-01-31 0 0.410 0.410 0.415 0.385 0.410 6,780,695 2,749,533 0.4055 0.211 0.211 0.214 0.199 0.211 13,148,658 0.2091 6.49%
2019-01-30 0 0.385 0.385 0.390 0.385 0.395 2,676,000 1,042,320 0.3895 0.199 0.199 0.201 0.199 0.204 5,189,115 0.2009 -2.53%
2019-01-29 0 0.395 0.390 0.400 0.390 0.400 328,800 128,856 0.3919 0.204 0.201 0.206 0.201 0.206 637,586 0.2021 -1.25%
2019-01-28 0 0.400 0.395 0.400 0.390 0.400 1,131,613 445,336 0.3935 0.206 0.204 0.206 0.201 0.206 2,194,346 0.2029 3.90%
2019-01-25 0 0.385 0.385 0.390 0.385 0.390 968,600 376,459 0.3887 0.199 0.199 0.201 0.199 0.201 1,878,243 0.2004 -1.28%
2019-01-24 0 0.390 0.385 0.390 0.385 0.395 2,346,195 914,327 0.3897 0.201 0.199 0.201 0.199 0.204 4,549,580 0.2010 0.00%
2019-01-23 0 0.390 0.390 0.395 0.390 0.395 564,050 220,278 0.3905 0.201 0.201 0.204 0.201 0.204 1,093,767 0.2014 0.00%
2019-01-22 0 0.390 0.390 0.395 0.390 0.395 1,584,350 622,271 0.3928 0.201 0.201 0.204 0.201 0.204 3,072,263 0.2025 -1.27%
2019-01-21 0 0.395 0.395 0.400 0.395 0.405 1,893,619 749,474 0.3958 0.204 0.204 0.206 0.204 0.209 3,671,976 0.2041 -1.25%
2019-01-18 0 0.400 0.400 0.405 0.390 0.405 3,842,273 1,523,184 0.3964 0.206 0.206 0.209 0.201 0.209 7,450,672 0.2044 1.27%
2019-01-17 0 0.395 0.395 0.400 0.395 0.405 1,765,750 702,725 0.3980 0.204 0.204 0.206 0.204 0.209 3,424,021 0.2052 -1.25%
2019-01-16 0 0.400 0.405 0.410 0.395 0.420 23,434,500 9,331,497 0.3982 0.206 0.209 0.211 0.204 0.217 45,442,572 0.2053 0.00%
2019-01-15 0 0.400 0.400 0.410 0.380 0.405 16,472,650 6,434,683 0.3906 0.206 0.206 0.211 0.196 0.209 31,942,631 0.2014 2.56%
2019-01-14 0 0.390 0.385 0.390 0.380 0.395 1,636,150 631,434 0.3859 0.201 0.199 0.201 0.196 0.204 3,172,710 0.1990 1.30%
2019-01-11 0 0.385 0.385 0.390 0.385 0.405 30,156,250 11,916,632 0.3952 0.199 0.199 0.201 0.199 0.209 58,476,927 0.2038 -4.94%
2019-01-10 0 0.405 0.395 0.410 0.385 0.410 27,421,400 10,895,438 0.3973 0.209 0.204 0.211 0.199 0.211 53,173,694 0.2049 0.00%
2019-01-09 0 0.405 0.400 0.405 0.400 0.450 9,505,450 3,985,920 0.4193 0.209 0.206 0.209 0.206 0.232 18,432,315 0.2162 3.85%
2019-01-08 0 0.390 0.390 0.395 0.380 0.395 2,920,500 1,135,095 0.3887 0.201 0.201 0.204 0.196 0.204 5,663,233 0.2004 1.30%
2019-01-07 0 0.385 0.385 0.395 0.370 0.390 3,204,000 1,235,820 0.3857 0.199 0.199 0.204 0.191 0.201 6,212,977 0.1989 1.32%
2019-01-04 0 0.380 0.380 0.385 0.375 0.380 888,650 333,894 0.3757 0.196 0.196 0.199 0.193 0.196 1,723,209 0.1938 -1.30%
2019-01-03 0 0.385 0.385 0.390 0.355 0.385 2,726,551 1,003,362 0.3680 0.199 0.199 0.201 0.183 0.199 5,287,140 0.1898 6.94%
2019-01-02 0 0.360 0.355 0.360 0.355 0.360 631,050 224,989 0.3565 0.186 0.183 0.186 0.183 0.186 1,223,689 0.1839 0.00%
2018-12-31 0 0.360 0.360 0.365 0.355 0.360 396,366 142,025 0.3583 0.186 0.186 0.188 0.183 0.186 768,606 0.1848 1.41%
2018-12-28 0 0.355 0.355 0.360 0.355 0.370 1,716,500 620,690 0.3616 0.183 0.183 0.186 0.183 0.191 3,328,519 0.1865 -4.05%
2018-12-27 0 0.370 0.365 0.370 0.365 0.375 941,650 348,336 0.3699 0.191 0.188 0.191 0.188 0.193 1,825,983 0.1908 -1.33%
2018-12-24 0 0.375 0.375 0.380 0.375 0.375 50,500 18,900 0.3743 0.193 0.193 0.196 0.193 0.193 97,926 0.1930 0.00%
2018-12-21 0 0.375 0.375 0.380 0.375 0.380 672,000 254,940 0.3794 0.193 0.193 0.196 0.193 0.196 1,303,096 0.1956 -1.32%
2018-12-20 0 0.380 0.380 0.385 0.380 0.385 300,000 114,180 0.3806 0.196 0.196 0.199 0.196 0.199 581,739 0.1963 -2.56%
2018-12-19 0 0.390 0.385 0.390 0.380 0.390 792,750 306,990 0.3872 0.201 0.199 0.201 0.196 0.201 1,537,246 0.1997 2.63%
2018-12-18 0 0.380 0.380 0.385 0.380 0.385 336,000 129,180 0.3845 0.196 0.196 0.199 0.196 0.199 651,548 0.1983 -1.30%
2018-12-17 0 0.385 0.385 0.390 0.380 0.390 684,450 262,303 0.3832 0.199 0.199 0.201 0.196 0.201 1,327,238 0.1976 -1.28%
2018-12-14 0 0.390 0.390 0.395 0.385 0.405 2,436,000 960,060 0.3941 0.201 0.201 0.204 0.199 0.209 4,723,724 0.2032 0.00%
2018-12-13 0 0.390 0.385 0.390 0.385 0.395 5,316,000 2,073,180 0.3900 0.201 0.199 0.201 0.199 0.204 10,308,422 0.2011 1.30%
2018-12-12 0 0.385 0.380 0.390 0.385 0.385 528,900 203,604 0.3850 0.199 0.196 0.201 0.199 0.199 1,025,607 0.1985 0.00%
2018-12-11 0 0.385 0.380 0.385 0.380 0.385 660,000 253,260 0.3837 0.199 0.196 0.199 0.196 0.199 1,279,827 0.1979 0.00%
2018-12-10 0 0.385 0.385 0.395 0.380 0.390 459,500 178,112 0.3876 0.199 0.199 0.204 0.196 0.201 891,031 0.1999 0.00%
2018-12-07 0 0.385 0.385 0.395 0.385 0.390 599,250 233,362 0.3894 0.199 0.199 0.204 0.199 0.201 1,162,024 0.2008 -2.53%
2018-12-06 0 0.395 0.390 0.395 0.390 0.395 912,000 356,940 0.3914 0.204 0.201 0.204 0.201 0.204 1,768,488 0.2018 1.28%
2018-12-05 0 0.390 0.390 0.395 0.375 0.400 1,553,000 599,895 0.3863 0.201 0.201 0.204 0.193 0.206 3,011,471 0.1992 2.63%
2018-12-04 0 0.380 0.375 0.385 0.375 0.400 1,416,000 543,900 0.3841 0.196 0.193 0.199 0.193 0.206 2,745,810 0.1981 -3.80%
2018-12-03 0 0.395 0.390 0.400 0.390 0.400 793,500 314,659 0.3965 0.204 0.201 0.206 0.201 0.206 1,538,701 0.2045 -1.25%
2018-11-30 0 0.400 0.395 0.400 0.390 0.400 536,000 212,980 0.3974 0.206 0.204 0.206 0.201 0.206 1,039,374 0.2049 0.00%
2018-11-29 0 0.400 0.400 0.405 0.395 0.400 253,100 100,912 0.3987 0.206 0.206 0.209 0.204 0.206 490,794 0.2056 1.27%
2018-11-28 0 0.395 0.390 0.400 0.390 0.395 547,950 214,882 0.3922 0.204 0.201 0.206 0.201 0.204 1,062,547 0.2022 1.28%
2018-11-27 0 0.390 0.390 0.395 0.390 0.400 831,000 330,635 0.3979 0.201 0.201 0.204 0.201 0.206 1,611,418 0.2052 -2.50%
2018-11-26 0 0.400 0.395 0.400 0.400 0.405 779,000 312,100 0.4006 0.206 0.204 0.206 0.206 0.209 1,510,583 0.2066 -2.44%
2018-11-23 0 0.410 0.400 0.410 0.400 0.410 564,250 227,076 0.4024 0.211 0.206 0.211 0.206 0.211 1,094,155 0.2075 0.00%
2018-11-22 0 0.410 0.405 0.410 0.395 0.410 1,212,000 485,820 0.4008 0.211 0.209 0.211 0.204 0.211 2,350,227 0.2067 0.00%
2018-11-21 0 0.410 0.405 0.410 0.395 0.410 1,102,700 447,666 0.4060 0.211 0.209 0.211 0.204 0.211 2,138,280 0.2094 1.23%
2018-11-20 0 0.405 0.405 0.410 0.400 0.410 445,650 179,555 0.4029 0.209 0.209 0.211 0.206 0.211 864,174 0.2078 -1.22%
2018-11-19 0 0.410 0.410 0.415 0.405 0.410 226,149 91,744 0.4057 0.211 0.211 0.214 0.209 0.211 438,533 0.2092 0.00%
2018-11-16 0 0.410 0.405 0.415 0.400 0.415 876,000 359,160 0.4100 0.211 0.209 0.214 0.206 0.214 1,698,679 0.2114 0.00%
2018-11-15 0 0.410 0.410 0.415 0.400 0.430 6,876,250 2,835,521 0.4124 0.211 0.211 0.214 0.206 0.222 13,333,951 0.2127 -2.38%
2018-11-14 0 0.420 0.420 0.425 0.420 0.430 573,300 242,193 0.4225 0.217 0.217 0.219 0.217 0.222 1,111,704 0.2179 -2.33%
2018-11-13 0 0.430 0.420 0.425 0.395 0.430 2,564,770 1,059,364 0.4130 0.222 0.217 0.219 0.204 0.222 4,973,426 0.2130 6.17%
2018-11-12 0 0.405 0.400 0.410 0.400 0.410 1,273,950 516,561 0.4055 0.209 0.206 0.211 0.206 0.211 2,470,356 0.2091 0.00%
2018-11-09 0 0.405 0.400 0.405 0.400 0.405 444,000 178,440 0.4019 0.209 0.206 0.209 0.206 0.209 860,974 0.2073 0.00%
2018-11-08 0 0.405 0.405 0.410 0.405 0.415 2,336,500 956,980 0.4096 0.209 0.209 0.211 0.209 0.214 4,530,780 0.2112 0.00%
2018-11-07 0 0.405 0.400 0.410 0.400 0.405 2,210,500 892,917 0.4039 0.209 0.206 0.211 0.206 0.209 4,286,450 0.2083 1.25%
2018-11-06 0 0.400 0.395 0.400 0.390 0.400 338,000 134,060 0.3966 0.206 0.204 0.206 0.201 0.206 655,426 0.2045 1.27%
2018-11-05 0 0.395 0.390 0.400 0.385 0.400 420,800 166,436 0.3955 0.204 0.201 0.206 0.199 0.206 815,986 0.2040 0.00%
2018-11-02 0 0.395 0.395 0.400 0.395 0.410 3,161,799 1,269,183 0.4014 0.204 0.204 0.206 0.204 0.211 6,131,143 0.2070 0.00%
2018-11-01 0 0.395 0.390 0.395 0.375 0.395 2,726,500 1,049,797 0.3850 0.204 0.201 0.204 0.193 0.204 5,287,041 0.1986 5.33%
2018-10-31 0 0.375 0.370 0.375 0.365 0.390 2,985,000 1,114,845 0.3735 0.193 0.191 0.193 0.188 0.201 5,788,307 0.1926 0.00%
2018-10-30 0 0.375 0.370 0.380 0.365 0.400 6,212,000 2,345,980 0.3777 0.193 0.191 0.196 0.188 0.206 12,045,883 0.1948 -5.06%
2018-10-29 0 0.395 0.390 0.395 0.360 0.400 12,664,000 4,811,020 0.3799 0.204 0.201 0.204 0.186 0.206 24,557,158 0.1959 -2.47%
2018-10-26 0 0.405 0.395 0.405 0.390 0.410 5,804,000 2,307,580 0.3976 0.209 0.204 0.209 0.201 0.211 11,254,718 0.2050 0.00%
2018-10-25 0 0.405 0.400 0.410 0.395 0.430 13,182,000 5,376,040 0.4078 0.209 0.206 0.211 0.204 0.222 25,561,628 0.2103 -7.95%
2018-10-24 0 0.440 0.430 0.440 0.425 0.445 4,189,000 1,814,155 0.4331 0.227 0.222 0.227 0.219 0.229 8,123,021 0.2233 0.00%
2018-10-23 0 0.440 0.435 0.445 0.430 0.460 7,124,000 3,167,820 0.4447 0.227 0.224 0.229 0.222 0.237 13,814,371 0.2293 -1.12%
2018-10-22 0 0.445 0.440 0.445 0.420 0.465 10,440,949 4,565,038 0.4372 0.229 0.227 0.229 0.217 0.240 20,246,371 0.2255 -3.26%
2018-10-19 0 0.460 0.460 0.465 0.455 0.480 25,057,500 11,744,267 0.4687 0.237 0.237 0.240 0.235 0.248 48,589,782 0.2417 -5.15%
2018-10-18 0 0.485 0.480 0.485 0.480 0.490 637,757 308,035 0.4830 0.250 0.248 0.250 0.248 0.253 1,236,695 0.2491 0.00%
2018-10-16 0 0.485 0.485 0.495 0.475 0.495 4,464,000 2,165,460 0.4851 0.250 0.250 0.255 0.245 0.255 8,656,282 0.2502 -1.02%
2018-10-15 0 0.490 0.485 0.490 0.485 0.495 1,461,100 712,320 0.4875 0.253 0.250 0.253 0.250 0.255 2,833,265 0.2514 0.00%
2018-10-12 0 0.490 0.485 0.490 0.485 0.495 1,785,000 874,015 0.4896 0.253 0.250 0.253 0.250 0.255 3,461,349 0.2525 1.03%
2018-10-11 0 0.485 0.485 0.490 0.485 0.495 6,650,500 3,254,612 0.4894 0.250 0.250 0.253 0.250 0.255 12,896,193 0.2524 -3.00%
2018-10-10 0 0.500 0.495 0.500 0.490 0.500 1,198,500 593,420 0.4951 0.258 0.255 0.258 0.253 0.258 2,324,049 0.2553 1.01%
2018-10-09 0 0.495 0.495 0.500 0.490 0.500 5,620,050 2,769,463 0.4928 0.255 0.255 0.258 0.253 0.258 10,898,015 0.2541 -1.00%
2018-10-08 0 0.500 0.495 0.500 0.490 0.500 1,112,237 548,551 0.4932 0.258 0.255 0.258 0.253 0.258 2,156,774 0.2543 0.00%
2018-10-05 0 0.500 0.495 0.500 0.495 0.500 1,345,699 668,919 0.4971 0.258 0.255 0.258 0.255 0.258 2,609,487 0.2563 0.00%
2018-10-04 0 0.500 0.495 0.500 0.490 0.500 3,878,000 1,913,270 0.4934 0.258 0.255 0.258 0.253 0.258 7,519,951 0.2544 0.00%
2018-10-03 0 0.500 0.490 0.500 0.490 0.500 1,344,350 667,667 0.4966 0.258 0.253 0.258 0.253 0.258 2,606,871 0.2561 0.00%
2018-10-02 0 0.500 0.495 0.500 0.490 0.500 2,317,650 1,146,478 0.4947 0.258 0.255 0.258 0.253 0.258 4,494,228 0.2551 0.00%
2018-09-28 0 0.500 0.490 0.500 0.490 0.500 3,052,400 1,505,541 0.4932 0.258 0.253 0.258 0.253 0.258 5,919,004 0.2544 0.00%
2018-09-27 0 0.500 0.490 0.500 0.485 0.500 3,869,700 1,903,396 0.4919 0.258 0.253 0.258 0.250 0.258 7,503,856 0.2537 1.01%
2018-09-26 0 0.495 0.490 0.495 0.485 0.495 1,369,450 672,681 0.4912 0.255 0.253 0.255 0.250 0.255 2,655,543 0.2533 1.02%
2018-09-24 0 0.490 0.490 0.495 0.490 0.500 1,405,000 691,920 0.4925 0.253 0.253 0.255 0.253 0.258 2,724,479 0.2540 -2.00%
2018-09-21 0 0.500 0.490 0.500 0.490 0.500 3,991,000 1,972,315 0.4942 0.258 0.253 0.258 0.253 0.258 7,739,073 0.2549 0.00%
2018-09-20 0 0.500 0.495 0.500 0.495 0.500 1,092,800 542,004 0.4960 0.258 0.255 0.258 0.255 0.258 2,119,083 0.2558 1.01%
2018-09-19 0 0.495 0.495 0.500 0.485 0.500 3,949,500 1,946,025 0.4927 0.255 0.255 0.258 0.250 0.258 7,658,599 0.2541 1.02%
2018-09-18 0 0.490 0.490 0.495 0.490 0.500 3,190,500 1,573,455 0.4932 0.253 0.253 0.255 0.253 0.258 6,186,798 0.2543 -2.00%
2018-09-17 0 0.500 0.495 0.500 0.490 0.500 1,692,300 837,441 0.4949 0.258 0.255 0.258 0.253 0.258 3,281,592 0.2552 0.00%
2018-09-14 0 0.500 0.495 0.500 0.490 0.500 1,453,800 721,026 0.4960 0.258 0.255 0.258 0.253 0.258 2,819,109 0.2558 0.00%
2018-09-13 0 0.500 0.490 0.500 0.490 0.500 1,599,300 788,211 0.4928 0.258 0.253 0.258 0.253 0.258 3,101,253 0.2542 0.00%
2018-09-12 0 0.500 0.495 0.500 0.490 0.500 1,985,600 982,453 0.4948 0.258 0.255 0.258 0.253 0.258 3,850,339 0.2552 0.00%
2018-09-11 0 0.500 0.490 0.500 0.485 0.500 3,217,550 1,586,833 0.4932 0.258 0.253 0.258 0.250 0.258 6,239,252 0.2543 0.00%
2018-09-10 0 0.500 0.490 0.500 0.490 0.500 1,800,700 889,768 0.4941 0.258 0.253 0.258 0.253 0.258 3,491,794 0.2548 2.04%
2018-09-07 0 0.490 0.490 0.495 0.490 0.500 452,193 223,464 0.4942 0.253 0.253 0.255 0.253 0.258 876,862 0.2548 -2.00%
2018-09-06 0 0.500 0.490 0.500 0.490 0.500 2,345,000 1,167,550 0.4979 0.258 0.253 0.258 0.253 0.258 4,547,263 0.2568 1.01%
2018-09-05 0 0.495 0.495 0.500 0.495 0.500 560,400 278,892 0.4977 0.255 0.255 0.258 0.255 0.258 1,086,689 0.2566 -1.00%
2018-09-04 0 0.500 0.500 0.510 0.495 0.500 1,035,350 516,648 0.4990 0.258 0.258 0.263 0.255 0.258 2,007,680 0.2573 0.00%
2018-09-03 0 0.500 0.490 0.500 0.480 0.500 2,170,100 1,059,944 0.4884 0.258 0.253 0.258 0.248 0.258 4,208,109 0.2519 0.00%
2018-08-31 0 0.500 0.495 0.500 0.490 0.500 1,404,000 691,360 0.4924 0.258 0.255 0.258 0.253 0.258 2,722,540 0.2539 1.01%
2018-08-30 0 0.495 0.495 0.510 0.495 0.520 2,740,050 1,391,214 0.5077 0.255 0.255 0.263 0.255 0.268 5,313,317 0.2618 -1.00%
2018-08-29 0 0.500 0.495 0.500 0.495 0.500 684,000 339,480 0.4963 0.258 0.255 0.258 0.255 0.258 1,326,366 0.2559 1.01%
2018-08-28 0 0.495 0.495 0.500 0.495 0.500 1,804,450 901,414 0.4996 0.255 0.255 0.258 0.255 0.258 3,499,065 0.2576 -1.00%
2018-08-27 0 0.500 0.500 0.510 0.500 0.500 1,285,100 642,229 0.4998 0.258 0.258 0.263 0.258 0.258 2,491,978 0.2577 1.01%
2018-08-24 0 0.495 0.490 0.500 0.475 0.500 5,766,750 2,782,903 0.4826 0.255 0.253 0.258 0.245 0.258 11,182,485 0.2489 -1.00%
2018-08-23 0 0.500 0.495 0.500 0.490 0.510 1,393,700 697,409 0.5004 0.258 0.255 0.258 0.253 0.263 2,702,567 0.2581 -1.96%
2018-08-22 0 0.510 0.500 0.510 0.495 0.510 1,753,000 879,430 0.5017 0.263 0.258 0.263 0.255 0.263 3,399,297 0.2587 2.00%
2018-08-21 0 0.500 0.500 0.510 0.485 0.510 2,973,200 1,475,361 0.4962 0.258 0.258 0.263 0.250 0.263 5,765,425 0.2559 3.09%
2018-08-20 0 0.485 0.480 0.490 0.475 0.495 2,744,650 1,331,445 0.4851 0.250 0.248 0.253 0.245 0.255 5,322,237 0.2502 -2.02%
2018-08-17 0 0.495 0.490 0.495 0.490 0.495 999,650 491,495 0.4917 0.255 0.253 0.255 0.253 0.255 1,938,453 0.2536 2.06%
2018-08-16 0 0.485 0.485 0.490 0.485 0.495 3,532,500 1,729,995 0.4897 0.250 0.250 0.253 0.250 0.255 6,849,981 0.2526 -3.00%
2018-08-15 0 0.500 0.495 0.500 0.495 0.510 1,777,000 889,620 0.5006 0.258 0.255 0.258 0.255 0.263 3,445,836 0.2582 0.00%
2018-08-14 0 0.500 0.500 0.510 0.500 0.510 2,110,950 1,064,066 0.5041 0.258 0.258 0.263 0.258 0.263 4,093,409 0.2599 0.00%
2018-08-13 0 0.500 0.500 0.510 0.500 0.510 1,956,750 981,240 0.5015 0.258 0.258 0.263 0.258 0.263 3,794,395 0.2586 -1.96%
2018-08-10 0 0.510 0.510 0.520 0.500 0.520 1,107,550 569,454 0.5142 0.263 0.263 0.268 0.258 0.268 2,147,685 0.2651 0.00%
2018-08-09 0 0.510 0.500 0.520 0.500 0.510 673,600 342,168 0.5080 0.263 0.258 0.268 0.258 0.263 1,306,199 0.2620 0.00%
2018-08-08 0 0.510 0.500 0.510 0.495 0.520 3,950,450 1,993,259 0.5046 0.263 0.258 0.263 0.255 0.268 7,660,441 0.2602 -1.92%
2018-08-07 0 0.520 0.510 0.520 0.510 0.520 1,188,150 608,233 0.5119 0.268 0.263 0.268 0.263 0.268 2,303,979 0.2640 1.96%
2018-08-06 0 0.510 0.500 0.510 0.500 0.510 3,123,025 1,581,697 0.5065 0.263 0.258 0.263 0.258 0.263 6,055,955 0.2612 -1.92%
2018-08-03 0 0.520 0.510 0.520 0.510 0.530 1,975,200 1,016,928 0.5148 0.268 0.263 0.268 0.263 0.273 3,830,172 0.2655 1.96%
2018-08-02 0 0.510 0.510 0.520 0.510 0.530 2,220,450 1,162,180 0.5234 0.263 0.263 0.268 0.263 0.273 4,305,744 0.2699 -5.56%
2018-08-01 0 0.540 0.530 0.540 0.510 0.550 5,084,550 2,724,585 0.5359 0.278 0.273 0.278 0.263 0.284 9,859,610 0.2763 5.88%
2018-07-31 0 0.510 0.510 0.520 0.510 0.520 338,800 173,926 0.5134 0.263 0.263 0.268 0.263 0.268 656,978 0.2647 -1.92%
2018-07-30 0 0.520 0.510 0.520 0.510 0.520 636,000 330,000 0.5189 0.268 0.263 0.268 0.263 0.268 1,233,287 0.2676 0.00%
2018-07-27 0 0.520 0.520 0.530 0.520 0.530 421,500 220,095 0.5222 0.268 0.268 0.273 0.268 0.273 817,344 0.2693 0.00%
2018-07-26 0 0.520 0.520 0.530 0.520 0.530 305,300 158,694 0.5198 0.268 0.268 0.273 0.268 0.273 592,017 0.2681 0.00%
2018-07-25 0 0.520 0.520 0.530 0.520 0.530 683,600 356,270 0.5212 0.268 0.268 0.273 0.268 0.273 1,325,590 0.2688 0.00%
2018-07-24 0 0.520 0.520 0.530 0.520 0.530 950,750 501,535 0.5275 0.268 0.268 0.273 0.268 0.273 1,843,629 0.2720 0.00%
2018-07-23 0 0.520 0.510 0.530 0.520 0.520 530,000 275,550 0.5199 0.268 0.263 0.273 0.268 0.268 1,027,740 0.2681 -1.89%
2018-07-20 0 0.530 0.520 0.530 0.510 0.530 1,443,300 750,385 0.5199 0.273 0.268 0.273 0.263 0.273 2,798,748 0.2681 1.92%
2018-07-19 0 0.520 0.520 0.530 0.520 0.530 976,000 510,400 0.5230 0.268 0.268 0.273 0.268 0.273 1,892,592 0.2697 0.00%
2018-07-18 0 0.520 0.520 0.530 0.520 0.550 1,640,000 872,680 0.5321 0.268 0.268 0.273 0.268 0.284 3,180,175 0.2744 -3.70%
2018-07-17 0 0.540 0.540 0.550 0.520 0.550 1,668,750 897,862 0.5380 0.278 0.278 0.284 0.268 0.284 3,235,925 0.2775 1.89%
2018-07-16 0 0.530 0.520 0.540 0.520 0.540 670,100 353,966 0.5282 0.273 0.268 0.278 0.268 0.278 1,299,412 0.2724 0.00%
2018-07-13 0 0.530 0.520 0.540 0.520 0.540 1,801,050 950,725 0.5279 0.273 0.268 0.278 0.268 0.278 3,492,472 0.2722 0.00%
2018-07-12 0 0.530 0.530 0.540 0.530 0.550 2,682,300 1,435,818 0.5353 0.273 0.273 0.278 0.273 0.284 5,201,332 0.2760 0.00%
2018-07-11 0 0.530 0.530 0.540 0.510 0.540 4,520,900 2,356,802 0.5213 0.273 0.273 0.278 0.263 0.278 8,766,619 0.2688 0.00%
2018-07-10 0 0.530 0.520 0.530 0.520 0.540 2,802,000 1,489,797 0.5317 0.273 0.268 0.273 0.268 0.278 5,433,446 0.2742 -1.85%
2018-07-09 0 0.540 0.530 0.540 0.530 0.550 4,234,399 2,277,735 0.5379 0.278 0.273 0.278 0.273 0.284 8,211,056 0.2774 0.00%
2018-07-06 0 0.540 0.540 0.550 0.540 0.560 1,493,500 823,655 0.5515 0.278 0.278 0.284 0.278 0.289 2,896,093 0.2844 -1.82%
2018-07-05 0 0.550 0.550 0.560 0.530 0.580 6,600,000 3,643,820 0.5521 0.284 0.284 0.289 0.273 0.299 12,798,266 0.2847 -1.79%
2018-07-04 0 0.560 0.550 0.570 0.500 0.570 9,377,600 5,077,983 0.5415 0.289 0.284 0.294 0.258 0.294 18,184,397 0.2792 9.80%
2018-07-03 0 0.510 0.510 0.520 0.500 0.550 4,421,800 2,265,024 0.5122 0.263 0.263 0.268 0.258 0.284 8,574,451 0.2642 -7.27%
2018-06-29 0 0.550 0.550 0.560 0.550 0.580 4,034,600 2,244,295 0.5563 0.284 0.284 0.289 0.284 0.299 7,823,619 0.2869 -2.83%
2018-06-28 0 0.600 0.600 0.610 0.590 0.610 2,764,750 1,651,140 0.5972 0.292 0.292 0.297 0.287 0.297 5,683,265 0.2905 1.69%
2018-06-27 0 0.590 0.590 0.600 0.590 0.610 4,407,000 2,642,340 0.5996 0.287 0.287 0.292 0.287 0.297 9,059,101 0.2917 -1.67%
2018-06-26 0 0.600 0.600 0.610 0.590 0.620 7,297,450 4,395,022 0.6023 0.292 0.292 0.297 0.287 0.302 15,000,756 0.2930 -1.64%
2018-06-25 0 0.610 0.610 0.620 0.610 0.630 2,148,650 1,330,703 0.6193 0.297 0.297 0.302 0.297 0.306 4,416,800 0.3013 -1.61%
2018-06-22 0 0.620 0.610 0.620 0.610 0.620 1,146,700 704,509 0.6144 0.302 0.297 0.302 0.297 0.302 2,357,175 0.2989 0.00%
2018-06-21 0 0.620 0.620 0.630 0.620 0.630 533,850 331,419 0.6208 0.302 0.302 0.306 0.302 0.306 1,097,391 0.3020 -1.59%
2018-06-20 0 0.630 0.620 0.630 0.610 0.630 1,920,250 1,188,505 0.6189 0.306 0.302 0.306 0.297 0.306 3,947,297 0.3011 3.28%
2018-06-19 0 0.610 0.610 0.620 0.610 0.620 2,984,450 1,830,585 0.6134 0.297 0.297 0.302 0.297 0.302 6,134,884 0.2984 -1.61%
2018-06-15 0 0.620 0.620 0.630 0.620 0.630 2,090,300 1,298,794 0.6213 0.302 0.302 0.306 0.302 0.306 4,296,855 0.3023 0.00%
2018-06-14 0 0.620 0.620 0.630 0.620 0.630 1,544,651 961,009 0.6222 0.302 0.302 0.306 0.302 0.306 3,175,210 0.3027 -1.59%
2018-06-13 0 0.630 0.630 0.640 0.630 0.640 1,658,500 1,046,210 0.6308 0.306 0.306 0.311 0.306 0.311 3,409,239 0.3069 0.00%
2018-06-12 0 0.630 0.630 0.640 0.630 0.640 709,000 449,875 0.6345 0.306 0.306 0.311 0.306 0.311 1,457,432 0.3087 -1.56%
2018-06-11 0 0.640 0.640 0.650 0.630 0.660 2,316,100 1,482,900 0.6403 0.311 0.311 0.316 0.306 0.321 4,761,013 0.3115 1.59%
2018-06-08 0 0.630 0.630 0.640 0.630 0.640 1,165,150 736,188 0.6318 0.306 0.306 0.311 0.306 0.311 2,395,101 0.3074 -1.56%
2018-06-07 0 0.640 0.640 0.650 0.630 0.650 1,194,350 764,188 0.6398 0.311 0.311 0.316 0.306 0.316 2,455,125 0.3113 0.00%
2018-06-06 0 0.640 0.630 0.640 0.630 0.650 1,272,000 813,840 0.6398 0.311 0.306 0.311 0.306 0.316 2,614,744 0.3113 0.00%
2018-06-05 0 0.640 0.640 0.650 0.630 0.640 877,550 557,490 0.6353 0.311 0.311 0.316 0.306 0.311 1,803,906 0.3090 0.00%
2018-06-04 0 0.640 0.630 0.640 0.630 0.640 361,850 229,340 0.6338 0.311 0.306 0.311 0.306 0.311 743,825 0.3083 1.59%
2018-06-01 0 0.630 0.630 0.640 0.630 0.640 1,548,200 982,560 0.6346 0.306 0.306 0.311 0.306 0.311 3,182,505 0.3087 -3.08%
2018-05-31 0 0.650 0.630 0.650 0.620 0.650 2,583,250 1,638,052 0.6341 0.316 0.306 0.316 0.302 0.316 5,310,171 0.3085 3.17%
2018-05-30 0 0.630 0.620 0.630 0.610 0.630 2,625,000 1,626,150 0.6195 0.306 0.302 0.306 0.297 0.306 5,395,992 0.3014 1.61%
2018-05-29 0 0.620 0.620 0.630 0.600 0.650 9,528,050 5,924,190 0.6218 0.302 0.302 0.306 0.292 0.316 19,586,014 0.3025 -1.59%
2018-05-28 0 0.630 0.630 0.650 0.630 0.640 2,316,650 1,463,670 0.6318 0.306 0.306 0.316 0.306 0.311 4,762,143 0.3074 0.00%
2018-05-25 0 0.630 0.630 0.640 0.620 0.650 3,910,018 2,464,210 0.6302 0.306 0.306 0.311 0.302 0.316 8,037,496 0.3066 0.00%
2018-05-24 0 0.630 0.630 0.640 0.630 0.650 2,008,550 1,282,602 0.6386 0.306 0.306 0.311 0.306 0.316 4,128,808 0.3106 -3.08%
2018-05-23 0 0.650 0.640 0.650 0.640 0.660 1,375,700 888,730 0.6460 0.316 0.311 0.316 0.311 0.321 2,827,911 0.3143 -1.52%
2018-05-21 0 0.660 0.660 0.670 0.650 0.670 3,411,900 2,237,538 0.6558 0.321 0.321 0.326 0.316 0.326 7,013,557 0.3190 0.00%
2018-05-18 0 0.660 0.650 0.670 0.630 0.670 5,377,500 3,518,010 0.6542 0.321 0.316 0.326 0.306 0.326 11,054,076 0.3183 4.76%
2018-05-17 0 0.630 0.630 0.640 0.630 0.650 3,065,000 1,941,840 0.6336 0.306 0.306 0.311 0.306 0.316 6,300,464 0.3082 -1.56%
2018-05-16 0 0.640 0.630 0.640 0.620 0.650 2,796,000 1,772,640 0.6340 0.311 0.306 0.311 0.302 0.316 5,747,503 0.3084 0.00%
2018-05-15 0 0.640 0.640 0.650 0.640 0.670 2,739,250 1,778,047 0.6491 0.311 0.311 0.316 0.311 0.326 5,630,847 0.3158 -3.03%
2018-05-14 0 0.660 0.660 0.670 0.660 0.680 2,688,500 1,796,830 0.6683 0.321 0.321 0.326 0.321 0.331 5,526,524 0.3251 -4.35%
2018-05-11 0 0.690 0.680 0.690 0.630 0.700 7,868,600 5,265,131 0.6691 0.336 0.331 0.336 0.306 0.341 16,174,822 0.3255 9.52%
2018-05-10 0 0.630 0.630 0.640 0.630 0.640 1,572,000 996,480 0.6339 0.306 0.306 0.311 0.306 0.311 3,231,429 0.3084 0.00%
2018-05-09 0 0.630 0.630 0.640 0.620 0.640 1,346,880 849,575 0.6308 0.306 0.306 0.311 0.302 0.311 2,768,668 0.3069 0.00%
2018-05-08 0 0.630 0.620 0.630 0.610 0.630 1,764,800 1,100,152 0.6234 0.306 0.302 0.306 0.297 0.306 3,627,751 0.3033 1.61%
2018-05-07 0 0.620 0.620 0.630 0.620 0.640 2,018,000 1,262,300 0.6255 0.302 0.302 0.306 0.302 0.311 4,148,233 0.3043 -3.12%
2018-05-04 0 0.640 0.630 0.640 0.620 0.640 1,876,600 1,182,880 0.6303 0.311 0.306 0.311 0.302 0.311 3,857,569 0.3066 3.23%
2018-05-03 0 0.620 0.610 0.620 0.610 0.630 3,877,950 2,402,950 0.6196 0.302 0.297 0.302 0.297 0.306 7,971,577 0.3014 -3.12%
2018-05-02 0 0.640 0.630 0.640 0.620 0.640 2,292,200 1,442,398 0.6293 0.311 0.306 0.311 0.302 0.311 4,711,883 0.3061 1.59%
2018-04-30 0 0.630 0.620 0.630 0.620 0.640 4,254,126 2,675,675 0.6290 0.306 0.302 0.306 0.302 0.311 8,744,850 0.3060 0.00%
2018-04-27 0 0.630 0.630 0.640 0.630 0.650 3,327,250 2,117,340 0.6364 0.306 0.306 0.311 0.306 0.316 6,839,549 0.3096 0.00%
2018-04-26 0 0.630 0.630 0.640 0.610 0.670 6,873,100 4,377,743 0.6369 0.306 0.306 0.311 0.297 0.326 14,128,456 0.3099 -4.55%
2018-04-25 0 0.660 0.660 0.670 0.660 0.680 2,857,400 1,907,694 0.6676 0.321 0.321 0.326 0.321 0.331 5,873,718 0.3248 -2.94%
2018-04-24 0 0.680 0.680 0.690 0.670 0.680 2,455,050 1,658,590 0.6756 0.331 0.331 0.336 0.326 0.331 5,046,641 0.3287 1.49%
2018-04-23 0 0.670 0.660 0.670 0.650 0.680 3,692,750 2,450,195 0.6635 0.326 0.321 0.326 0.316 0.331 7,590,877 0.3228 0.00%
2018-04-20 0 0.670 0.670 0.680 0.650 0.700 10,980,550 7,348,510 0.6692 0.326 0.326 0.331 0.316 0.341 22,571,796 0.3256 -4.29%
2018-04-19 0 0.700 0.700 0.710 0.680 0.710 2,392,000 1,670,210 0.6982 0.341 0.341 0.345 0.331 0.345 4,917,034 0.3397 1.45%
2018-04-18 0 0.690 0.690 0.700 0.690 0.710 3,669,800 2,559,702 0.6975 0.336 0.336 0.341 0.336 0.345 7,543,700 0.3393 -1.43%
2018-04-17 0 0.700 0.690 0.700 0.690 0.710 8,244,000 5,727,313 0.6947 0.341 0.336 0.341 0.336 0.345 16,946,500 0.3380 -1.41%
2018-04-16 0 0.710 0.710 0.720 0.700 0.720 4,197,899 2,983,922 0.7108 0.345 0.345 0.350 0.341 0.350 8,629,269 0.3458 -1.39%
2018-04-13 0 0.720 0.720 0.730 0.710 0.730 4,021,900 2,897,847 0.7205 0.350 0.350 0.355 0.345 0.355 8,267,483 0.3505 0.00%
2018-04-12 0 0.720 0.710 0.730 0.710 0.730 5,097,250 3,668,615 0.7197 0.350 0.345 0.355 0.345 0.355 10,477,990 0.3501 -1.37%
2018-04-11 0 0.730 0.720 0.730 0.720 0.740 1,644,100 1,195,529 0.7272 0.355 0.350 0.355 0.350 0.360 3,379,639 0.3537 0.00%
2018-04-10 0 0.730 0.720 0.730 0.720 0.730 1,596,600 1,161,888 0.7277 0.355 0.350 0.355 0.350 0.355 3,281,997 0.3540 1.39%
2018-04-09 0 0.720 0.710 0.730 0.710 0.730 2,715,100 1,957,899 0.7211 0.350 0.345 0.355 0.345 0.355 5,581,204 0.3508 -1.37%
2018-04-06 0 0.730 0.730 0.740 0.720 0.740 1,004,000 734,829 0.7319 0.355 0.355 0.360 0.350 0.360 2,063,839 0.3560 0.00%
2018-04-04 0 0.730 0.730 0.740 0.730 0.750 833,202 615,998 0.7393 0.355 0.355 0.360 0.355 0.365 1,712,744 0.3597 -2.67%
2018-04-03 0 0.750 0.740 0.750 0.720 0.760 3,216,000 2,375,640 0.7387 0.365 0.360 0.365 0.350 0.370 6,610,862 0.3594 1.35%
2018-03-29 0 0.740 0.730 0.750 0.730 0.760 5,786,000 4,276,880 0.7392 0.360 0.355 0.365 0.355 0.370 11,893,795 0.3596 -2.63%
2018-03-28 0 0.760 0.760 0.770 0.760 0.780 2,688,800 2,066,256 0.7685 0.370 0.370 0.375 0.370 0.379 5,527,141 0.3738 -2.56%
2018-03-27 0 0.780 0.780 0.790 0.750 0.790 6,648,150 5,149,791 0.7746 0.379 0.379 0.384 0.365 0.384 13,666,045 0.3768 4.00%
2018-03-26 0 0.750 0.750 0.760 0.730 0.760 7,263,500 5,419,675 0.7462 0.365 0.365 0.370 0.355 0.370 14,930,968 0.3630 -1.32%
2018-03-23 0 0.760 0.760 0.770 0.750 0.790 11,496,100 8,866,511 0.7713 0.370 0.370 0.375 0.365 0.384 23,631,569 0.3752 -8.43%
2018-03-22 0 0.830 0.830 0.840 0.800 0.830 5,741,300 4,716,007 0.8214 0.404 0.404 0.409 0.389 0.404 11,801,909 0.3996 1.22%
2018-03-21 0 0.820 0.810 0.820 0.800 0.840 9,465,899 7,695,239 0.8129 0.399 0.394 0.399 0.389 0.409 19,458,255 0.3955 3.80%
2018-03-20 0 0.790 0.790 0.800 0.790 0.810 8,172,050 6,501,278 0.7956 0.384 0.384 0.389 0.384 0.394 16,798,598 0.3870 -2.47%
2018-03-19 0 0.810 0.800 0.810 0.790 0.810 3,075,650 2,470,054 0.8031 0.394 0.389 0.394 0.384 0.394 6,322,356 0.3907 0.00%
2018-03-16 0 0.810 0.810 0.820 0.810 0.820 1,322,250 1,077,337 0.8148 0.394 0.394 0.399 0.394 0.399 2,718,039 0.3964 -1.22%
2018-03-15 0 0.820 0.820 0.830 0.810 0.820 2,589,400 2,117,832 0.8179 0.399 0.399 0.404 0.394 0.399 5,322,813 0.3979 1.23%
2018-03-14 0 0.810 0.810 0.820 0.810 0.830 2,661,650 2,177,340 0.8180 0.394 0.394 0.399 0.394 0.404 5,471,331 0.3980 0.00%
2018-03-13 0 0.810 0.810 0.820 0.790 0.840 6,523,858 5,361,333 0.8218 0.394 0.394 0.399 0.384 0.409 13,410,548 0.3998 0.00%
2018-03-12 0 0.810 0.800 0.810 0.780 0.810 4,046,260 3,209,057 0.7931 0.394 0.389 0.394 0.379 0.394 8,317,558 0.3858 2.53%
2018-03-09 0 0.790 0.790 0.800 0.790 0.800 5,261,550 4,172,187 0.7930 0.384 0.384 0.389 0.384 0.389 10,815,727 0.3858 -1.25%
2018-03-08 0 0.800 0.790 0.800 0.790 0.810 6,365,500 5,101,680 0.8015 0.389 0.384 0.389 0.384 0.394 13,085,025 0.3899 1.27%
2018-03-07 0 0.790 0.790 0.800 0.790 0.800 4,089,950 3,256,680 0.7963 0.384 0.384 0.389 0.384 0.389 8,407,367 0.3874 -1.25%
2018-03-06 0 0.800 0.790 0.800 0.790 0.820 7,118,250 5,726,582 0.8045 0.389 0.384 0.389 0.384 0.399 14,632,390 0.3914 0.00%
2018-03-05 0 0.800 0.800 0.810 0.780 0.800 2,214,694 1,747,847 0.7892 0.389 0.389 0.394 0.379 0.389 4,552,561 0.3839 1.27%
2018-03-02 0 0.790 0.790 0.800 0.770 0.800 3,519,650 2,755,914 0.7830 0.384 0.384 0.389 0.375 0.389 7,235,050 0.3809 -1.25%
2018-03-01 0 0.800 0.790 0.810 0.790 0.800 1,944,000 1,550,760 0.7977 0.389 0.384 0.394 0.384 0.389 3,996,118 0.3881 0.00%
2018-02-28 0 0.800 0.790 0.800 0.790 0.810 2,294,600 1,822,636 0.7943 0.389 0.384 0.389 0.384 0.394 4,716,817 0.3864 0.00%
2018-02-27 0 0.800 0.800 0.810 0.800 0.820 3,481,500 2,822,370 0.8107 0.389 0.389 0.394 0.389 0.399 7,156,628 0.3944 -2.44%
2018-02-26 0 0.820 0.820 0.830 0.810 0.840 3,041,550 2,511,904 0.8259 0.399 0.399 0.404 0.394 0.409 6,252,259 0.4018 0.00%
2018-02-23 0 0.820 0.810 0.830 0.800 0.840 3,493,500 2,860,770 0.8189 0.399 0.394 0.404 0.389 0.409 7,181,295 0.3984 1.23%
2018-02-22 0 0.810 0.800 0.810 0.800 0.820 1,685,900 1,362,748 0.8083 0.394 0.389 0.394 0.389 0.399 3,465,563 0.3932 -1.22%
2018-02-21 0 0.820 0.810 0.820 0.810 0.830 2,004,050 1,632,758 0.8147 0.399 0.394 0.399 0.394 0.404 4,119,558 0.3963 -1.20%
2018-02-20 0 0.830 0.820 0.830 0.810 0.830 1,555,350 1,281,486 0.8239 0.404 0.399 0.404 0.394 0.404 3,197,203 0.4008 0.00%
2018-02-15 0 0.830 0.830 0.840 0.830 0.850 6,058,400 5,070,521 0.8369 0.404 0.404 0.409 0.404 0.414 12,453,745 0.4071 2.47%
2018-02-14 0 0.810 0.810 0.820 0.770 0.830 4,020,500 3,248,665 0.8080 0.394 0.394 0.399 0.375 0.404 8,264,605 0.3931 3.85%
2018-02-13 0 0.780 0.780 0.790 0.780 0.800 4,271,550 3,353,996 0.7852 0.379 0.379 0.384 0.379 0.389 8,780,667 0.3820 1.30%
2018-02-12 0 0.770 0.770 0.780 0.760 0.800 4,796,100 3,758,460 0.7836 0.375 0.375 0.379 0.370 0.389 9,858,941 0.3812 1.32%
2018-02-09 0 0.760 0.750 0.760 0.720 0.760 19,904,680 14,786,806 0.7429 0.370 0.365 0.370 0.350 0.370 40,916,382 0.3614 -2.56%
2018-02-08 0 0.780 0.770 0.780 0.770 0.800 4,488,550 3,504,897 0.7809 0.379 0.375 0.379 0.375 0.389 9,226,736 0.3799 -1.27%
2018-02-07 0 0.790 0.780 0.790 0.780 0.830 7,605,253 6,117,963 0.8044 0.384 0.379 0.384 0.379 0.404 15,633,481 0.3913 -1.25%
2018-02-06 0 0.800 0.790 0.800 0.790 0.840 15,372,496 12,383,727 0.8056 0.389 0.384 0.389 0.384 0.409 31,599,952 0.3919 -5.88%
2018-02-05 0 0.850 0.840 0.850 0.790 0.850 6,606,147 5,463,524 0.8270 0.414 0.409 0.414 0.384 0.414 13,579,703 0.4023 0.00%
2018-02-02 0 0.850 0.850 0.860 0.850 0.880 12,790,985 10,972,921 0.8579 0.414 0.414 0.418 0.414 0.428 26,293,356 0.4173 -3.41%
2018-02-01 0 0.880 0.870 0.880 0.860 0.910 9,684,800 8,594,009 0.8874 0.428 0.423 0.428 0.418 0.443 19,908,232 0.4317 1.15%
2018-01-31 0 0.870 0.870 0.880 0.850 0.890 12,758,360 11,184,522 0.8766 0.423 0.423 0.428 0.414 0.433 26,226,291 0.4265 1.16%
2018-01-30 0 0.860 0.850 0.860 0.850 0.890 5,298,500 4,594,292 0.8671 0.418 0.414 0.418 0.414 0.433 10,891,682 0.4218 -2.27%
2018-01-29 0 0.880 0.880 0.890 0.860 0.920 8,348,117 7,393,805 0.8857 0.428 0.428 0.433 0.418 0.448 17,160,524 0.4309 1.15%
2018-01-26 0 0.870 0.860 0.870 0.850 0.880 6,339,750 5,510,185 0.8691 0.423 0.418 0.423 0.414 0.428 13,032,093 0.4228 2.35%
2018-01-25 0 0.850 0.850 0.860 0.850 0.890 10,786,163 9,338,305 0.8658 0.414 0.414 0.418 0.414 0.433 22,172,211 0.4212 -3.41%
2018-01-24 0 0.880 0.870 0.880 0.850 0.910 18,700,150 16,407,916 0.8774 0.428 0.423 0.428 0.414 0.443 38,440,331 0.4268 -1.12%
2018-01-23 0 0.890 0.890 0.900 0.890 0.960 20,332,550 18,564,380 0.9130 0.433 0.433 0.438 0.433 0.467 41,795,919 0.4442 -8.25%
2018-01-22 0 0.970 0.950 0.970 0.950 0.990 10,179,235 9,847,067 0.9674 0.472 0.462 0.472 0.462 0.482 20,924,600 0.4706 1.04%
2018-01-19 0 0.960 0.950 0.960 0.930 0.960 6,810,013 6,414,038 0.9419 0.467 0.462 0.467 0.452 0.467 13,998,773 0.4582 0.00%
2018-01-18 0 0.960 0.950 0.960 0.920 1.000 12,522,100 12,115,069 0.9675 0.467 0.462 0.467 0.448 0.486 25,740,631 0.4707 -2.04%
2018-01-17 0 0.980 0.970 0.980 0.940 0.990 24,514,350 23,830,607 0.9721 0.477 0.472 0.477 0.457 0.482 50,392,095 0.4729 3.16%
2018-01-16 0 0.950 0.930 0.950 0.920 0.950 11,080,950 10,406,612 0.9391 0.462 0.452 0.462 0.448 0.462 22,778,180 0.4569 3.26%
2018-01-15 0 0.920 0.920 0.940 0.910 0.970 26,020,142 24,509,790 0.9420 0.448 0.448 0.457 0.443 0.472 53,487,425 0.4582 1.10%
2018-01-12 0 0.910 0.910 0.920 0.890 0.930 11,570,474 10,550,871 0.9119 0.443 0.443 0.448 0.433 0.452 23,784,454 0.4436 1.11%
2018-01-11 0 0.900 0.900 0.910 0.870 0.920 10,027,200 8,963,420 0.8939 0.438 0.438 0.443 0.423 0.448 20,612,075 0.4349 -2.17%
2018-01-10 0 0.920 0.910 0.920 0.870 0.950 32,749,218 29,885,139 0.9125 0.448 0.443 0.448 0.423 0.462 67,319,823 0.4439 5.75%
2018-01-09 0 0.870 0.860 0.870 0.810 0.870 17,246,950 14,458,462 0.8383 0.423 0.418 0.423 0.394 0.423 35,453,110 0.4078 2.35%
2018-01-08 0 0.850 0.850 0.860 0.760 0.860 35,972,528 29,453,846 0.8188 0.414 0.414 0.418 0.370 0.418 73,945,711 0.3983 11.84%
2018-01-05 0 0.760 0.760 0.770 0.750 0.760 3,560,250 2,697,660 0.7577 0.370 0.370 0.375 0.365 0.370 7,318,508 0.3686 -1.30%
2018-01-04 0 0.770 0.760 0.770 0.760 0.780 3,540,250 2,717,943 0.7677 0.375 0.370 0.375 0.370 0.379 7,277,395 0.3735 -1.28%
2018-01-03 0 0.780 0.770 0.780 0.760 0.780 4,477,750 3,462,699 0.7733 0.379 0.375 0.379 0.370 0.379 9,204,535 0.3762 0.00%
2018-01-02 0 0.780 0.770 0.780 0.770 0.780 5,063,600 3,915,636 0.7733 0.379 0.375 0.379 0.375 0.379 10,408,818 0.3762 0.00%
2017-12-29 0 0.780 0.780 0.790 0.780 0.800 11,612,235 9,209,591 0.7931 0.379 0.379 0.384 0.379 0.389 23,870,298 0.3858 1.30%
2017-12-28 0 0.770 0.760 0.770 0.760 0.780 5,228,050 4,026,111 0.7701 0.375 0.370 0.375 0.370 0.379 10,746,864 0.3746 1.32%
2017-12-27 0 0.760 0.750 0.760 0.730 0.760 3,902,374 2,911,882 0.7462 0.370 0.365 0.370 0.355 0.370 8,021,783 0.3630 2.70%
2017-12-22 0 0.740 0.730 0.740 0.730 0.740 2,308,552 1,697,466 0.7353 0.360 0.355 0.360 0.355 0.360 4,745,497 0.3577 0.00%
2017-12-21 0 0.740 0.730 0.740 0.730 0.750 2,161,000 1,597,545 0.7393 0.360 0.355 0.360 0.355 0.365 4,442,187 0.3596 0.00%
2017-12-20 0 0.740 0.730 0.740 0.730 0.740 3,420,100 2,498,729 0.7306 0.360 0.355 0.360 0.355 0.360 7,030,413 0.3554 0.00%
2017-12-19 0 0.740 0.740 0.750 0.720 0.750 6,731,667 4,979,272 0.7397 0.360 0.360 0.365 0.350 0.365 13,837,724 0.3598 2.78%
2017-12-18 0 0.720 0.710 0.720 0.700 0.720 3,997,238 2,841,119 0.7108 0.350 0.345 0.350 0.341 0.350 8,216,787 0.3458 0.00%
2017-12-15 0 0.720 0.700 0.720 0.700 0.720 2,426,511 1,719,107 0.7085 0.350 0.341 0.350 0.341 0.350 4,987,975 0.3447 0.00%
2017-12-14 0 0.720 0.720 0.730 0.700 0.720 2,581,750 1,847,402 0.7156 0.350 0.350 0.355 0.341 0.350 5,307,087 0.3481 2.86%
2017-12-13 0 0.700 0.700 0.710 0.690 0.710 6,251,237 4,399,387 0.7038 0.341 0.341 0.345 0.336 0.345 12,850,144 0.3424 -1.41%
2017-12-12 0 0.710 0.710 0.720 0.700 0.710 5,187,405 3,664,686 0.7065 0.345 0.345 0.350 0.341 0.345 10,663,314 0.3437 0.00%
2017-12-11 0 0.710 0.710 0.720 0.710 0.730 3,997,999 2,896,069 0.7244 0.345 0.345 0.350 0.345 0.355 8,218,351 0.3524 -1.39%
2017-12-08 0 0.720 0.720 0.730 0.710 0.730 2,823,869 2,034,757 0.7206 0.350 0.350 0.355 0.345 0.355 5,804,791 0.3505 -1.37%
2017-12-07 0 0.730 0.720 0.730 0.710 0.730 10,828,000 7,814,525 0.7217 0.355 0.350 0.355 0.345 0.355 22,258,212 0.3511 -1.35%
2017-12-06 0 0.740 0.740 0.750 0.720 0.750 7,300,939 5,329,477 0.7300 0.360 0.360 0.365 0.350 0.365 15,007,928 0.3551 0.00%
2017-12-05 0 0.740 0.740 0.750 0.740 0.760 5,278,647 3,947,039 0.7477 0.360 0.360 0.365 0.360 0.370 10,850,872 0.3638 -3.90%
2017-12-04 0 0.770 0.760 0.770 0.760 0.770 2,516,785 1,924,036 0.7645 0.375 0.370 0.375 0.370 0.375 5,173,544 0.3719 0.00%
2017-12-01 0 0.770 0.760 0.770 0.750 0.770 2,946,100 2,243,038 0.7614 0.375 0.370 0.375 0.365 0.375 6,056,051 0.3704 0.00%
2017-11-30 0 0.770 0.760 0.770 0.750 0.770 3,446,100 2,618,493 0.7598 0.375 0.370 0.375 0.365 0.375 7,083,859 0.3696 1.32%
2017-11-29 0 0.760 0.760 0.780 0.760 0.780 3,826,550 2,951,982 0.7714 0.370 0.370 0.379 0.370 0.379 7,865,918 0.3753 -2.56%
2017-11-28 0 0.780 0.760 0.780 0.740 0.780 9,402,650 7,120,291 0.7573 0.379 0.370 0.379 0.360 0.379 19,328,240 0.3684 1.30%
2017-11-27 0 0.770 0.760 0.780 0.750 0.780 4,498,377 3,425,926 0.7616 0.375 0.370 0.379 0.365 0.379 9,246,937 0.3705 0.00%
2017-11-24 0 0.770 0.760 0.770 0.740 0.770 2,816,600 2,136,752 0.7586 0.375 0.370 0.375 0.360 0.375 5,789,849 0.3691 1.32%
2017-11-23 0 0.760 0.760 0.770 0.760 0.780 5,177,450 3,989,024 0.7705 0.370 0.370 0.375 0.370 0.379 10,642,850 0.3748 0.00%
2017-11-22 0 0.760 0.750 0.760 0.730 0.760 7,602,850 5,653,751 0.7436 0.370 0.365 0.370 0.355 0.370 15,628,542 0.3618 2.70%
2017-11-21 0 0.740 0.730 0.740 0.710 0.740 10,721,800 7,726,461 0.7206 0.360 0.355 0.360 0.345 0.360 22,039,906 0.3506 1.37%
2017-11-20 0 0.730 0.730 0.740 0.700 0.740 7,060,900 5,060,677 0.7167 0.355 0.355 0.360 0.341 0.360 14,514,500 0.3487 1.39%
2017-11-17 0 0.720 0.710 0.720 0.700 0.730 8,312,450 5,913,509 0.7114 0.350 0.345 0.350 0.341 0.355 17,087,207 0.3461 0.00%
2017-11-16 0 0.720 0.710 0.720 0.710 0.730 5,562,600 3,974,005 0.7144 0.350 0.345 0.350 0.345 0.355 11,434,571 0.3475 0.00%
2017-11-15 0 0.720 0.710 0.720 0.710 0.740 6,048,000 4,367,760 0.7222 0.350 0.345 0.350 0.345 0.360 12,432,367 0.3513 -1.37%
2017-11-14 0 0.730 0.730 0.740 0.730 0.740 2,916,564 2,146,680 0.7360 0.355 0.355 0.360 0.355 0.360 5,995,336 0.3581 0.00%
2017-11-13 0 0.730 0.730 0.740 0.730 0.750 1,658,150 1,221,247 0.7365 0.355 0.355 0.360 0.355 0.365 3,408,520 0.3583 -1.35%
2017-11-10 0 0.740 0.740 0.750 0.720 0.750 3,172,500 2,332,445 0.7352 0.360 0.360 0.365 0.350 0.365 6,521,442 0.3577 1.37%
2017-11-09 0 0.730 0.730 0.740 0.730 0.750 4,104,500 3,038,420 0.7403 0.355 0.355 0.360 0.355 0.365 8,437,277 0.3601 -1.35%
2017-11-08 0 0.740 0.730 0.740 0.730 0.750 4,801,550 3,528,757 0.7349 0.360 0.355 0.360 0.355 0.365 9,870,144 0.3575 1.37%
2017-11-07 0 0.730 0.730 0.740 0.730 0.760 5,111,200 3,784,154 0.7404 0.355 0.355 0.360 0.355 0.370 10,506,665 0.3602 -2.67%
2017-11-06 0 0.750 0.750 0.760 0.750 0.760 4,564,150 3,431,764 0.7519 0.365 0.365 0.370 0.365 0.370 9,382,141 0.3658 -1.32%
2017-11-03 0 0.760 0.750 0.760 0.750 0.770 4,115,600 3,115,131 0.7569 0.370 0.365 0.370 0.365 0.375 8,460,094 0.3682 0.00%
2017-11-02 0 0.760 0.760 0.770 0.760 0.780 4,781,174 3,663,803 0.7663 0.370 0.370 0.375 0.370 0.379 9,828,259 0.3728 -1.30%
2017-11-01 0 0.770 0.760 0.770 0.760 0.770 7,550,600 5,772,098 0.7645 0.375 0.370 0.375 0.370 0.375 15,521,136 0.3719 1.32%
2017-10-31 0 0.760 0.760 0.780 0.760 0.780 2,519,500 1,940,260 0.7701 0.370 0.370 0.379 0.370 0.379 5,179,125 0.3746 -1.30%
2017-10-30 0 0.770 0.770 0.780 0.760 0.780 4,704,996 3,624,807 0.7704 0.375 0.375 0.379 0.370 0.379 9,671,666 0.3748 1.32%
2017-10-27 0 0.760 0.760 0.770 0.750 0.770 6,220,125 4,728,281 0.7602 0.370 0.370 0.375 0.365 0.375 12,786,190 0.3698 -1.30%
2017-10-26 0 0.770 0.760 0.770 0.760 0.780 2,078,050 1,604,260 0.7720 0.375 0.370 0.375 0.370 0.379 4,271,673 0.3756 0.00%
2017-10-25 0 0.770 0.770 0.780 0.750 0.770 4,641,095 3,541,444 0.7631 0.375 0.375 0.379 0.365 0.375 9,540,310 0.3712 0.00%
2017-10-24 0 0.770 0.760 0.770 0.750 0.790 7,130,900 5,503,257 0.7717 0.375 0.370 0.375 0.365 0.384 14,658,393 0.3754 -3.75%
2017-10-23 0 0.800 0.790 0.800 0.770 0.800 2,124,850 1,672,652 0.7872 0.389 0.384 0.389 0.375 0.389 4,367,876 0.3829 0.00%
2017-10-20 0 0.800 0.800 0.810 0.740 0.800 35,066,000 27,471,740 0.7834 0.389 0.389 0.394 0.360 0.389 72,082,237 0.3811 6.67%
2017-10-19 0 0.750 0.750 0.760 0.750 0.780 9,459,700 7,192,856 0.7604 0.365 0.365 0.370 0.365 0.379 19,445,512 0.3699 -3.85%
2017-10-18 0 0.780 0.770 0.780 0.760 0.780 4,735,000 3,655,477 0.7720 0.379 0.375 0.379 0.370 0.379 9,733,343 0.3756 0.00%
2017-10-17 0 0.780 0.770 0.780 0.770 0.800 7,873,250 6,150,292 0.7812 0.379 0.375 0.379 0.375 0.389 16,184,380 0.3800 -1.27%
2017-10-16 0 0.790 0.790 0.800 0.790 0.800 8,155,697 6,495,520 0.7964 0.384 0.384 0.389 0.384 0.389 16,764,983 0.3874 0.00%
2017-10-13 0 0.790 0.790 0.800 0.780 0.800 5,302,750 4,200,067 0.7921 0.384 0.384 0.389 0.379 0.389 10,900,419 0.3853 -1.25%
2017-10-12 0 0.800 0.780 0.800 0.760 0.810 11,482,250 9,083,203 0.7911 0.389 0.379 0.389 0.370 0.394 23,603,099 0.3848 3.90%
2017-10-11 0 0.770 0.760 0.770 0.760 0.790 9,817,300 7,593,842 0.7735 0.375 0.370 0.375 0.370 0.384 20,180,601 0.3763 -0.26%
2017-10-10 0 0.810 0.800 0.810 0.790 0.820 8,691,724 6,982,384 0.8033 0.376 0.371 0.376 0.366 0.380 18,746,305 0.3725 1.25%
2017-10-09 0 0.800 0.790 0.800 0.770 0.810 7,676,900 6,063,555 0.7898 0.371 0.366 0.371 0.357 0.376 16,557,533 0.3662 0.00%
2017-10-06 0 0.800 0.790 0.800 0.790 0.830 8,144,700 6,574,625 0.8072 0.371 0.366 0.371 0.366 0.385 17,566,484 0.3743 -3.61%
2017-10-04 0 0.830 0.820 0.830 0.770 0.830 21,748,750 17,458,723 0.8027 0.385 0.380 0.385 0.357 0.385 46,907,690 0.3722 6.41%
2017-10-03 0 0.780 0.770 0.780 0.770 0.780 5,651,908 4,385,879 0.7760 0.362 0.357 0.362 0.357 0.362 12,190,032 0.3598 1.30%
2017-09-29 0 0.770 0.770 0.780 0.750 0.780 21,422,735 16,504,480 0.7704 0.357 0.357 0.362 0.348 0.362 46,204,541 0.3572 4.05%
2017-09-28 0 0.740 0.730 0.740 0.720 0.750 7,261,750 5,352,033 0.7370 0.343 0.338 0.343 0.334 0.348 15,662,138 0.3417 0.00%
2017-09-27 0 0.740 0.730 0.740 0.700 0.740 8,863,200 6,409,120 0.7231 0.343 0.338 0.343 0.325 0.343 19,116,144 0.3353 5.71%
2017-09-26 0 0.700 0.700 0.720 0.690 0.710 11,933,550 8,366,522 0.7011 0.325 0.325 0.334 0.320 0.329 25,738,273 0.3251 -1.41%
2017-09-25 0 0.710 0.700 0.710 0.690 0.720 19,638,200 13,844,646 0.7050 0.329 0.325 0.329 0.320 0.334 42,355,657 0.3269 -2.74%
2017-09-22 0 0.730 0.720 0.730 0.710 0.740 12,794,700 9,262,991 0.7240 0.338 0.334 0.338 0.329 0.343 27,595,601 0.3357 -1.35%
2017-09-21 0 0.740 0.720 0.740 0.710 0.750 20,279,850 14,823,940 0.7310 0.343 0.334 0.343 0.329 0.348 43,739,568 0.3389 -1.33%
2017-09-20 0 0.750 0.740 0.750 0.730 0.750 12,188,000 9,037,781 0.7415 0.348 0.343 0.348 0.338 0.348 26,287,071 0.3438 0.00%
2017-09-19 0 0.750 0.730 0.740 0.730 0.750 5,638,050 4,166,305 0.7390 0.348 0.338 0.343 0.338 0.348 12,160,143 0.3426 0.00%
2017-09-18 0 0.750 0.740 0.750 0.720 0.770 30,073,550 22,227,850 0.7391 0.348 0.343 0.348 0.334 0.357 64,862,614 0.3427 0.00%
2017-09-15 0 0.750 0.740 0.750 0.730 0.780 20,370,800 15,259,854 0.7491 0.348 0.343 0.348 0.338 0.362 43,935,729 0.3473 -2.60%
2017-09-14 0 0.770 0.750 0.770 0.740 0.780 18,973,450 14,344,240 0.7560 0.357 0.348 0.357 0.343 0.362 40,921,925 0.3505 -2.53%
2017-09-13 0 0.790 0.770 0.790 0.780 0.790 8,733,633 6,836,621 0.7828 0.366 0.357 0.366 0.362 0.366 18,836,694 0.3629 -1.25%
2017-09-12 0 0.800 0.790 0.800 0.780 0.810 9,509,250 7,542,420 0.7932 0.371 0.366 0.371 0.362 0.376 20,509,544 0.3678 1.27%
2017-09-11 0 0.790 0.780 0.790 0.780 0.800 3,591,100 2,831,345 0.7884 0.366 0.362 0.366 0.362 0.371 7,745,282 0.3656 0.00%
2017-09-08 0 0.790 0.780 0.800 0.780 0.800 3,101,500 2,442,600 0.7876 0.366 0.362 0.371 0.362 0.371 6,689,313 0.3651 -1.25%
2017-09-07 0 0.800 0.790 0.800 0.790 0.820 5,634,950 4,501,207 0.7988 0.371 0.366 0.371 0.366 0.380 12,153,457 0.3704 0.00%
2017-09-06 0 0.800 0.790 0.800 0.780 0.800 4,732,695 3,719,915 0.7860 0.371 0.366 0.371 0.362 0.371 10,207,474 0.3644 0.00%
2017-09-05 0 0.800 0.790 0.800 0.790 0.820 4,718,450 3,788,690 0.8030 0.371 0.366 0.371 0.366 0.380 10,176,750 0.3723 0.00%
2017-09-04 0 0.800 0.790 0.810 0.790 0.830 10,738,500 8,634,685 0.8041 0.371 0.366 0.376 0.366 0.385 23,160,790 0.3728 -3.61%
2017-09-01 0 0.830 0.810 0.830 0.800 0.840 9,866,250 8,117,380 0.8227 0.385 0.376 0.385 0.371 0.389 21,279,522 0.3815 3.75%
2017-08-31 0 0.800 0.790 0.800 0.800 0.820 4,521,550 3,638,983 0.8048 0.371 0.366 0.371 0.371 0.380 9,752,076 0.3731 -2.44%
2017-08-30 0 0.820 0.810 0.820 0.790 0.830 7,928,400 6,440,621 0.8123 0.380 0.376 0.380 0.366 0.385 17,099,968 0.3766 3.80%
2017-08-29 0 0.790 0.790 0.800 0.780 0.830 11,659,100 9,327,192 0.8000 0.366 0.366 0.371 0.362 0.385 25,146,340 0.3709 -4.82%
2017-08-28 0 0.830 0.820 0.830 0.820 0.880 8,928,150 7,563,198 0.8471 0.385 0.380 0.385 0.380 0.408 19,256,228 0.3928 -5.68%
2017-08-25 0 0.880 0.870 0.880 0.860 0.880 5,490,000 4,776,186 0.8700 0.408 0.403 0.408 0.399 0.408 11,840,829 0.4034 2.33%
2017-08-24 0 0.860 0.850 0.870 0.850 0.920 15,636,300 13,785,969 0.8817 0.399 0.394 0.403 0.394 0.427 33,724,362 0.4088 -3.37%
2017-08-22 0 0.890 0.880 0.890 0.860 0.900 17,094,800 14,996,837 0.8773 0.413 0.408 0.413 0.399 0.417 36,870,054 0.4067 3.49%
2017-08-21 0 0.860 0.850 0.860 0.850 0.880 6,720,500 5,826,010 0.8669 0.399 0.394 0.399 0.394 0.408 14,494,770 0.4019 0.00%
2017-08-18 0 0.860 0.860 0.870 0.860 0.880 5,038,886 4,355,257 0.8643 0.399 0.399 0.403 0.399 0.408 10,867,866 0.4007 -2.27%
2017-08-17 0 0.880 0.870 0.880 0.860 0.900 12,334,450 10,853,372 0.8799 0.408 0.403 0.408 0.399 0.417 26,602,934 0.4080 0.00%
2017-08-16 0 0.880 0.870 0.880 0.860 0.890 4,642,900 4,043,686 0.8709 0.408 0.403 0.408 0.399 0.413 10,013,804 0.4038 0.00%
2017-08-15 0 0.880 0.870 0.880 0.870 0.920 4,561,050 4,036,502 0.8850 0.408 0.403 0.408 0.403 0.427 9,837,270 0.4103 -3.30%
2017-08-14 0 0.910 0.890 0.910 0.880 0.910 4,365,900 3,913,759 0.8964 0.422 0.413 0.422 0.408 0.422 9,416,370 0.4156 3.41%
2017-08-11 0 0.880 0.870 0.880 0.870 0.900 13,356,000 11,737,920 0.8788 0.408 0.403 0.408 0.403 0.417 28,806,212 0.4075 -5.38%
2017-08-10 0 0.930 0.920 0.930 0.910 0.960 14,789,050 13,769,106 0.9310 0.431 0.427 0.431 0.422 0.445 31,897,014 0.4317 -3.12%
2017-08-09 0 0.960 0.950 0.960 0.950 1.040 43,703,384 42,990,510 0.9837 0.445 0.440 0.445 0.440 0.482 94,259,431 0.4561 5.49%
2017-08-08 0 0.910 0.900 0.910 0.870 0.910 3,784,424 3,383,781 0.8941 0.422 0.417 0.422 0.403 0.422 8,162,243 0.4146 1.11%
2017-08-07 0 0.900 0.890 0.900 0.890 0.910 3,676,890 3,297,041 0.8967 0.417 0.413 0.417 0.413 0.422 7,930,314 0.4158 0.00%
2017-08-04 0 0.900 0.890 0.910 0.860 0.920 6,439,801 5,777,128 0.8971 0.417 0.413 0.422 0.399 0.427 13,889,359 0.4159 2.27%
2017-08-03 0 0.880 0.860 0.880 0.860 0.920 7,437,550 6,601,255 0.8876 0.408 0.399 0.408 0.399 0.427 16,041,303 0.4115 -4.35%
2017-08-02 0 0.920 0.910 0.920 0.890 0.920 8,022,550 7,287,883 0.9084 0.427 0.422 0.427 0.413 0.427 17,303,031 0.4212 0.00%
2017-08-01 0 0.920 0.920 0.930 0.910 0.960 6,567,400 6,116,278 0.9313 0.427 0.427 0.431 0.422 0.445 14,164,564 0.4318 -2.13%
2017-07-31 0 0.940 0.930 0.940 0.870 0.970 33,290,107 30,952,769 0.9298 0.436 0.431 0.436 0.403 0.450 71,800,082 0.4311 8.05%
2017-07-28 0 0.870 0.860 0.870 0.850 0.870 2,684,700 2,309,445 0.8602 0.403 0.399 0.403 0.394 0.403 5,790,359 0.3988 0.00%
2017-07-27 0 0.870 0.860 0.870 0.860 0.900 3,972,150 3,466,377 0.8727 0.403 0.399 0.403 0.399 0.417 8,567,131 0.4046 -1.14%
2017-07-26 0 0.880 0.880 0.890 0.880 0.910 6,492,650 5,805,589 0.8942 0.408 0.408 0.413 0.408 0.422 14,003,343 0.4146 -1.12%
2017-07-25 0 0.890 0.880 0.890 0.860 0.900 4,635,063 4,078,852 0.8800 0.413 0.408 0.413 0.399 0.417 9,996,901 0.4080 2.30%
2017-07-24 0 0.870 0.860 0.870 0.850 0.880 4,567,527 3,946,122 0.8640 0.403 0.399 0.403 0.394 0.408 9,851,239 0.4006 -1.14%
2017-07-21 0 0.880 0.870 0.880 0.870 0.920 4,183,556 3,702,004 0.8849 0.408 0.403 0.408 0.403 0.427 9,023,091 0.4103 -2.22%
2017-07-20 0 0.900 0.890 0.900 0.850 0.920 17,588,257 15,645,471 0.8895 0.417 0.413 0.417 0.394 0.427 37,934,342 0.4124 0.00%
2017-07-19 0 0.900 0.890 0.900 0.790 0.900 24,041,496 20,536,786 0.8542 0.417 0.413 0.417 0.366 0.417 51,852,683 0.3961 13.92%
2017-07-18 0 0.790 0.780 0.790 0.780 0.800 2,049,750 1,620,401 0.7905 0.366 0.362 0.366 0.362 0.371 4,420,900 0.3665 0.00%
2017-07-17 0 0.790 0.780 0.790 0.770 0.800 5,173,525 4,060,586 0.7849 0.366 0.362 0.366 0.357 0.371 11,158,255 0.3639 -1.25%
2017-07-14 0 0.800 0.790 0.800 0.770 0.810 11,812,050 9,382,263 0.7943 0.371 0.366 0.371 0.357 0.376 25,476,222 0.3683 3.90%
2017-07-13 0 0.770 0.760 0.770 0.760 0.780 3,488,180 2,674,397 0.7667 0.357 0.352 0.357 0.352 0.362 7,523,304 0.3555 -1.28%
2017-07-12 0 0.780 0.770 0.780 0.760 0.780 2,412,500 1,862,285 0.7719 0.362 0.357 0.362 0.352 0.362 5,203,278 0.3579 0.00%
2017-07-11 0 0.780 0.770 0.780 0.760 0.780 3,645,400 2,793,509 0.7663 0.362 0.357 0.362 0.352 0.362 7,862,396 0.3553 1.30%
2017-07-10 0 0.770 0.760 0.770 0.760 0.780 3,272,811 2,503,090 0.7648 0.357 0.352 0.357 0.352 0.362 7,058,797 0.3546 -1.28%
2017-07-07 0 0.780 0.770 0.780 0.760 0.780 2,219,627 1,708,523 0.7697 0.362 0.357 0.362 0.352 0.362 4,787,290 0.3569 1.30%
2017-07-06 0 0.770 0.760 0.770 0.750 0.780 3,391,883 2,604,792 0.7679 0.357 0.352 0.357 0.348 0.362 7,315,611 0.3561 1.32%
2017-07-05 0 0.760 0.750 0.760 0.750 0.770 4,124,400 3,122,808 0.7572 0.352 0.348 0.352 0.348 0.357 8,895,503 0.3511 0.00%
2017-07-04 0 0.760 0.740 0.760 0.740 0.800 7,564,826 5,794,403 0.7660 0.352 0.343 0.352 0.343 0.371 16,315,812 0.3551 -5.00%
2017-07-03 0 0.800 0.790 0.800 0.770 0.800 6,459,924 5,098,994 0.7893 0.371 0.366 0.371 0.357 0.371 13,932,760 0.3660 3.90%
2017-06-30 0 0.770 0.760 0.770 0.760 0.790 6,432,150 4,969,627 0.7726 0.357 0.352 0.357 0.352 0.366 13,872,857 0.3582 1.32%
2017-06-29 0 0.760 0.760 0.770 0.740 0.770 12,494,485 9,465,031 0.7575 0.352 0.352 0.357 0.343 0.357 26,948,097 0.3512 2.70%
2017-06-28 0 0.740 0.730 0.740 0.700 0.740 16,464,000 11,731,267 0.7125 0.343 0.338 0.343 0.325 0.343 35,509,545 0.3304 1.37%
2017-06-27 0 0.730 0.730 0.740 0.720 0.750 6,962,500 5,138,194 0.7380 0.338 0.338 0.343 0.334 0.348 15,016,716 0.3422 -1.35%
2017-06-26 0 0.740 0.740 0.750 0.740 0.750 6,128,050 4,573,218 0.7463 0.343 0.343 0.348 0.343 0.348 13,216,974 0.3460 -2.63%
2017-06-23 0 0.760 0.750 0.760 0.750 0.790 3,741,000 2,840,981 0.7594 0.352 0.348 0.352 0.348 0.366 8,068,586 0.3521 -3.80%
2017-06-22 0 0.790 0.780 0.790 0.730 0.820 12,431,500 9,739,135 0.7834 0.366 0.362 0.366 0.338 0.380 26,812,251 0.3632 8.22%
2017-06-21 0 0.730 0.730 0.750 0.710 0.750 4,372,708 3,189,708 0.7295 0.338 0.338 0.348 0.329 0.348 9,431,054 0.3382 0.00%
2017-06-20 0 0.730 0.720 0.730 0.720 0.740 2,317,350 1,690,651 0.7296 0.338 0.334 0.338 0.334 0.343 4,998,059 0.3383 0.00%
2017-06-19 0 0.730 0.730 0.740 0.720 0.740 4,883,982 3,579,112 0.7328 0.338 0.338 0.343 0.334 0.343 10,533,769 0.3398 -2.67%
2017-06-16 0 0.750 0.740 0.750 0.740 0.760 2,306,557 1,719,854 0.7456 0.348 0.343 0.348 0.343 0.352 4,974,781 0.3457 -1.32%
2017-06-15 0 0.760 0.760 0.770 0.740 0.770 3,811,100 2,883,307 0.7566 0.352 0.352 0.357 0.343 0.357 8,219,778 0.3508 -1.30%
2017-06-14 0 0.770 0.760 0.770 0.760 0.790 5,450,350 4,209,534 0.7723 0.357 0.352 0.357 0.352 0.366 11,755,311 0.3581 1.32%
2017-06-13 0 0.760 0.750 0.760 0.720 0.760 6,520,500 4,864,777 0.7461 0.352 0.348 0.352 0.334 0.352 14,063,410 0.3459 4.11%
2017-06-12 0 0.730 0.730 0.740 0.690 0.810 23,568,922 17,474,643 0.7414 0.338 0.338 0.343 0.320 0.376 50,833,436 0.3438 -9.88%
2017-06-09 0 0.810 0.800 0.810 0.810 0.840 7,664,750 6,264,903 0.8174 0.376 0.371 0.376 0.376 0.389 16,531,328 0.3790 -3.57%
2017-06-08 0 0.840 0.830 0.840 0.830 0.850 2,528,250 2,122,280 0.8394 0.389 0.385 0.389 0.385 0.394 5,452,928 0.3892 -2.33%
2017-06-07 0 0.860 0.850 0.860 0.840 0.860 2,661,150 2,265,452 0.8513 0.399 0.394 0.399 0.389 0.399 5,739,567 0.3947 0.00%
2017-06-06 0 0.860 0.850 0.860 0.840 0.890 5,024,177 4,310,756 0.8580 0.399 0.394 0.399 0.389 0.413 10,836,142 0.3978 3.24%
2017-06-05 0 0.910 0.910 0.920 0.900 0.930 8,555,337 7,829,923 0.9152 0.386 0.386 0.390 0.382 0.395 20,157,806 0.3884 -2.15%
2017-06-02 0 0.930 0.920 0.930 0.910 0.930 11,526,659 10,624,318 0.9217 0.395 0.390 0.395 0.386 0.395 27,158,738 0.3912 3.33%
2017-06-01 0 0.900 0.890 0.900 0.860 0.900 6,218,405 5,509,777 0.8860 0.382 0.378 0.382 0.365 0.382 14,651,603 0.3761 2.27%
2017-05-31 0 0.880 0.870 0.880 0.860 0.890 6,719,976 5,873,355 0.8740 0.373 0.369 0.373 0.365 0.378 15,833,388 0.3709 -1.12%
2017-05-29 0 0.890 0.890 0.900 0.880 0.910 3,256,711 2,917,549 0.8959 0.378 0.378 0.382 0.373 0.386 7,673,356 0.3802 1.14%
2017-05-26 0 0.880 0.880 0.890 0.880 0.900 3,726,348 3,297,099 0.8848 0.373 0.373 0.378 0.373 0.382 8,779,900 0.3755 -1.12%
2017-05-25 0 0.890 0.890 0.900 0.880 0.910 4,720,232 4,219,263 0.8939 0.378 0.378 0.382 0.373 0.386 11,121,657 0.3794 0.00%
2017-05-24 0 0.890 0.880 0.890 0.870 0.890 4,726,374 4,146,445 0.8773 0.378 0.373 0.378 0.369 0.378 11,136,128 0.3723 -1.11%
2017-05-23 0 0.900 0.890 0.900 0.880 0.920 9,841,921 8,792,480 0.8934 0.382 0.378 0.382 0.373 0.390 23,189,213 0.3792 -1.10%
2017-05-22 0 0.910 0.900 0.910 0.890 0.950 19,979,487 18,364,857 0.9192 0.386 0.382 0.386 0.378 0.403 47,075,016 0.3901 2.25%
2017-05-19 0 0.890 0.880 0.890 0.860 0.900 14,142,348 12,452,748 0.8805 0.378 0.373 0.378 0.365 0.382 33,321,739 0.3737 3.49%
2017-05-18 0 0.860 0.850 0.860 0.840 0.870 6,883,012 5,881,871 0.8545 0.365 0.361 0.365 0.357 0.369 16,217,528 0.3627 1.18%
2017-05-17 0 0.850 0.840 0.850 0.830 0.880 8,896,131 7,622,181 0.8568 0.361 0.357 0.361 0.352 0.373 20,960,774 0.3636 2.41%
2017-05-16 0 0.830 0.830 0.840 0.810 0.860 16,208,000 13,529,160 0.8347 0.352 0.352 0.357 0.344 0.365 38,188,761 0.3543 -4.60%
2017-05-15 0 0.870 0.860 0.870 0.860 0.880 4,556,665 3,935,839 0.8638 0.369 0.365 0.369 0.365 0.373 10,736,265 0.3666 -1.14%
2017-05-12 0 0.880 0.870 0.880 0.860 0.900 5,380,501 4,719,164 0.8771 0.373 0.369 0.373 0.365 0.382 12,677,361 0.3723 0.00%
2017-05-11 0 0.880 0.870 0.890 0.860 0.910 11,489,250 10,142,719 0.8828 0.373 0.369 0.378 0.365 0.386 27,070,596 0.3747 -3.30%
2017-05-10 0 0.910 0.910 0.920 0.840 0.950 25,946,664 23,495,492 0.9055 0.386 0.386 0.390 0.357 0.403 61,134,683 0.3843 5.81%
2017-05-09 0 0.860 0.850 0.860 0.830 0.860 8,470,850 7,173,055 0.8468 0.365 0.361 0.365 0.352 0.365 19,958,740 0.3594 -1.15%
2017-05-08 0 0.870 0.870 0.880 0.820 0.940 34,457,145 29,935,392 0.8688 0.369 0.369 0.373 0.348 0.399 81,186,801 0.3687 -7.45%
2017-05-05 0 0.940 0.940 0.950 0.920 1.000 17,625,181 16,734,259 0.9495 0.399 0.399 0.403 0.390 0.424 41,527,877 0.4030 -6.93%
2017-05-04 0 1.010 1.000 1.010 1.000 1.030 1,620,000 1,637,520 1.0108 0.429 0.424 0.429 0.424 0.437 3,816,991 0.4290 -1.94%
2017-05-02 0 1.030 1.020 1.030 1.020 1.060 3,790,482 3,913,734 1.0325 0.437 0.433 0.437 0.433 0.450 8,931,010 0.4382 0.98%
2017-04-28 0 1.020 1.010 1.020 0.980 1.030 10,859,703 10,888,884 1.0027 0.433 0.429 0.433 0.416 0.437 25,587,278 0.4256 -0.97%
2017-04-27 0 1.030 1.020 1.030 1.020 1.030 2,910,150 2,978,588 1.0235 0.437 0.433 0.437 0.433 0.437 6,856,800 0.4344 0.00%
2017-04-26 0 1.030 1.020 1.030 1.010 1.060 8,670,500 8,951,915 1.0325 0.437 0.433 0.437 0.429 0.450 20,429,149 0.4382 -2.83%
2017-04-25 0 1.060 1.040 1.060 1.020 1.060 5,565,800 5,794,035 1.0410 0.450 0.441 0.450 0.433 0.450 13,113,956 0.4418 1.92%
2017-04-24 0 1.040 1.030 1.040 1.020 1.060 4,684,500 4,862,635 1.0380 0.441 0.437 0.441 0.433 0.450 11,037,466 0.4406 -0.95%
2017-04-21 0 1.050 1.050 1.060 1.030 1.070 6,213,300 6,582,209 1.0594 0.446 0.446 0.450 0.437 0.454 14,639,575 0.4496 0.00%
2017-04-20 0 1.050 1.040 1.050 1.020 1.060 14,062,605 14,742,041 1.0483 0.446 0.441 0.446 0.433 0.450 33,133,851 0.4449 2.94%
2017-04-19 0 1.020 1.020 1.030 1.010 1.050 13,394,022 13,721,278 1.0244 0.433 0.433 0.437 0.429 0.446 31,558,558 0.4348 -5.56%
2017-04-18 0 1.080 1.080 1.090 1.030 1.150 23,471,262 25,648,909 1.0928 0.458 0.458 0.463 0.437 0.488 55,302,222 0.4638 2.86%
2017-04-13 0 1.050 1.040 1.060 1.000 1.080 14,698,900 15,342,702 1.0438 0.446 0.441 0.450 0.424 0.458 34,633,069 0.4430 0.00%
2017-04-12 0 1.050 1.040 1.050 1.020 1.110 20,489,816 21,617,532 1.0550 0.446 0.441 0.446 0.433 0.471 48,277,436 0.4478 -6.25%
2017-04-11 0 1.120 1.120 1.130 1.110 1.160 12,177,000 13,695,490 1.1247 0.475 0.475 0.480 0.471 0.492 28,691,050 0.4773 -2.61%
2017-04-10 0 1.150 1.140 1.150 1.140 1.170 7,850,190 9,032,560 1.1506 0.488 0.484 0.488 0.484 0.497 18,496,362 0.4883 -1.71%
2017-04-07 0 1.170 1.170 1.180 1.140 1.200 13,467,096 15,733,725 1.1683 0.497 0.497 0.501 0.484 0.509 31,730,732 0.4959 -1.68%
2017-04-06 0 1.190 1.180 1.190 1.170 1.200 7,493,219 8,884,539 1.1857 0.505 0.501 0.505 0.497 0.509 17,655,278 0.5032 0.00%
2017-04-05 0 1.190 1.180 1.190 1.130 1.220 19,535,717 23,112,760 1.1831 0.505 0.501 0.505 0.480 0.518 46,029,419 0.5021 5.31%
2017-04-03 0 1.130 1.130 1.140 1.030 1.200 39,604,650 44,660,246 1.1277 0.480 0.480 0.484 0.437 0.509 93,315,184 0.4786 2.73%
2017-03-31 0 1.100 1.080 1.090 0.830 1.220 180,966,421 182,206,913 1.0069 0.467 0.458 0.463 0.352 0.518 426,387,178 0.4273 -7.56%
2017-03-30 0 1.190 1.190 1.200 1.150 1.470 88,361,399 111,429,313 1.2611 0.505 0.505 0.509 0.488 0.624 208,194,246 0.5352 -17.93%
2017-03-29 0 1.450 1.440 1.450 1.430 1.620 50,349,778 75,014,375 1.4899 0.615 0.611 0.615 0.607 0.688 118,632,504 0.6323 -3.33%
2017-03-28 0 1.500 1.490 1.500 1.420 1.500 17,503,750 25,410,842 1.4517 0.637 0.632 0.637 0.603 0.637 41,241,765 0.6161 0.00%
2017-03-27 0 1.500 1.490 1.500 1.480 1.540 13,575,824 20,543,991 1.5133 0.637 0.632 0.637 0.628 0.654 31,986,914 0.6423 -1.96%
2017-03-24 0 1.530 1.530 1.540 1.490 1.550 24,700,764 37,575,559 1.5212 0.649 0.649 0.654 0.632 0.658 58,199,134 0.6456 4.08%
2017-03-23 0 1.470 1.470 1.480 1.460 1.480 4,810,400 7,044,912 1.4645 0.624 0.624 0.628 0.620 0.628 11,334,108 0.6216 0.68%
2017-03-22 0 1.460 1.450 1.460 1.440 1.470 5,514,497 8,033,120 1.4567 0.620 0.615 0.620 0.611 0.624 12,993,078 0.6183 -0.68%
2017-03-21 0 1.470 1.460 1.470 1.460 1.490 7,672,984 11,277,538 1.4698 0.624 0.620 0.624 0.620 0.632 18,078,835 0.6238 0.00%
2017-03-20 0 1.470 1.470 1.480 1.460 1.540 22,557,168 33,942,570 1.5047 0.624 0.624 0.628 0.620 0.654 53,148,463 0.6386 1.38%
2017-03-17 0 1.450 1.440 1.460 1.440 1.470 7,917,231 11,505,176 1.4532 0.615 0.611 0.620 0.611 0.624 18,654,321 0.6168 -1.36%
2017-03-16 0 1.470 1.460 1.470 1.450 1.490 7,387,693 10,837,724 1.4670 0.624 0.620 0.624 0.615 0.632 17,406,641 0.6226 0.68%
2017-03-15 0 1.460 1.450 1.460 1.440 1.510 25,546,660 37,190,248 1.4558 0.620 0.615 0.620 0.611 0.641 60,192,207 0.6179 -3.31%
2017-03-14 0 1.510 1.510 1.530 1.510 1.540 4,519,750 6,880,695 1.5224 0.641 0.641 0.649 0.641 0.654 10,649,288 0.6461 -1.95%
2017-03-13 0 1.540 1.530 1.540 1.520 1.580 12,413,956 19,208,172 1.5473 0.654 0.649 0.654 0.645 0.671 29,249,358 0.6567 -1.28%
2017-03-10 0 1.560 1.550 1.560 1.530 1.620 69,013,451 108,438,640 1.5713 0.662 0.658 0.662 0.649 0.688 162,607,242 0.6669 5.41%
2017-03-09 0 1.480 1.460 1.480 1.420 1.500 21,481,507 31,649,738 1.4733 0.628 0.620 0.628 0.603 0.637 50,614,026 0.6253 4.23%
2017-03-08 0 1.420 1.420 1.430 1.410 1.430 5,525,950 7,836,266 1.4181 0.603 0.603 0.607 0.598 0.607 13,020,063 0.6019 0.00%
2017-03-07 0 1.420 1.420 1.430 1.420 1.450 6,569,800 9,409,811 1.4323 0.603 0.603 0.607 0.603 0.615 15,479,548 0.6079 -1.39%
2017-03-06 0 1.440 1.430 1.440 1.410 1.460 9,653,875 13,784,973 1.4279 0.611 0.607 0.611 0.598 0.620 22,746,145 0.6060 0.00%
2017-03-03 0 1.440 1.430 1.440 1.400 1.460 19,007,343 27,130,574 1.4274 0.611 0.607 0.611 0.594 0.620 44,784,482 0.6058 -2.04%
2017-03-02 0 1.470 1.470 1.480 1.460 1.520 16,713,803 24,953,390 1.4930 0.624 0.624 0.628 0.620 0.645 39,380,517 0.6336 -2.00%
2017-03-01 0 1.500 1.500 1.510 1.490 1.540 12,987,398 19,653,201 1.5133 0.637 0.637 0.641 0.632 0.654 30,600,484 0.6423 -0.66%
2017-02-28 0 1.510 1.510 1.520 1.430 1.550 25,473,485 38,185,203 1.4990 0.641 0.641 0.645 0.607 0.658 60,019,794 0.6362 4.14%
2017-02-27 0 1.450 1.440 1.450 1.440 1.500 12,260,251 17,976,053 1.4662 0.615 0.611 0.615 0.611 0.637 28,887,203 0.6223 0.00%
2017-02-24 0 1.450 1.440 1.460 1.430 1.520 26,357,843 38,606,390 1.4647 0.615 0.611 0.620 0.607 0.645 62,103,490 0.6216 -4.61%
2017-02-23 0 1.520 1.520 1.530 1.510 1.580 15,646,649 24,057,487 1.5375 0.645 0.645 0.649 0.641 0.671 36,866,124 0.6526 -2.56%
2017-02-22 0 1.560 1.560 1.570 1.510 1.590 26,041,590 40,438,050 1.5528 0.662 0.662 0.666 0.641 0.675 61,358,345 0.6590 1.30%
2017-02-21 0 1.540 1.530 1.540 1.520 1.600 71,037,033 110,429,659 1.5545 0.654 0.649 0.654 0.645 0.679 167,375,140 0.6598 2.67%
2017-02-20 0 1.500 1.490 1.500 1.330 1.520 102,863,645 147,435,318 1.4333 0.637 0.632 0.637 0.564 0.645 242,363,965 0.6083 16.28%
2017-02-17 0 1.290 1.280 1.290 1.270 1.460 86,407,496 115,781,248 1.3399 0.547 0.543 0.547 0.539 0.620 203,590,523 0.5687 11.21%
2017-02-16 0 1.160 1.150 1.160 1.140 1.170 10,337,496 11,956,264 1.1566 0.492 0.488 0.492 0.484 0.497 24,356,871 0.4909 -0.85%
2017-02-15 0 1.170 1.160 1.170 1.130 1.170 11,979,127 13,753,728 1.1481 0.497 0.492 0.497 0.480 0.497 28,224,828 0.4873 3.54%
2017-02-14 0 1.130 1.130 1.140 1.120 1.150 6,583,900 7,449,514 1.1315 0.480 0.480 0.484 0.475 0.488 15,512,770 0.4802 -0.88%
2017-02-13 0 1.140 1.130 1.140 1.120 1.150 12,286,885 13,960,022 1.1362 0.484 0.480 0.484 0.475 0.488 28,949,958 0.4822 2.70%
2017-02-10 0 1.110 1.110 1.120 1.090 1.150 19,213,992 21,432,319 1.1155 0.471 0.471 0.475 0.463 0.488 45,271,381 0.4734 -3.48%
2017-02-09 0 1.150 1.140 1.150 1.140 1.170 9,327,199 10,673,828 1.1444 0.488 0.484 0.488 0.484 0.497 21,976,442 0.4857 -0.86%
2017-02-08 0 1.160 1.150 1.160 1.140 1.160 9,679,850 11,161,790 1.1531 0.492 0.488 0.492 0.484 0.492 22,807,347 0.4894 0.00%
2017-02-07 0 1.160 1.160 1.170 1.140 1.160 7,946,649 9,134,251 1.1494 0.492 0.492 0.497 0.484 0.492 18,723,635 0.4878 1.75%
2017-02-06 0 1.140 1.130 1.140 1.130 1.180 13,924,700 16,017,696 1.1503 0.484 0.480 0.484 0.480 0.501 32,808,924 0.4882 -2.56%
2017-02-03 0 1.170 1.170 1.180 1.150 1.200 21,529,900 25,345,120 1.1772 0.497 0.497 0.501 0.488 0.509 50,728,048 0.4996 -0.85%
2017-02-02 0 1.180 1.170 1.180 1.120 1.180 28,095,088 32,539,433 1.1582 0.501 0.497 0.501 0.475 0.501 66,196,730 0.4916 4.42%
2017-02-01 0 1.130 1.130 1.140 1.100 1.130 7,864,421 8,775,225 1.1158 0.480 0.480 0.484 0.467 0.480 18,529,892 0.4736 0.00%
2017-01-27 0 1.130 1.120 1.130 1.100 1.140 9,226,569 10,366,982 1.1236 0.480 0.475 0.480 0.467 0.484 21,739,341 0.4769 2.73%
2017-01-26 0 1.100 1.100 1.110 1.090 1.120 11,488,816 12,658,899 1.1018 0.467 0.467 0.471 0.463 0.475 27,069,573 0.4676 0.00%
2017-01-25 0 1.100 1.090 1.100 1.080 1.110 6,516,700 7,153,304 1.0977 0.467 0.463 0.467 0.458 0.471 15,354,436 0.4659 0.92%
2017-01-24 0 1.090 1.080 1.090 1.070 1.110 9,016,922 9,827,549 1.0899 0.463 0.458 0.463 0.454 0.471 21,245,377 0.4626 1.87%
2017-01-23 0 1.070 1.070 1.080 1.070 1.090 4,182,050 4,513,922 1.0794 0.454 0.454 0.458 0.454 0.463 9,853,610 0.4581 -1.83%
2017-01-20 0 1.090 1.080 1.090 1.070 1.110 7,074,125 7,673,851 1.0848 0.463 0.458 0.463 0.454 0.471 16,667,823 0.4604 -1.80%
2017-01-19 0 1.110 1.100 1.110 1.090 1.150 34,731,547 38,904,528 1.1201 0.471 0.467 0.471 0.463 0.488 81,833,338 0.4754 6.73%
2017-01-18 0 1.040 1.030 1.040 1.030 1.060 7,416,731 7,719,748 1.0409 0.441 0.437 0.441 0.437 0.450 17,475,060 0.4418 0.00%
2017-01-17 0 1.040 1.040 1.050 1.030 1.060 9,331,378 9,742,244 1.0440 0.441 0.441 0.446 0.437 0.450 21,986,288 0.4431 0.97%
2017-01-16 0 1.030 1.020 1.030 1.020 1.040 4,345,343 4,477,720 1.0305 0.437 0.433 0.437 0.433 0.441 10,238,355 0.4373 -0.96%
2017-01-13 0 1.040 1.040 1.050 1.000 1.050 21,851,999 22,316,779 1.0213 0.441 0.441 0.446 0.424 0.446 51,486,967 0.4334 0.00%
2017-01-12 0 1.040 1.040 1.050 1.040 1.070 7,240,650 7,595,103 1.0490 0.441 0.441 0.446 0.441 0.454 17,060,183 0.4452 -2.80%
2017-01-11 0 1.070 1.060 1.080 1.060 1.120 14,866,750 16,111,291 1.0837 0.454 0.450 0.458 0.450 0.475 35,028,551 0.4599 -0.93%
2017-01-10 0 1.080 1.080 1.090 1.040 1.100 22,667,610 24,402,826 1.0766 0.458 0.458 0.463 0.441 0.467 53,408,683 0.4569 3.85%
2017-01-09 0 1.040 1.040 1.050 1.030 1.060 9,547,365 9,963,372 1.0436 0.441 0.441 0.446 0.437 0.450 22,495,190 0.4429 -0.95%
2017-01-06 0 1.050 1.050 1.060 1.050 1.090 14,686,423 15,668,425 1.0669 0.446 0.446 0.450 0.446 0.463 34,603,671 0.4528 -0.94%
2017-01-05 0 1.060 1.050 1.060 1.010 1.100 57,215,009 59,595,443 1.0416 0.450 0.446 0.450 0.429 0.467 134,808,138 0.4421 -2.75%
2017-01-04 0 1.090 1.090 1.100 1.070 1.130 20,821,622 22,822,140 1.0961 0.463 0.463 0.467 0.454 0.480 49,059,227 0.4652 -1.80%
2017-01-03 0 1.110 1.090 1.100 1.040 1.110 41,832,988 45,563,385 1.0892 0.471 0.463 0.467 0.441 0.471 98,565,522 0.4623 5.71%
2016-12-30 0 1.050 1.040 1.050 1.030 1.090 48,796,337 52,026,276 1.0662 0.446 0.441 0.446 0.437 0.463 114,972,337 0.4525 0.96%
2016-12-29 0 1.040 1.040 1.050 0.940 1.050 54,177,486 53,809,367 0.9932 0.441 0.441 0.446 0.399 0.446 127,651,225 0.4215 6.12%
2016-12-28 0 0.980 0.960 0.970 0.960 1.050 80,560,588 80,081,778 0.9941 0.416 0.407 0.412 0.407 0.446 189,814,230 0.4219 -1.01%
2016-12-23 0 0.990 0.980 0.990 0.930 1.000 68,315,922 66,125,804 0.9679 0.420 0.416 0.420 0.395 0.424 160,963,747 0.4108 5.32%
2016-12-22 0 0.940 0.930 0.940 0.880 0.950 61,896,097 56,843,425 0.9184 0.399 0.395 0.399 0.373 0.403 145,837,565 0.3898 6.82%
2016-12-21 0 0.880 0.880 0.890 0.860 0.900 19,622,000 17,299,100 0.8816 0.373 0.373 0.378 0.365 0.382 46,232,716 0.3742 3.53%
2016-12-20 0 0.850 0.850 0.860 0.850 0.890 14,425,337 12,442,132 0.8625 0.361 0.361 0.365 0.361 0.378 33,988,508 0.3661 -3.41%
2016-12-19 0 0.880 0.870 0.880 0.870 0.910 27,887,135 24,682,791 0.8851 0.373 0.369 0.373 0.369 0.386 65,706,758 0.3757 -2.22%
2016-12-16 0 0.900 0.890 0.900 0.870 0.920 59,962,373 53,926,014 0.8993 0.382 0.378 0.382 0.369 0.390 141,281,387 0.3817 4.65%
2016-12-15 0 0.860 0.860 0.870 0.820 0.900 28,357,494 24,480,064 0.8633 0.365 0.365 0.369 0.348 0.382 66,815,002 0.3664 2.38%
2016-12-14 0 0.840 0.830 0.840 0.830 0.850 7,882,042 6,624,206 0.8404 0.357 0.352 0.357 0.352 0.361 18,571,410 0.3567 0.00%
2016-12-13 0 0.840 0.830 0.840 0.830 0.880 39,934,113 34,163,044 0.8555 0.357 0.352 0.357 0.352 0.373 94,091,454 0.3631 1.20%
2016-12-12 0 0.830 0.820 0.830 0.800 0.830 9,585,071 7,804,551 0.8142 0.352 0.348 0.352 0.340 0.352 22,584,032 0.3456 0.00%
2016-12-09 0 0.830 0.820 0.830 0.810 0.860 20,870,575 17,468,122 0.8370 0.352 0.348 0.352 0.344 0.365 49,174,568 0.3552 3.75%
2016-12-08 0 0.800 0.800 0.810 0.790 0.810 10,538,700 8,452,666 0.8021 0.340 0.340 0.344 0.335 0.344 24,830,941 0.3404 0.00%
2016-12-07 0 0.800 0.800 0.810 0.790 0.810 6,470,512 5,167,768 0.7987 0.340 0.340 0.344 0.335 0.344 15,245,609 0.3390 1.27%
2016-12-06 0 0.790 0.780 0.800 0.780 0.810 7,490,045 5,932,699 0.7921 0.335 0.331 0.340 0.331 0.344 17,647,800 0.3362 0.00%
2016-12-05 0 0.790 0.790 0.800 0.790 0.820 6,834,998 5,480,543 0.8018 0.335 0.335 0.340 0.335 0.348 16,104,399 0.3403 -1.25%
2016-12-02 0 0.800 0.800 0.810 0.800 0.840 10,749,600 8,776,296 0.8164 0.340 0.340 0.344 0.340 0.357 25,327,857 0.3465 -2.44%
2016-12-01 0 0.820 0.810 0.820 0.800 0.840 20,288,964 16,687,655 0.8225 0.348 0.344 0.348 0.340 0.357 47,804,195 0.3491 5.13%
2016-11-30 0 0.780 0.770 0.780 0.770 0.830 40,134,910 31,683,658 0.7894 0.331 0.327 0.331 0.327 0.352 94,564,566 0.3350 -6.02%
2016-11-29 0 0.830 0.830 0.840 0.830 0.860 14,630,030 12,339,505 0.8434 0.352 0.352 0.357 0.352 0.365 34,470,799 0.3580 -2.35%
2016-11-28 0 0.850 0.850 0.860 0.830 0.890 30,923,916 26,412,422 0.8541 0.361 0.361 0.365 0.352 0.378 72,861,922 0.3625 -3.41%
2016-11-25 0 0.880 0.870 0.880 0.770 0.900 64,815,039 55,427,907 0.8552 0.373 0.369 0.373 0.327 0.382 152,715,081 0.3629 14.29%
2016-11-24 0 0.770 0.770 0.780 0.760 0.780 4,817,762 3,721,137 0.7724 0.327 0.327 0.331 0.323 0.331 11,351,454 0.3278 1.32%
2016-11-23 0 0.760 0.760 0.770 0.760 0.810 12,406,435 9,731,010 0.7844 0.323 0.323 0.327 0.323 0.344 29,231,637 0.3329 -3.80%
2016-11-22 0 0.790 0.780 0.790 0.760 0.800 20,952,269 16,380,372 0.7818 0.335 0.331 0.335 0.323 0.340 49,367,053 0.3318 3.95%
2016-11-21 0 0.760 0.750 0.760 0.710 0.760 10,777,382 7,945,132 0.7372 0.323 0.318 0.323 0.301 0.323 25,393,316 0.3129 5.56%
2016-11-18 0 0.720 0.710 0.720 0.710 0.730 6,205,711 4,460,960 0.7188 0.306 0.301 0.306 0.301 0.310 14,621,694 0.3051 -2.70%
2016-11-17 0 0.740 0.730 0.740 0.730 0.750 4,944,450 3,640,851 0.7364 0.314 0.310 0.314 0.310 0.318 11,649,952 0.3125 -1.33%
2016-11-16 0 0.750 0.740 0.750 0.710 0.770 16,846,793 12,608,284 0.7484 0.318 0.314 0.318 0.301 0.327 39,693,864 0.3176 4.17%
2016-11-15 0 0.720 0.710 0.730 0.700 0.750 20,773,173 14,950,621 0.7197 0.306 0.301 0.310 0.297 0.318 48,945,073 0.3055 -4.00%
2016-11-14 0 0.750 0.740 0.750 0.730 0.760 14,493,000 10,829,680 0.7472 0.318 0.314 0.318 0.310 0.323 34,147,934 0.3171 -2.60%
2016-11-11 0 0.770 0.760 0.770 0.750 0.790 16,534,028 12,754,873 0.7714 0.327 0.323 0.327 0.318 0.335 38,956,937 0.3274 0.00%
2016-11-10 0 0.770 0.760 0.770 0.750 0.780 13,148,038 10,071,655 0.7660 0.327 0.323 0.327 0.318 0.331 30,978,978 0.3251 4.05%
2016-11-09 0 0.740 0.740 0.750 0.680 0.780 32,096,898 23,147,595 0.7212 0.314 0.314 0.318 0.289 0.331 75,625,664 0.3061 -3.90%
2016-11-08 0 0.770 0.760 0.770 0.760 0.800 13,582,650 10,612,649 0.7813 0.327 0.323 0.327 0.323 0.340 32,002,997 0.3316 -1.28%
2016-11-07 0 0.780 0.770 0.780 0.760 0.800 10,721,000 8,334,307 0.7774 0.331 0.327 0.331 0.323 0.340 25,260,470 0.3299 0.00%
2016-11-04 0 0.780 0.770 0.780 0.770 0.800 14,315,893 11,159,249 0.7795 0.331 0.327 0.331 0.327 0.340 33,730,640 0.3308 -1.27%
2016-11-03 0 0.790 0.780 0.790 0.780 0.810 16,862,887 13,436,569 0.7968 0.335 0.331 0.335 0.331 0.344 39,731,784 0.3382 0.00%
2016-11-02 0 0.790 0.780 0.790 0.770 0.810 15,918,106 12,527,092 0.7870 0.335 0.331 0.335 0.327 0.344 37,505,722 0.3340 -2.47%
2016-11-01 0 0.810 0.800 0.810 0.790 0.820 15,004,253 12,129,732 0.8084 0.344 0.340 0.344 0.335 0.348 35,352,531 0.3431 5.19%
2016-10-31 0 0.770 0.760 0.780 0.750 0.810 24,618,019 19,088,864 0.7754 0.327 0.323 0.331 0.318 0.344 58,004,173 0.3291 -4.94%
2016-10-28 0 0.810 0.800 0.810 0.790 0.840 20,984,506 17,011,121 0.8107 0.344 0.340 0.344 0.335 0.357 49,443,009 0.3441 -1.22%
2016-10-27 0 0.820 0.810 0.820 0.810 0.880 31,646,678 26,339,132 0.8323 0.348 0.344 0.348 0.344 0.373 74,564,870 0.3532 -5.75%
2016-10-26 0 0.870 0.870 0.880 0.860 0.900 22,403,954 19,668,967 0.8779 0.369 0.369 0.373 0.365 0.382 52,787,466 0.3726 -2.25%
2016-10-25 0 0.890 0.880 0.890 0.870 0.910 20,117,829 17,916,063 0.8906 0.378 0.373 0.378 0.369 0.386 47,400,972 0.3780 -1.11%
2016-10-24 0 0.900 0.900 0.910 0.880 0.930 26,520,703 24,167,536 0.9113 0.382 0.382 0.386 0.373 0.395 62,487,215 0.3868 2.27%
2016-10-20 0 0.880 0.880 0.890 0.880 0.950 44,916,761 40,730,130 0.9068 0.373 0.373 0.378 0.373 0.403 105,831,407 0.3849 -3.30%
2016-10-19 0 0.910 0.910 0.920 0.890 0.980 91,702,511 85,405,897 0.9313 0.386 0.386 0.390 0.378 0.416 216,066,465 0.3953 1.11%
2016-10-18 0 0.900 0.890 0.900 0.820 0.920 67,609,152 59,192,798 0.8755 0.382 0.378 0.382 0.348 0.390 159,298,479 0.3716 9.76%
2016-10-17 0 0.820 0.810 0.820 0.770 0.830 25,194,050 20,278,152 0.8049 0.348 0.344 0.348 0.327 0.352 59,361,399 0.3416 2.50%
2016-10-14 0 0.800 0.790 0.800 0.790 0.840 33,377,035 27,009,291 0.8092 0.340 0.335 0.340 0.335 0.357 78,641,881 0.3434 -1.23%
2016-10-13 0 0.810 0.810 0.820 0.780 0.840 61,572,911 50,245,010 0.8160 0.344 0.344 0.348 0.331 0.357 145,076,084 0.3463 2.53%
2016-10-12 0 0.790 0.780 0.790 0.740 0.810 60,150,473 47,381,992 0.7877 0.335 0.331 0.335 0.314 0.344 141,724,582 0.3343 2.60%
2016-10-11 0 0.770 0.770 0.780 0.760 0.850 109,560,607 88,024,619 0.8034 0.327 0.327 0.331 0.323 0.361 258,143,128 0.3410 -10.47%
2016-10-07 0 0.860 0.860 0.870 0.820 0.920 91,820,414 79,031,443 0.8607 0.365 0.365 0.369 0.348 0.390 216,344,264 0.3653 -7.53%
2016-10-06 0 0.930 0.930 0.940 0.930 0.980 55,864,293 53,366,181 0.9553 0.395 0.395 0.399 0.395 0.416 131,625,625 0.4054 -4.12%
2016-10-05 0 0.970 0.960 0.970 0.920 1.020 90,298,949 88,360,653 0.9785 0.412 0.407 0.412 0.390 0.433 212,759,438 0.4153 1.04%
2016-10-04 0 0.960 0.960 0.970 0.910 1.040 252,009,918 244,660,079 0.9708 0.407 0.407 0.412 0.386 0.441 593,777,548 0.4120 2.13%
2016-10-03 0 0.940 0.930 0.940 0.810 0.950 161,536,238 140,309,722 0.8686 0.399 0.395 0.399 0.344 0.403 380,606,415 0.3686 22.08%
2016-09-30 0 0.770 0.760 0.770 0.730 0.790 116,509,359 88,747,603 0.7617 0.327 0.323 0.327 0.310 0.335 274,515,551 0.3233 -2.53%
2016-09-29 0 0.790 0.780 0.790 0.700 0.800 150,395,702 111,718,482 0.7428 0.335 0.331 0.335 0.297 0.340 354,357,447 0.3153 17.91%
2016-09-28 0 0.670 0.660 0.670 0.630 0.690 78,351,439 52,346,402 0.6681 0.284 0.280 0.284 0.267 0.293 184,609,105 0.2836 4.69%
2016-09-27 0 0.640 0.630 0.640 0.620 0.650 23,254,945 14,744,659 0.6340 0.272 0.267 0.272 0.263 0.276 54,792,543 0.2691 0.00%
2016-09-26 0 0.640 0.640 0.650 0.630 0.680 68,598,269 44,782,465 0.6528 0.272 0.272 0.276 0.267 0.289 161,629,004 0.2771 -3.03%
2016-09-23 0 0.660 0.650 0.660 0.610 0.670 68,838,043 43,996,114 0.6391 0.280 0.276 0.280 0.259 0.284 162,193,951 0.2713 3.13%
2016-09-22 0 0.640 0.630 0.640 0.610 0.670 77,588,141 49,974,541 0.6441 0.272 0.267 0.272 0.259 0.284 182,810,647 0.2734 3.23%
2016-09-21 0 0.620 0.610 0.620 0.540 0.660 198,316,536 121,040,857 0.6103 0.263 0.259 0.263 0.229 0.280 467,266,953 0.2590 14.81%
2016-09-20 0 0.540 0.530 0.540 0.485 0.540 101,203,653 52,271,435 0.5165 0.229 0.225 0.229 0.206 0.229 238,452,746 0.2192 11.34%
2016-09-19 0 0.485 0.480 0.485 0.475 0.520 112,185,545 55,438,399 0.4942 0.206 0.204 0.206 0.202 0.221 264,327,922 0.2097 2.11%
2016-09-15 0 0.475 0.470 0.475 0.445 0.485 40,264,100 18,756,083 0.4658 0.202 0.199 0.202 0.189 0.206 94,868,959 0.1977 5.56%
2016-09-14 0 0.450 0.445 0.450 0.440 0.465 11,829,519 5,318,319 0.4496 0.191 0.189 0.191 0.187 0.197 27,872,327 0.1908 0.00%
2016-09-13 0 0.450 0.450 0.455 0.445 0.495 45,016,627 21,122,335 0.4692 0.191 0.191 0.193 0.189 0.210 106,066,708 0.1991 1.12%
2016-09-12 0 0.445 0.440 0.450 0.435 0.465 38,808,610 17,390,533 0.4481 0.189 0.187 0.191 0.185 0.197 91,439,581 0.1902 -8.25%
2016-09-09 0 0.485 0.480 0.485 0.475 0.520 43,895,142 21,780,297 0.4962 0.206 0.204 0.206 0.202 0.221 103,424,302 0.2106 -1.02%
2016-09-08 0 0.490 0.485 0.490 0.475 0.520 56,158,084 27,873,031 0.4963 0.208 0.206 0.208 0.202 0.221 132,317,846 0.2107 3.16%
2016-09-07 0 0.475 0.470 0.475 0.470 0.540 85,073,856 42,617,699 0.5009 0.202 0.199 0.202 0.199 0.229 200,448,244 0.2126 -8.65%
2016-09-06 0 0.520 0.510 0.520 0.465 0.570 182,776,375 96,458,085 0.5277 0.221 0.216 0.221 0.197 0.242 430,651,733 0.2240 10.64%
2016-09-05 0 0.470 0.465 0.470 0.460 0.540 80,214,059 39,423,731 0.4915 0.199 0.197 0.199 0.195 0.229 188,997,749 0.2086 -6.00%
2016-09-02 0 0.500 0.495 0.500 0.485 0.620 385,353,247 213,081,709 0.5530 0.212 0.210 0.212 0.206 0.263 907,956,750 0.2347 -9.09%
2016-09-01 0 0.550 0.550 0.560 0.245 0.590 635,621,911 285,841,251 0.4497 0.233 0.233 0.238 0.104 0.250 1,497,631,612 0.1909 129.17%
2016-08-31 0 0.240 0.240 0.245 0.239 0.240 1,316,500 315,830 0.2399 0.102 0.102 0.104 0.101 0.102 3,101,894 0.1018 0.00%
2016-08-30 0 0.240 0.240 0.246 0.238 0.248 1,083,950 260,497 0.2403 0.102 0.102 0.104 0.101 0.105 2,553,968 0.1020 -1.23%
2016-08-29 0 0.243 0.242 0.243 0.240 0.245 1,621,400 393,317 0.2426 0.103 0.103 0.103 0.102 0.104 3,820,290 0.1030 -2.41%
2016-08-26 0 0.249 0.247 0.249 0.237 0.249 5,811,650 1,424,227 0.2451 0.106 0.105 0.106 0.101 0.106 13,693,220 0.1040 4.18%
2016-08-25 0 0.239 0.235 0.239 0.235 0.243 2,859,526 685,672 0.2398 0.101 0.100 0.101 0.100 0.103 6,737,522 0.1018 -0.42%
2016-08-24 0 0.240 0.237 0.240 0.232 0.244 2,578,000 610,615 0.2369 0.102 0.101 0.102 0.098 0.104 6,074,200 0.1005 0.84%
2016-08-23 0 0.238 0.238 0.239 0.231 0.239 4,603,500 1,077,850 0.2341 0.101 0.101 0.101 0.098 0.101 10,846,617 0.0994 2.59%
2016-08-22 0 0.232 0.232 0.236 0.232 0.240 1,668,500 390,317 0.2339 0.098 0.098 0.100 0.098 0.102 3,931,265 0.0993 -4.13%
2016-08-19 0 0.242 0.242 0.244 0.233 0.246 4,665,000 1,125,927 0.2414 0.103 0.103 0.104 0.099 0.104 10,991,521 0.1024 -2.02%
2016-08-18 0 0.247 0.244 0.245 0.242 0.255 3,568,350 887,011 0.2486 0.105 0.104 0.104 0.103 0.108 8,407,630 0.1055 0.41%
2016-08-17 0 0.246 0.246 0.248 0.238 0.260 9,226,850 2,292,981 0.2485 0.104 0.104 0.105 0.101 0.110 21,740,003 0.1055 -3.53%
2016-08-16 0 0.255 0.250 0.255 0.249 0.270 47,010,829 12,143,799 0.2583 0.108 0.106 0.108 0.106 0.115 110,765,382 0.1096 8.05%
2016-08-15 0 0.236 0.234 0.236 0.227 0.240 3,579,416 843,482 0.2356 0.100 0.099 0.100 0.096 0.102 8,433,703 0.1000 0.00%
2016-08-12 0 0.236 0.227 0.236 0.229 0.242 4,503,771 1,054,261 0.2341 0.100 0.096 0.100 0.097 0.103 10,611,638 0.0993 -1.67%
2016-08-11 0 0.240 0.236 0.240 0.214 0.245 12,197,372 2,853,799 0.2340 0.102 0.100 0.102 0.091 0.104 28,739,050 0.0993 10.60%
2016-08-10 0 0.217 0.217 0.223 0.216 0.226 1,363,050 297,366 0.2182 0.092 0.092 0.095 0.092 0.096 3,211,574 0.0926 -1.36%
2016-08-09 0 0.220 0.220 0.222 0.220 0.226 1,169,010 260,205 0.2226 0.093 0.093 0.094 0.093 0.096 2,754,383 0.0945 -0.45%
2016-08-08 0 0.221 0.221 0.226 0.217 0.226 2,773,687 616,313 0.2222 0.094 0.094 0.096 0.092 0.096 6,535,271 0.0943 -1.78%
2016-08-05 0 0.225 0.220 0.226 0.218 0.230 2,288,865 512,935 0.2241 0.095 0.093 0.096 0.093 0.098 5,392,949 0.0951 0.90%
2016-08-04 0 0.223 0.223 0.225 0.212 0.231 5,086,689 1,127,413 0.2216 0.095 0.095 0.095 0.090 0.098 11,985,091 0.0941 4.21%
2016-08-03 0 0.214 0.214 0.215 0.209 0.220 3,262,018 699,162 0.2143 0.091 0.091 0.091 0.089 0.093 7,685,860 0.0910 -3.17%
2016-08-01 0 0.221 0.215 0.222 0.214 0.225 2,932,000 638,967 0.2179 0.094 0.091 0.094 0.091 0.095 6,908,283 0.0925 3.27%
2016-07-29 0 0.214 0.214 0.217 0.213 0.223 10,306,393 2,236,184 0.2170 0.091 0.091 0.092 0.090 0.095 24,283,587 0.0921 -6.14%
2016-07-28 0 0.228 0.228 0.229 0.220 0.230 6,024,191 1,351,531 0.2244 0.097 0.097 0.097 0.093 0.098 14,194,002 0.0952 -0.87%
2016-07-27 0 0.230 0.230 0.231 0.227 0.235 6,068,100 1,396,842 0.2302 0.098 0.098 0.098 0.096 0.100 14,297,459 0.0977 -0.86%
2016-07-26 0 0.232 0.230 0.231 0.231 0.239 7,583,181 1,769,994 0.2334 0.098 0.098 0.098 0.098 0.101 17,867,244 0.0991 -0.85%
2016-07-25 0 0.234 0.233 0.234 0.231 0.240 2,159,000 505,141 0.2340 0.099 0.099 0.099 0.098 0.102 5,086,965 0.0993 -0.43%
2016-07-22 0 0.235 0.233 0.235 0.231 0.238 2,370,179 552,293 0.2330 0.100 0.099 0.100 0.098 0.101 5,584,538 0.0989 -0.84%
2016-07-21 0 0.237 0.237 0.238 0.230 0.243 5,081,100 1,203,525 0.2369 0.101 0.101 0.101 0.098 0.103 11,971,922 0.1005 2.60%
2016-07-20 0 0.231 0.231 0.234 0.230 0.239 3,882,768 899,053 0.2315 0.098 0.098 0.099 0.098 0.101 9,148,451 0.0983 -1.28%
2016-07-19 0 0.234 0.232 0.234 0.230 0.240 6,414,783 1,490,515 0.2324 0.099 0.098 0.099 0.098 0.102 15,114,302 0.0986 -2.90%
2016-07-18 0 0.241 0.240 0.241 0.226 0.250 17,671,896 4,254,685 0.2408 0.102 0.102 0.102 0.096 0.106 41,637,945 0.1022 4.78%
2016-07-15 0 0.230 0.230 0.231 0.230 0.239 11,397,000 2,635,532 0.2312 0.098 0.098 0.098 0.098 0.101 26,853,240 0.0981 -3.77%
2016-07-14 0 0.239 0.238 0.239 0.231 0.248 21,112,419 5,010,804 0.2373 0.101 0.101 0.101 0.098 0.105 49,744,393 0.1007 -1.65%
2016-07-13 0 0.243 0.243 0.244 0.242 0.260 34,679,740 8,707,344 0.2511 0.103 0.103 0.104 0.103 0.110 81,711,272 0.1066 -2.80%
2016-07-12 0 0.250 0.250 0.255 0.211 0.255 94,224,479 23,035,738 0.2445 0.106 0.106 0.108 0.090 0.108 222,008,644 0.1038 18.48%
2016-07-11 0 0.211 0.212 0.213 0.211 0.230 16,587,127 3,595,715 0.2168 0.090 0.090 0.090 0.090 0.098 39,082,048 0.0920 -5.38%
2016-07-08 0 0.223 0.219 0.223 0.218 0.241 13,739,344 3,092,395 0.2251 0.095 0.093 0.095 0.093 0.102 32,372,194 0.0955 -6.30%
2016-07-07 0 0.238 0.234 0.238 0.231 0.243 5,923,642 1,398,646 0.2361 0.101 0.099 0.101 0.098 0.103 13,957,092 0.1002 -0.42%
2016-07-06 0 0.239 0.232 0.239 0.230 0.247 18,760,004 4,443,072 0.2368 0.101 0.098 0.101 0.098 0.105 44,201,709 0.1005 -3.24%
2016-07-05 0 0.247 0.245 0.246 0.245 0.260 26,284,136 6,579,582 0.2503 0.105 0.104 0.104 0.104 0.110 61,929,824 0.1062 -5.00%
2016-07-04 0 0.260 0.255 0.260 0.241 0.275 56,756,203 14,680,104 0.2587 0.110 0.108 0.110 0.102 0.117 133,727,114 0.1098 0.00%
2016-06-30 0 0.260 0.255 0.265 0.218 0.270 141,821,214 35,892,012 0.2531 0.110 0.108 0.112 0.093 0.115 334,154,518 0.1074 14.54%
2016-06-29 0 0.227 0.227 0.228 0.215 0.290 209,374,915 49,832,484 0.2380 0.096 0.096 0.097 0.091 0.123 493,322,345 0.1010 -25.57%
2016-06-28 0 0.305 0.295 0.300 0.300 0.340 65,834,650 20,886,279 0.3173 0.129 0.125 0.127 0.127 0.144 155,117,455 0.1346 -15.28%
2016-06-27 0 0.360 0.355 0.360 0.290 0.405 101,262,700 35,871,356 0.3542 0.153 0.151 0.153 0.123 0.172 238,591,871 0.1503 -32.08%
2016-06-24 0 0.530 0.510 0.530 0.490 0.530 1,453,800 735,256 0.5057 0.225 0.216 0.225 0.208 0.225 3,425,396 0.2146 -1.85%
2016-06-23 0 0.540 0.530 0.540 0.500 0.580 4,620,050 2,507,220 0.5427 0.229 0.225 0.229 0.212 0.246 10,885,611 0.2303 8.00%
2016-06-22 0 0.500 0.490 0.500 0.485 0.510 836,600 416,090 0.4974 0.212 0.208 0.212 0.206 0.216 1,971,170 0.2111 -3.85%
2016-06-21 0 0.520 0.500 0.520 0.500 0.530 724,250 369,231 0.5098 0.221 0.212 0.221 0.212 0.225 1,706,454 0.2164 0.00%
2016-06-20 0 0.520 0.500 0.520 0.500 0.600 3,292,150 1,766,091 0.5365 0.221 0.212 0.221 0.212 0.255 7,756,856 0.2277 1.96%
2016-06-17 0 0.510 0.510 0.520 0.490 0.550 1,708,200 886,108 0.5187 0.216 0.216 0.221 0.208 0.233 4,024,805 0.2202 -3.77%
2016-06-16 0 0.530 0.530 0.540 0.510 0.550 511,550 271,135 0.5300 0.225 0.225 0.229 0.216 0.233 1,205,297 0.2250 -5.36%
2016-06-15 0 0.560 0.540 0.560 0.500 0.570 3,216,750 1,696,665 0.5274 0.238 0.229 0.238 0.212 0.242 7,579,201 0.2239 -1.75%
2016-06-14 0 0.570 0.550 0.570 0.530 0.620 2,552,050 1,490,980 0.5842 0.242 0.233 0.242 0.225 0.263 6,013,057 0.2480 1.79%
2016-06-13 0 0.560 0.560 0.580 0.540 0.720 4,206,150 2,636,185 0.6267 0.238 0.238 0.246 0.229 0.306 9,910,393 0.2660 -21.13%
2016-06-10 0 0.710 0.700 0.710 0.680 0.730 4,053,000 2,845,532 0.7021 0.301 0.297 0.301 0.289 0.310 9,549,546 0.2980 -1.39%
2016-06-08 0 0.720 0.720 0.730 0.720 0.750 2,131,800 1,559,084 0.7313 0.306 0.306 0.310 0.306 0.318 5,022,878 0.3104 -1.37%
2016-06-07 0 0.730 0.740 0.750 0.720 0.790 2,933,996 2,198,326 0.7493 0.310 0.314 0.318 0.306 0.335 6,912,986 0.3180 1.39%
2016-06-06 0 0.720 0.720 0.730 0.720 0.780 2,717,900 2,001,312 0.7363 0.306 0.306 0.310 0.306 0.331 6,403,827 0.3125 -6.49%
2016-06-03 0 0.770 0.760 0.770 0.750 0.860 5,692,650 4,519,921 0.7940 0.327 0.323 0.327 0.318 0.365 13,412,836 0.3370 -8.33%
2016-06-02 0 0.840 0.840 0.850 0.700 0.970 23,460,400 20,654,870 0.8804 0.357 0.357 0.361 0.297 0.412 55,276,629 0.3737 20.00%
2016-06-01 0 0.700 0.700 0.720 0.700 0.770 728,250 525,566 0.7217 0.297 0.297 0.306 0.297 0.327 1,715,879 0.3063 -4.11%
2016-05-31 0 0.730 0.730 0.750 0.710 0.780 878,500 656,267 0.7470 0.310 0.310 0.318 0.301 0.331 2,069,893 0.3171 -1.35%
2016-05-30 0 0.740 0.740 0.750 0.730 0.820 2,186,750 1,663,448 0.7607 0.314 0.314 0.318 0.310 0.348 5,152,349 0.3229 -2.63%
2016-05-27 0 0.760 0.750 0.760 0.730 0.900 7,393,750 5,921,660 0.8009 0.323 0.318 0.323 0.310 0.382 17,420,913 0.3399 -8.43%
2016-05-26 0 0.830 0.830 0.860 0.820 0.930 1,734,500 1,496,692 0.8629 0.352 0.352 0.365 0.348 0.395 4,086,772 0.3662 -7.78%
2016-05-25 0 0.900 0.890 0.900 0.860 1.000 6,904,700 6,522,552 0.9447 0.382 0.378 0.382 0.365 0.424 16,268,629 0.4009 0.00%
2016-05-24 0 0.900 0.900 0.920 0.820 1.060 7,067,950 6,831,466 0.9665 0.382 0.382 0.390 0.348 0.450 16,653,273 0.4102 -2.17%
2016-05-23 0 0.920 0.910 0.920 0.820 1.240 8,217,700 8,046,690 0.9792 0.390 0.386 0.390 0.348 0.526 19,362,277 0.4156 -19.30%
2016-05-20 0 1.140 1.130 1.140 1.120 1.650 32,006,150 44,673,538 1.3958 0.484 0.480 0.484 0.475 0.700 75,411,847 0.5924 -11.63%
2016-05-19 0 1.290 1.290 1.300 0.465 1.560 81,128,750 93,178,356 1.1485 0.547 0.547 0.552 0.197 0.662 191,152,914 0.4875 386.09%
2016-05-18 0 1.380 1.350 1.380 1.220 1.900 5,173,100 6,987,568 1.3508 0.113 0.110 0.113 0.100 0.155 63,381,185 0.1102 -27.37%
2016-05-17 0 0.095 0.095 0.096 0.091 0.106 81,439,000 7,881,929 0.0968 0.155 0.155 0.157 0.149 0.173 49,889,818 0.1580 2.15%
2016-05-16 0 0.093 0.092 0.093 0.088 0.113 214,661,000 21,663,286 0.1009 0.152 0.150 0.152 0.144 0.184 131,502,084 0.1647 -3.12%
2016-05-13 0 0.096 0.095 0.096 0.091 0.125 212,611,000 22,746,412 0.1070 0.157 0.155 0.157 0.149 0.204 130,246,247 0.1746 -23.20%
2016-05-12 0 0.125 0.125 0.126 0.123 0.138 70,237,000 9,288,587 0.1322 0.204 0.204 0.206 0.201 0.225 43,027,433 0.2159 -6.02%
2016-05-11 0 0.133 0.134 0.135 0.113 0.147 226,563,000 29,857,608 0.1318 0.217 0.219 0.220 0.184 0.240 138,793,291 0.2151 -2.21%
2016-05-10 0 0.136 0.136 0.137 0.131 0.162 163,836,000 23,864,807 0.1457 0.222 0.222 0.224 0.214 0.264 100,366,510 0.2378 -5.56%
2016-05-09 0 0.144 0.143 0.144 0.110 0.176 389,398,000 58,014,692 0.1490 0.235 0.233 0.235 0.180 0.287 238,546,585 0.2432 18.03%
2016-05-06 0 0.122 0.121 0.123 0.119 0.245 395,767,000 67,742,588 0.1712 0.199 0.198 0.201 0.194 0.400 242,448,257 0.2794 -39.30%
2016-05-05 0 0.201 0.200 0.201 0.149 0.255 675,476,000 133,459,739 0.1976 0.328 0.326 0.328 0.243 0.416 413,798,974 0.3225 39.58%
2016-05-04 0 0.144 0.143 0.144 0.103 0.145 711,265,000 84,047,506 0.1182 0.235 0.233 0.235 0.168 0.237 435,723,442 0.1929 45.45%
2016-05-03 0 0.099 0.099 0.100 0.084 0.101 350,477,500 33,272,117 0.0949 0.162 0.162 0.163 0.137 0.165 214,703,750 0.1550 17.86%
2016-04-29 0 0.084 0.084 0.085 0.074 0.091 369,781,000 31,014,245 0.0839 0.137 0.137 0.139 0.121 0.149 226,529,142 0.1369 16.67%
2016-04-28 0 0.072 0.072 0.073 0.057 0.081 300,190,000 21,451,346 0.0715 0.118 0.118 0.119 0.093 0.132 183,897,450 0.1166 26.32%
2016-04-27 0 0.057 0.057 0.058 0.056 0.065 75,286,000 4,508,793 0.0599 0.093 0.093 0.095 0.091 0.106 46,120,469 0.0978 -10.94%
2016-04-26 0 0.064 0.063 0.064 0.045 0.075 502,580,000 33,035,727 0.0657 0.104 0.103 0.104 0.073 0.122 307,882,276 0.1073 42.22%
2016-04-25 0 0.045 0.045 0.046 0.041 0.056 39,593,000 1,886,318 0.0476 0.073 0.073 0.075 0.067 0.091 24,254,811 0.0778 -13.46%
2016-04-22 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2016-03-31 0 0.052 0.052 0.053 0.051 0.053 6,459,000 333,894 0.0517 0.085 0.085 0.087 0.083 0.087 3,956,806 0.0844 0.00%
2016-03-30 0 0.052 0.052 0.053 0.050 0.054 20,619,000 1,064,565 0.0516 0.085 0.085 0.087 0.082 0.088 12,631,272 0.0843 -1.89%
2016-03-29 0 0.053 0.052 0.053 0.052 0.055 8,805,000 470,200 0.0534 0.087 0.085 0.087 0.085 0.090 5,393,974 0.0872 0.00%
2016-03-24 0 0.053 0.053 0.054 0.053 0.055 17,178,000 928,365 0.0540 0.087 0.087 0.088 0.087 0.090 10,523,303 0.0882 -1.85%
2016-03-23 0 0.054 0.054 0.055 0.053 0.059 31,941,000 1,774,158 0.0555 0.088 0.088 0.090 0.087 0.096 19,567,169 0.0907 -3.57%
2016-03-22 0 0.056 0.056 0.057 0.055 0.060 39,655,000 2,260,034 0.0570 0.091 0.091 0.093 0.090 0.098 24,292,793 0.0930 -6.67%
2016-03-21 0 0.060 0.059 0.060 0.057 0.063 31,070,000 1,842,078 0.0593 0.098 0.096 0.098 0.093 0.103 19,033,591 0.0968 -1.64%
2016-03-18 0 0.061 0.061 0.062 0.061 0.069 63,802,000 4,172,894 0.0654 0.100 0.100 0.101 0.100 0.113 39,085,330 0.1068 -4.69%
2016-03-17 0 0.064 0.064 0.065 0.057 0.067 56,767,000 3,559,189 0.0627 0.104 0.104 0.106 0.093 0.109 34,775,664 0.1023 12.28%
2016-03-16 0 0.057 0.057 0.058 0.054 0.063 114,663,000 6,680,690 0.0583 0.093 0.093 0.095 0.088 0.103 70,242,957 0.0951 -10.94%
2016-03-15 0 0.064 0.063 0.064 0.063 0.084 106,484,000 7,332,282 0.0689 0.104 0.103 0.104 0.103 0.137 65,232,473 0.1124 -21.95%
2016-03-14 0 0.082 0.081 0.082 0.062 0.110 147,357,400 12,421,045 0.0843 0.134 0.132 0.134 0.101 0.180 90,271,662 0.1376 -43.45%
2016-03-11 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2015-08-28 0 0.145 0.141 0.145 0.135 0.147 10,334,000 1,460,843 0.1414 0.237 0.230 0.237 0.220 0.240 6,330,645 0.2308 5.84%
2015-08-27 0 0.137 0.136 0.137 0.129 0.140 12,220,000 1,626,511 0.1331 0.224 0.222 0.224 0.211 0.229 7,486,015 0.2173 9.60%
2015-08-26 0 0.125 0.125 0.130 0.125 0.134 13,059,000 1,691,567 0.1295 0.204 0.204 0.212 0.204 0.219 7,999,989 0.2114 -2.34%
2015-08-25 0 0.128 0.128 0.129 0.126 0.140 18,412,000 2,399,391 0.1303 0.209 0.209 0.211 0.206 0.229 11,279,256 0.2127 -4.48%
2015-08-24 0 0.134 0.133 0.134 0.129 0.144 10,853,000 1,458,382 0.1344 0.219 0.217 0.219 0.211 0.235 6,648,586 0.2194 -11.26%
2015-08-21 0 0.151 0.149 0.151 0.149 0.160 8,364,000 1,272,327 0.1521 0.246 0.243 0.246 0.243 0.261 5,123,816 0.2483 -7.36%
2015-08-20 0 0.163 0.163 0.167 0.158 0.175 3,764,000 631,844 0.1679 0.266 0.266 0.273 0.258 0.286 2,305,840 0.2740 -6.86%
2015-08-19 0 0.175 0.171 0.175 0.172 0.185 3,159,000 556,645 0.1762 0.286 0.279 0.286 0.281 0.302 1,935,215 0.2876 0.00%
2015-08-18 0 0.175 0.175 0.177 0.174 0.190 2,654,000 474,842 0.1789 0.286 0.286 0.289 0.284 0.310 1,625,850 0.2921 -6.91%
2015-08-17 0 0.188 0.181 0.188 0.180 0.193 5,461,000 1,001,277 0.1834 0.307 0.295 0.307 0.294 0.315 3,345,428 0.2993 -2.08%
2015-08-14 0 0.192 0.191 0.198 0.191 0.200 1,055,000 205,605 0.1949 0.313 0.312 0.323 0.312 0.326 646,297 0.3181 -2.04%
2015-08-13 0 0.196 0.196 0.202 0.192 0.205 1,950,000 389,044 0.1995 0.320 0.320 0.330 0.313 0.335 1,194,577 0.3257 -1.01%
2015-08-12 0 0.198 0.193 0.198 0.191 0.202 703,000 137,054 0.1950 0.323 0.315 0.323 0.312 0.330 430,660 0.3182 -2.46%
2015-08-11 0 0.203 0.200 0.203 0.200 0.205 1,946,000 394,296 0.2026 0.331 0.326 0.331 0.326 0.335 1,192,126 0.3308 0.50%
2015-08-10 0 0.202 0.197 0.202 0.192 0.203 1,868,000 365,573 0.1957 0.330 0.322 0.330 0.313 0.331 1,144,343 0.3195 2.02%
2015-08-07 0 0.198 0.198 0.202 0.190 0.202 1,790,000 352,253 0.1968 0.323 0.323 0.330 0.310 0.330 1,096,560 0.3212 0.51%
2015-08-06 0 0.197 0.194 0.198 0.195 0.204 985,000 195,607 0.1986 0.322 0.317 0.323 0.318 0.333 603,414 0.3242 -0.51%
2015-08-05 0 0.198 0.197 0.198 0.195 0.206 2,281,000 453,747 0.1989 0.323 0.322 0.323 0.318 0.336 1,397,349 0.3247 -1.00%
2015-08-04 0 0.200 0.199 0.200 0.200 0.205 2,772,000 556,337 0.2007 0.326 0.325 0.326 0.326 0.335 1,698,137 0.3276 -1.96%
2015-08-03 0 0.204 0.201 0.204 0.200 0.225 13,555,000 2,750,673 0.2029 0.333 0.328 0.333 0.326 0.367 8,303,841 0.3313 -10.13%
2015-07-31 0 0.227 0.227 0.228 0.206 0.228 7,797,000 1,709,379 0.2192 0.371 0.371 0.372 0.336 0.372 4,776,470 0.3579 7.58%
2015-07-30 0 0.211 0.211 0.218 0.202 0.226 1,321,000 287,180 0.2174 0.344 0.344 0.356 0.330 0.369 809,249 0.3549 -2.31%
2015-07-29 0 0.216 0.210 0.217 0.210 0.219 1,821,000 387,123 0.2126 0.353 0.343 0.354 0.343 0.357 1,115,551 0.3470 1.41%
2015-07-28 0 0.213 0.204 0.215 0.198 0.218 3,095,000 640,753 0.2070 0.348 0.333 0.351 0.323 0.356 1,896,008 0.3379 6.50%
2015-07-27 0 0.200 0.200 0.205 0.200 0.220 9,549,000 1,960,884 0.2053 0.326 0.326 0.335 0.326 0.359 5,849,751 0.3352 -8.68%
2015-07-24 0 0.219 0.215 0.220 0.214 0.220 2,614,000 565,913 0.2165 0.357 0.351 0.359 0.349 0.359 1,601,346 0.3534 -0.45%
2015-07-23 0 0.220 0.220 0.222 0.216 0.223 2,834,000 618,705 0.2183 0.359 0.359 0.362 0.353 0.364 1,736,118 0.3564 0.00%
2015-07-22 0 0.220 0.217 0.222 0.212 0.223 1,868,000 409,150 0.2190 0.359 0.354 0.362 0.346 0.364 1,144,343 0.3575 -3.08%
2015-07-21 0 0.227 0.222 0.227 0.208 0.228 4,092,000 894,302 0.2185 0.371 0.362 0.371 0.340 0.372 2,506,774 0.3568 4.61%
2015-07-20 0 0.217 0.212 0.217 0.212 0.229 2,266,000 498,099 0.2198 0.354 0.346 0.354 0.346 0.374 1,388,160 0.3588 -1.36%
2015-07-17 0 0.220 0.220 0.222 0.218 0.230 5,075,000 1,126,551 0.2220 0.359 0.359 0.362 0.356 0.375 3,108,963 0.3624 1.38%
2015-07-16 0 0.217 0.215 0.217 0.210 0.228 6,151,000 1,331,025 0.2164 0.354 0.351 0.354 0.343 0.372 3,768,124 0.3532 -2.69%
2015-07-15 0 0.223 0.220 0.223 0.214 0.232 5,241,000 1,145,095 0.2185 0.364 0.359 0.364 0.349 0.379 3,210,655 0.3567 -4.29%
2015-07-14 0 0.233 0.225 0.233 0.211 0.245 11,170,000 2,562,514 0.2294 0.380 0.367 0.380 0.344 0.400 6,842,781 0.3745 2.19%
2015-07-13 0 0.228 0.226 0.228 0.206 0.235 13,080,000 2,917,261 0.2230 0.372 0.369 0.372 0.336 0.384 8,012,854 0.3641 3.17%
2015-07-10 0 0.221 0.216 0.221 0.210 0.233 24,131,000 5,290,314 0.2192 0.361 0.353 0.361 0.343 0.380 14,782,736 0.3579 9.95%
2015-07-09 0 0.201 0.200 0.201 0.155 0.210 20,258,000 3,900,502 0.1925 0.328 0.326 0.328 0.253 0.343 12,410,122 0.3143 24.84%
2015-07-08 0 0.161 0.155 0.161 0.140 0.201 31,020,000 5,067,819 0.1634 0.263 0.253 0.263 0.229 0.328 19,002,961 0.2667 -22.60%
2015-07-07 0 0.208 0.208 0.209 0.203 0.235 11,316,000 2,446,229 0.2162 0.340 0.340 0.341 0.331 0.384 6,932,221 0.3529 -12.61%
2015-07-06 0 0.238 0.236 0.238 0.203 0.255 40,776,000 9,058,688 0.2222 0.389 0.385 0.389 0.331 0.416 24,979,521 0.3626 -4.42%
2015-07-03 0 0.249 0.246 0.249 0.240 0.285 20,870,000 5,268,367 0.2524 0.406 0.402 0.406 0.392 0.465 12,785,035 0.4121 -12.63%
2015-07-02 0 0.285 0.280 0.285 0.275 0.295 7,577,000 2,153,080 0.2842 0.465 0.457 0.465 0.449 0.482 4,641,697 0.4639 1.79%
2015-06-30 0 0.280 0.275 0.280 0.255 0.290 22,502,000 6,093,825 0.2708 0.457 0.449 0.457 0.416 0.473 13,784,804 0.4421 1.82%
2015-06-29 0 0.275 0.270 0.275 0.250 0.300 29,836,000 8,180,955 0.2742 0.449 0.441 0.449 0.408 0.490 18,277,639 0.4476 -8.33%
2015-06-26 0 0.300 0.295 0.300 0.295 0.335 55,628,000 16,840,522 0.3027 0.490 0.482 0.490 0.482 0.547 34,077,909 0.4942 -9.09%
2015-06-25 0 0.330 0.325 0.330 0.315 0.345 48,774,000 16,258,695 0.3333 0.539 0.531 0.539 0.514 0.563 29,879,124 0.5441 3.13%
2015-06-24 0 0.320 0.315 0.320 0.300 0.340 46,972,600 14,948,245 0.3182 0.522 0.514 0.522 0.490 0.555 28,775,580 0.5195 0.00%
2015-06-23 0 0.320 0.315 0.320 0.285 0.390 220,112,000 71,315,045 0.3240 0.522 0.514 0.522 0.465 0.637 134,841,386 0.5289 -32.63%
2015-06-22 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2015-06-08 1 0.475 0.470 0.475 0.385 0.495 149,691,000 68,141,495 0.4552 0.775 0.767 0.775 0.628 0.808 91,701,233 0.7431 23.38%
2015-06-05 0 0.385 0.380 0.385 0.365 0.400 75,143,000 29,085,870 0.3871 0.628 0.620 0.628 0.596 0.653 46,032,866 0.6319 4.05%
2015-06-04 0 0.370 0.370 0.375 0.330 0.380 100,477,000 36,242,345 0.3607 0.604 0.604 0.612 0.539 0.620 61,552,564 0.5888 4.23%
2015-06-03 0 0.355 0.350 0.355 0.310 0.370 139,881,000 49,345,850 0.3528 0.579 0.571 0.579 0.506 0.604 85,691,593 0.5759 10.94%
2015-06-02 0 0.320 0.315 0.320 0.295 0.330 55,501,000 17,607,745 0.3173 0.522 0.514 0.522 0.482 0.539 34,000,108 0.5179 6.67%
2015-06-01 0 0.300 0.300 0.310 0.295 0.310 20,184,378 6,187,698 0.3066 0.490 0.490 0.506 0.482 0.506 12,365,021 0.5004 -1.64%
2015-05-29 0 0.305 0.300 0.305 0.285 0.310 29,902,000 9,030,430 0.3020 0.498 0.490 0.498 0.465 0.506 18,318,070 0.4930 5.17%
2015-05-28 0 0.290 0.285 0.290 0.285 0.305 29,323,000 8,581,230 0.2926 0.473 0.465 0.473 0.465 0.498 17,963,373 0.4777 -4.92%
2015-05-27 0 0.305 0.300 0.305 0.285 0.315 31,979,000 9,587,080 0.2998 0.498 0.490 0.498 0.465 0.514 19,590,448 0.4894 -1.61%
2015-05-26 0 0.310 0.305 0.310 0.300 0.325 51,821,000 16,096,845 0.3106 0.506 0.498 0.506 0.490 0.531 31,745,727 0.5071 1.64%
2015-05-22 0 0.305 0.305 0.310 0.290 0.345 154,000,000 49,326,665 0.3203 0.498 0.498 0.506 0.473 0.563 94,340,942 0.5229 -1.61%
2015-05-21 0 0.310 0.305 0.310 0.255 0.315 140,562,000 40,338,600 0.2870 0.506 0.498 0.506 0.416 0.514 86,108,776 0.4685 21.57%
2015-05-20 0 0.255 0.255 0.260 0.250 0.260 36,721,000 9,405,555 0.2561 0.416 0.416 0.424 0.408 0.424 22,495,414 0.4181 0.00%
2015-05-19 0 0.255 0.250 0.255 0.248 0.260 14,811,000 3,741,124 0.2526 0.416 0.408 0.416 0.405 0.424 9,073,271 0.4123 0.00%
2015-05-18 0 0.255 0.250 0.255 0.250 0.270 21,267,000 5,473,285 0.2574 0.416 0.408 0.416 0.408 0.441 13,028,239 0.4201 -1.92%
2015-05-15 0 0.260 0.255 0.260 0.250 0.260 18,719,000 4,790,105 0.2559 0.424 0.416 0.424 0.408 0.424 11,467,325 0.4177 1.96%
2015-05-14 0 0.255 0.250 0.255 0.240 0.255 34,527,000 8,625,880 0.2498 0.416 0.408 0.416 0.392 0.416 21,151,362 0.4078 5.37%
2015-05-13 0 0.242 0.242 0.244 0.242 0.250 26,376,000 6,446,184 0.2444 0.395 0.395 0.398 0.395 0.408 16,158,030 0.3989 -2.81%
2015-05-12 0 0.249 0.248 0.249 0.239 0.255 50,902,000 12,589,099 0.2473 0.406 0.405 0.406 0.390 0.416 31,182,744 0.4037 2.89%
2015-05-11 0 0.242 0.241 0.242 0.238 0.280 130,685,000 32,035,478 0.2451 0.395 0.393 0.395 0.389 0.457 80,058,091 0.4002 -13.57%
2015-05-08 0 0.280 0.275 0.280 0.270 0.290 35,310,000 9,859,550 0.2792 0.457 0.449 0.457 0.441 0.473 21,631,030 0.4558 0.00%
2015-05-07 0 0.280 0.275 0.280 0.275 0.310 45,588,043 13,253,622 0.2907 0.457 0.449 0.457 0.449 0.506 27,927,396 0.4746 -6.67%
2015-05-06 0 0.300 0.295 0.300 0.290 0.325 147,773,000 44,892,615 0.3038 0.490 0.482 0.490 0.473 0.531 90,526,260 0.4959 3.45%
2015-05-05 0 0.290 0.285 0.290 0.270 0.310 75,422,000 21,596,220 0.2863 0.473 0.465 0.473 0.441 0.506 46,203,783 0.4674 0.00%
2015-05-04 0 0.290 0.285 0.290 0.260 0.300 107,904,000 30,711,265 0.2846 0.473 0.465 0.473 0.424 0.490 66,102,370 0.4646 7.41%
2015-04-30 0 0.270 0.265 0.270 0.247 0.270 71,119,375 18,200,872 0.2559 0.441 0.433 0.441 0.403 0.441 43,567,979 0.4178 5.88%
2015-04-29 0 0.255 0.250 0.255 0.249 0.280 110,167,000 28,197,564 0.2560 0.416 0.408 0.416 0.406 0.457 67,488,692 0.4178 -5.56%
2015-04-28 0 0.270 0.265 0.270 0.255 0.290 185,715,000 49,859,690 0.2685 0.441 0.433 0.441 0.416 0.473 113,769,662 0.4383 8.43%
2015-04-27 0 0.249 0.247 0.249 0.242 0.255 62,131,000 15,362,773 0.2473 0.406 0.403 0.406 0.395 0.416 38,061,669 0.4036 -0.40%
2015-04-24 0 0.250 0.249 0.250 0.245 0.265 34,346,000 8,718,526 0.2538 0.408 0.406 0.408 0.400 0.433 21,040,480 0.4144 0.81%
2015-04-23 0 0.248 0.246 0.248 0.243 0.255 41,203,000 10,244,187 0.2486 0.405 0.402 0.405 0.397 0.416 25,241,103 0.4059 -2.75%
2015-04-22 0 0.255 0.250 0.255 0.241 0.260 22,910,000 5,754,143 0.2512 0.416 0.408 0.416 0.393 0.424 14,034,747 0.4100 3.24%
2015-04-21 0 0.247 0.247 0.250 0.244 0.255 9,679,000 2,419,574 0.2500 0.403 0.403 0.408 0.398 0.416 5,929,389 0.4081 2.07%
2015-04-20 0 0.242 0.240 0.249 0.240 0.270 25,078,000 6,379,038 0.2544 0.395 0.392 0.406 0.392 0.441 15,362,871 0.4152 -10.37%
2015-04-17 0 0.270 0.265 0.270 0.260 0.280 15,539,000 4,172,360 0.2685 0.441 0.433 0.441 0.424 0.457 9,519,246 0.4383 -3.57%
2015-04-16 0 0.280 0.275 0.280 0.265 0.280 22,726,000 6,235,105 0.2744 0.457 0.449 0.457 0.433 0.457 13,922,028 0.4479 5.66%
2015-04-15 0 0.265 0.265 0.270 0.260 0.280 20,013,751 5,411,802 0.2704 0.433 0.433 0.441 0.424 0.457 12,260,494 0.4414 -5.36%
2015-04-14 0 0.280 0.275 0.280 0.270 0.310 39,535,000 11,517,045 0.2913 0.457 0.449 0.457 0.441 0.506 24,219,280 0.4755 -5.08%
2015-04-13 0 0.295 0.285 0.300 0.270 0.315 68,835,000 20,227,895 0.2939 0.482 0.465 0.490 0.441 0.514 42,168,563 0.4797 9.26%
2015-04-10 0 0.270 0.265 0.270 0.243 0.280 56,065,000 14,719,647 0.2625 0.441 0.433 0.441 0.397 0.457 34,345,616 0.4286 10.66%
2015-04-09 0 0.244 0.243 0.244 0.240 0.250 21,163,000 5,167,838 0.2442 0.398 0.397 0.398 0.392 0.408 12,964,528 0.3986 -2.40%
2015-04-08 0 0.250 0.249 0.250 0.234 0.255 28,111,000 6,871,293 0.2444 0.408 0.406 0.408 0.382 0.416 17,220,898 0.3990 6.84%
2015-04-02 0 0.234 0.234 0.235 0.227 0.240 3,849,000 894,975 0.2325 0.382 0.382 0.384 0.371 0.392 2,357,911 0.3796 -1.27%
2015-04-01 0 0.237 0.235 0.237 0.226 0.240 2,289,000 537,983 0.2350 0.387 0.384 0.387 0.369 0.392 1,402,249 0.3837 1.28%
2015-03-31 0 0.234 0.232 0.234 0.230 0.241 4,491,000 1,051,093 0.2340 0.382 0.379 0.382 0.375 0.393 2,751,202 0.3820 -0.43%
2015-03-30 0 0.235 0.233 0.235 0.218 0.235 8,658,000 1,979,560 0.2286 0.384 0.380 0.384 0.356 0.384 5,303,921 0.3732 4.91%
2015-03-27 0 0.224 0.219 0.224 0.218 0.225 4,804,000 1,056,692 0.2200 0.366 0.357 0.366 0.356 0.367 2,942,947 0.3591 0.00%
2015-03-26 0 0.224 0.223 0.225 0.223 0.228 778,000 174,529 0.2243 0.366 0.364 0.367 0.364 0.372 476,606 0.3662 -1.32%
2015-03-25 0 0.227 0.225 0.227 0.224 0.228 1,684,000 379,070 0.2251 0.371 0.367 0.371 0.366 0.372 1,031,624 0.3674 0.89%
2015-03-24 0 0.225 0.225 0.228 0.223 0.228 1,247,000 279,761 0.2243 0.367 0.367 0.372 0.364 0.372 763,917 0.3662 0.00%
2015-03-23 0 0.225 0.225 0.228 0.225 0.229 1,001,000 226,858 0.2266 0.367 0.367 0.372 0.367 0.374 613,216 0.3699 -0.88%
2015-03-20 0 0.227 0.227 0.228 0.223 0.236 1,818,000 412,949 0.2271 0.371 0.371 0.372 0.364 0.385 1,113,713 0.3708 -2.58%
2015-03-19 0 0.233 0.229 0.233 0.226 0.235 2,796,000 642,347 0.2297 0.380 0.374 0.380 0.369 0.384 1,712,839 0.3750 -0.85%
2015-03-18 0 0.235 0.234 0.235 0.231 0.238 680,000 158,488 0.2331 0.384 0.382 0.384 0.377 0.389 416,570 0.3805 0.43%
2015-03-17 0 0.234 0.232 0.234 0.228 0.243 2,707,000 627,093 0.2317 0.382 0.379 0.382 0.372 0.397 1,658,318 0.3782 -1.68%
2015-03-16 0 0.238 0.236 0.238 0.238 0.249 1,836,000 442,892 0.2412 0.389 0.385 0.389 0.389 0.406 1,124,740 0.3938 -2.06%
2015-03-13 0 0.243 0.239 0.243 0.236 0.246 2,281,000 547,691 0.2401 0.397 0.390 0.397 0.385 0.402 1,397,349 0.3920 2.97%
2015-03-12 0 0.236 0.236 0.237 0.234 0.239 1,060,000 251,307 0.2371 0.385 0.385 0.387 0.382 0.390 649,360 0.3870 0.43%
2015-03-11 0 0.235 0.234 0.235 0.233 0.244 2,327,000 548,443 0.2357 0.384 0.382 0.384 0.380 0.398 1,425,528 0.3847 -2.89%
2015-03-10 0 0.242 0.241 0.243 0.241 0.249 3,696,000 910,083 0.2462 0.395 0.393 0.397 0.393 0.406 2,264,183 0.4019 -3.20%
2015-03-09 0 0.250 0.249 0.250 0.242 0.255 12,857,000 3,207,276 0.2495 0.408 0.406 0.408 0.395 0.416 7,876,243 0.4072 3.31%
2015-03-06 0 0.242 0.240 0.243 0.228 0.243 6,912,000 1,627,276 0.2354 0.395 0.392 0.397 0.372 0.397 4,234,316 0.3843 5.68%
2015-03-05 0 0.229 0.227 0.229 0.222 0.233 1,821,000 415,996 0.2284 0.374 0.371 0.374 0.362 0.380 1,115,551 0.3729 0.88%
2015-03-04 0 0.227 0.227 0.230 0.225 0.233 899,000 203,820 0.2267 0.371 0.371 0.375 0.367 0.380 550,731 0.3701 -1.30%
2015-03-03 0 0.230 0.229 0.230 0.226 0.231 1,072,000 244,968 0.2285 0.375 0.374 0.375 0.369 0.377 656,711 0.3730 -2.13%
2015-03-02 0 0.235 0.230 0.235 0.230 0.241 3,813,000 880,997 0.2311 0.384 0.375 0.384 0.375 0.393 2,335,857 0.3772 -1.67%
2015-02-27 0 0.239 0.236 0.240 0.235 0.249 3,699,000 886,794 0.2397 0.390 0.385 0.392 0.384 0.406 2,266,020 0.3913 -1.24%
2015-02-26 0 0.242 0.239 0.242 0.233 0.255 8,561,000 2,089,637 0.2441 0.395 0.390 0.395 0.380 0.416 5,244,499 0.3984 2.98%
2015-02-25 0 0.235 0.231 0.235 0.230 0.239 742,000 172,609 0.2326 0.384 0.377 0.384 0.375 0.390 454,552 0.3797 2.17%
2015-02-24 0 0.230 0.229 0.230 0.224 0.230 913,000 207,105 0.2268 0.375 0.374 0.375 0.366 0.375 559,307 0.3703 0.00%
2015-02-23 0 0.230 0.223 0.230 0.223 0.231 407,000 92,732 0.2278 0.375 0.364 0.375 0.364 0.377 249,330 0.3719 0.44%
2015-02-18 0 0.229 0.222 0.229 0.220 0.235 691,000 154,383 0.2234 0.374 0.362 0.374 0.359 0.384 423,309 0.3647 3.62%
2015-02-17 0 0.221 0.219 0.222 0.217 0.225 1,101,000 241,641 0.2195 0.361 0.357 0.362 0.354 0.367 674,476 0.3583 -0.45%
2015-02-16 0 0.222 0.219 0.223 0.215 0.232 396,000 86,760 0.2191 0.362 0.357 0.364 0.351 0.379 242,591 0.3576 0.91%
2015-02-13 0 0.220 0.216 0.220 0.215 0.225 746,000 161,661 0.2167 0.359 0.353 0.359 0.351 0.367 457,002 0.3537 1.85%
2015-02-12 0 0.216 0.216 0.217 0.211 0.221 1,932,000 416,278 0.2155 0.353 0.353 0.354 0.344 0.361 1,183,550 0.3517 -1.37%
2015-02-11 0 0.219 0.216 0.220 0.215 0.224 1,475,000 322,003 0.2183 0.357 0.353 0.359 0.351 0.366 903,590 0.3564 -0.90%
2015-02-10 0 0.221 0.221 0.225 0.221 0.225 1,036,000 231,231 0.2232 0.361 0.361 0.367 0.361 0.367 634,657 0.3643 -2.64%
2015-02-09 0 0.227 0.222 0.228 0.218 0.233 709,000 158,671 0.2238 0.371 0.362 0.372 0.356 0.380 434,336 0.3653 0.00%
2015-02-06 0 0.227 0.224 0.227 0.223 0.229 796,000 179,611 0.2256 0.371 0.366 0.371 0.364 0.374 487,632 0.3683 -0.87%
2015-02-05 0 0.229 0.226 0.230 0.223 0.235 1,108,000 250,794 0.2263 0.374 0.369 0.375 0.364 0.384 678,765 0.3695 2.23%
2015-02-04 0 0.224 0.227 0.228 0.224 0.235 1,089,000 248,827 0.2285 0.366 0.371 0.372 0.366 0.384 667,125 0.3730 -4.27%
2015-02-03 0 0.234 0.228 0.235 0.221 0.237 680,000 154,000 0.2265 0.382 0.372 0.384 0.361 0.387 416,570 0.3697 0.43%
2015-02-02 0 0.233 0.231 0.233 0.228 0.238 998,000 230,753 0.2312 0.380 0.377 0.380 0.372 0.389 611,378 0.3774 -2.10%
2015-01-30 0 0.238 0.237 0.238 0.235 0.249 1,402,000 332,204 0.2370 0.389 0.387 0.389 0.384 0.406 858,870 0.3868 -0.83%
2015-01-29 0 0.240 0.239 0.240 0.237 0.248 1,449,000 346,867 0.2394 0.392 0.390 0.392 0.387 0.405 887,662 0.3908 -1.64%
2015-01-28 0 0.244 0.240 0.245 0.236 0.245 2,540,000 612,013 0.2410 0.398 0.392 0.400 0.385 0.400 1,556,013 0.3933 0.41%
2015-01-27 0 0.243 0.238 0.244 0.237 0.245 692,000 166,087 0.2400 0.397 0.389 0.398 0.387 0.400 423,922 0.3918 1.25%
2015-01-26 0 0.240 0.239 0.244 0.238 0.250 1,407,000 337,302 0.2397 0.392 0.390 0.398 0.389 0.408 861,933 0.3913 -2.04%
2015-01-23 0 0.245 0.241 0.245 0.237 0.250 820,000 198,296 0.2418 0.400 0.393 0.400 0.387 0.408 502,335 0.3947 0.82%
2015-01-22 0 0.243 0.240 0.244 0.237 0.247 702,000 169,560 0.2415 0.397 0.392 0.398 0.387 0.403 430,048 0.3943 2.53%
2015-01-21 0 0.237 0.237 0.242 0.237 0.243 1,169,000 280,054 0.2396 0.387 0.387 0.395 0.387 0.397 716,134 0.3911 -2.47%
2015-01-20 0 0.243 0.237 0.244 0.237 0.244 1,287,000 306,417 0.2381 0.397 0.387 0.398 0.387 0.398 788,421 0.3886 2.53%
2015-01-19 0 0.237 0.244 0.245 0.237 0.248 1,535,000 371,951 0.2423 0.387 0.398 0.400 0.387 0.405 940,346 0.3955 -5.20%
2015-01-16 0 0.250 0.249 0.250 0.243 0.255 2,549,000 634,282 0.2488 0.408 0.406 0.408 0.397 0.416 1,561,526 0.4062 1.63%
2015-01-15 0 0.246 0.245 0.247 0.245 0.247 1,483,000 364,425 0.2457 0.402 0.400 0.403 0.400 0.403 908,491 0.4011 -0.40%
2015-01-14 0 0.247 0.245 0.247 0.245 0.255 2,236,000 556,649 0.2489 0.403 0.400 0.403 0.400 0.416 1,369,781 0.4064 0.00%
2015-01-13 0 0.247 0.245 0.247 0.245 0.255 2,237,000 553,459 0.2474 0.403 0.400 0.403 0.400 0.416 1,370,394 0.4039 -0.80%
2015-01-12 0 0.249 0.249 0.255 0.249 0.255 2,582,000 645,551 0.2500 0.406 0.406 0.416 0.406 0.416 1,581,742 0.4081 -2.35%
2015-01-09 0 0.255 0.250 0.255 0.248 0.260 5,262,000 1,321,471 0.2511 0.416 0.408 0.416 0.405 0.424 3,223,520 0.4099 -1.92%
2015-01-08 0 0.260 0.255 0.260 0.250 0.270 7,375,000 1,916,940 0.2599 0.424 0.416 0.424 0.408 0.441 4,517,951 0.4243 -3.70%
2015-01-07 0 0.270 0.265 0.270 0.260 0.285 5,966,000 1,595,040 0.2674 0.441 0.433 0.441 0.424 0.465 3,654,793 0.4364 -3.57%
2015-01-06 0 0.280 0.275 0.280 0.270 0.280 4,689,000 1,280,150 0.2730 0.457 0.449 0.457 0.441 0.457 2,872,498 0.4457 1.82%
2015-01-05 0 0.275 0.275 0.280 0.255 0.295 19,442,000 5,422,825 0.2789 0.449 0.449 0.457 0.416 0.482 11,910,238 0.4553 5.77%
2015-01-02 0 0.260 0.255 0.260 0.255 0.265 2,477,000 643,345 0.2597 0.424 0.416 0.424 0.416 0.433 1,517,419 0.4240 1.96%
2014-12-31 0 0.255 0.250 0.255 0.245 0.255 676,000 169,428 0.2506 0.416 0.408 0.416 0.400 0.416 414,120 0.4091 0.00%
2014-12-30 0 0.255 0.250 0.255 0.250 0.260 1,449,000 365,060 0.2519 0.416 0.408 0.416 0.408 0.424 887,662 0.4113 0.00%
2014-12-29 0 0.255 0.249 0.255 0.245 0.255 1,359,000 340,680 0.2507 0.416 0.406 0.416 0.400 0.416 832,528 0.4092 2.00%
2014-12-24 0 0.250 0.250 0.255 0.245 0.255 215,000 53,346 0.2481 0.408 0.408 0.416 0.400 0.416 131,710 0.4050 -1.96%
2014-12-23 0 0.255 0.249 0.255 0.247 0.260 2,825,000 709,635 0.2512 0.416 0.406 0.416 0.403 0.424 1,730,605 0.4101 0.00%
2014-12-22 0 0.255 0.250 0.255 0.246 0.255 5,920,000 1,481,023 0.2502 0.416 0.408 0.416 0.402 0.416 3,626,613 0.4084 0.00%
2014-12-19 0 0.255 0.255 0.260 0.250 0.270 7,092,000 1,853,675 0.2614 0.416 0.416 0.424 0.408 0.441 4,344,584 0.4267 -1.92%
2014-12-18 0 0.260 0.260 0.265 0.260 0.275 4,937,000 1,311,210 0.2656 0.424 0.424 0.433 0.424 0.449 3,024,424 0.4335 -5.45%
2014-12-17 0 0.275 0.270 0.275 0.270 0.280 1,303,000 359,770 0.2761 0.449 0.441 0.449 0.441 0.457 798,222 0.4507 -1.79%
2014-12-16 0 0.280 0.275 0.280 0.275 0.285 3,870,067 1,084,274 0.2802 0.457 0.449 0.457 0.449 0.465 2,370,817 0.4573 -3.45%
2014-12-15 0 0.290 0.285 0.290 0.280 0.290 248,000 70,215 0.2831 0.473 0.465 0.473 0.457 0.473 151,926 0.4622 0.00%
2014-12-12 0 0.290 0.280 0.290 0.280 0.290 2,628,000 752,425 0.2863 0.473 0.457 0.473 0.457 0.473 1,609,922 0.4674 0.00%
2014-12-11 0 0.290 0.285 0.290 0.280 0.290 1,489,000 424,225 0.2849 0.473 0.465 0.473 0.457 0.473 912,167 0.4651 0.00%
2014-12-10 0 0.290 0.285 0.290 0.280 0.300 2,554,000 730,735 0.2861 0.473 0.465 0.473 0.457 0.490 1,564,589 0.4670 -1.69%
2014-12-09 0 0.295 0.290 0.295 0.285 0.315 9,610,001 2,827,450 0.2942 0.482 0.473 0.482 0.465 0.514 5,887,120 0.4803 -6.35%
2014-12-08 0 0.315 0.310 0.315 0.305 0.340 7,011,000 2,220,785 0.3168 0.514 0.506 0.514 0.498 0.555 4,294,963 0.5171 -7.35%
2014-12-05 0 0.340 0.330 0.340 0.330 0.355 8,459,000 2,874,785 0.3398 0.555 0.539 0.555 0.539 0.579 5,182,013 0.5548 -2.86%
2014-12-04 0 0.350 0.350 0.355 0.315 0.355 20,531,000 7,003,785 0.3411 0.571 0.571 0.579 0.514 0.579 12,577,363 0.5569 11.11%
2014-12-03 0 0.315 0.315 0.320 0.315 0.330 2,377,000 754,655 0.3175 0.514 0.514 0.522 0.514 0.539 1,456,159 0.5183 -3.08%
2014-12-02 0 0.325 0.315 0.325 0.315 0.330 2,594,000 830,895 0.3203 0.531 0.514 0.531 0.514 0.539 1,589,094 0.5229 1.56%
2014-12-01 0 0.320 0.320 0.325 0.315 0.330 1,396,000 447,060 0.3202 0.522 0.522 0.531 0.514 0.539 855,195 0.5228 -1.54%
2014-11-28 0 0.325 0.320 0.325 0.315 0.340 5,723,000 1,862,085 0.3254 0.531 0.522 0.531 0.514 0.555 3,505,930 0.5311 -4.41%
2014-11-27 0 0.340 0.330 0.340 0.330 0.340 2,423,000 805,030 0.3322 0.555 0.539 0.555 0.539 0.555 1,484,338 0.5423 1.49%
2014-11-26 0 0.335 0.335 0.340 0.330 0.335 3,623,000 1,211,175 0.3343 0.547 0.547 0.555 0.539 0.547 2,219,463 0.5457 0.00%
2014-11-25 0 0.335 0.335 0.340 0.335 0.340 1,831,000 615,940 0.3364 0.547 0.547 0.555 0.547 0.555 1,121,677 0.5491 0.00%
2014-11-24 0 0.335 0.335 0.345 0.335 0.355 6,138,000 2,099,915 0.3421 0.547 0.547 0.563 0.547 0.579 3,760,160 0.5585 -2.90%
2014-11-21 0 0.345 0.340 0.345 0.340 0.355 3,047,000 1,053,465 0.3457 0.563 0.555 0.563 0.555 0.579 1,866,603 0.5644 -2.82%
2014-11-20 0 0.355 0.350 0.355 0.350 0.360 2,050,000 724,880 0.3536 0.579 0.571 0.579 0.571 0.588 1,255,837 0.5772 -1.39%
2014-11-19 0 0.360 0.355 0.360 0.355 0.415 17,210,000 6,697,260 0.3891 0.588 0.579 0.588 0.579 0.677 10,542,907 0.6352 -1.37%
2014-11-18 1 - - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2014-11-14 0 0.365 0.365 0.370 0.360 0.370 2,629,000 969,025 0.3686 0.596 0.596 0.604 0.588 0.604 1,610,535 0.6017 1.39%
2014-11-13 0 0.360 0.360 0.365 0.355 0.370 2,216,000 803,315 0.3625 0.588 0.588 0.596 0.579 0.604 1,357,529 0.5917 0.00%
2014-11-12 0 0.360 0.360 0.365 0.360 0.370 2,030,000 734,505 0.3618 0.588 0.588 0.596 0.588 0.604 1,243,585 0.5906 -1.37%
2014-11-11 0 0.365 0.360 0.365 0.345 0.370 7,698,000 2,790,705 0.3625 0.596 0.588 0.596 0.563 0.604 4,715,822 0.5918 4.29%
2014-11-10 0 0.350 0.345 0.350 0.340 0.355 1,874,000 648,750 0.3462 0.571 0.563 0.571 0.555 0.579 1,148,019 0.5651 1.45%
2014-11-07 0 0.345 0.340 0.345 0.335 0.350 4,850,000 1,664,435 0.3432 0.563 0.555 0.563 0.547 0.571 2,971,127 0.5602 -1.43%
2014-11-06 0 0.350 0.345 0.350 0.340 0.350 626,000 216,705 0.3462 0.571 0.563 0.571 0.555 0.571 383,490 0.5651 2.94%
2014-11-05 0 0.340 0.340 0.345 0.340 0.350 1,125,000 390,100 0.3468 0.555 0.555 0.563 0.555 0.571 689,179 0.5660 -2.86%
2014-11-04 0 0.350 0.350 0.355 0.340 0.355 1,155,000 401,725 0.3478 0.571 0.571 0.579 0.555 0.579 707,557 0.5678 1.45%
2014-11-03 0 0.345 0.345 0.350 0.340 0.350 1,559,000 537,930 0.3450 0.563 0.563 0.571 0.555 0.571 955,049 0.5632 -2.82%
2014-10-31 0 0.355 0.345 0.355 0.340 0.355 1,153,000 400,475 0.3473 0.579 0.563 0.579 0.555 0.579 706,332 0.5670 2.90%
2014-10-30 0 0.345 0.345 0.350 0.340 0.350 980,000 340,100 0.3470 0.563 0.563 0.571 0.555 0.571 600,351 0.5665 -1.43%
2014-10-29 0 0.350 0.350 0.355 0.340 0.360 2,160,000 759,420 0.3516 0.571 0.571 0.579 0.555 0.588 1,323,224 0.5739 0.00%
2014-10-28 0 0.350 0.350 0.360 0.335 0.355 2,823,000 976,855 0.3460 0.571 0.571 0.588 0.547 0.579 1,729,380 0.5649 2.94%
2014-10-27 0 0.340 0.335 0.340 0.330 0.345 1,560,000 529,535 0.3394 0.555 0.547 0.555 0.539 0.563 955,661 0.5541 -2.86%
2014-10-24 0 0.350 0.345 0.355 0.345 0.360 2,161,000 762,590 0.3529 0.571 0.563 0.579 0.563 0.588 1,323,836 0.5760 -1.41%
2014-10-23 0 0.355 0.355 0.360 0.350 0.365 1,160,000 414,135 0.3570 0.579 0.579 0.588 0.571 0.596 710,620 0.5828 -1.39%
2014-10-22 0 0.360 0.360 0.365 0.360 0.365 894,000 325,010 0.3635 0.588 0.588 0.596 0.588 0.596 547,668 0.5934 0.00%
2014-10-21 0 0.360 0.360 0.365 0.355 0.365 396,000 142,935 0.3609 0.588 0.588 0.596 0.579 0.596 242,591 0.5892 0.00%
2014-10-20 0 0.360 0.355 0.365 0.355 0.365 1,856,000 669,695 0.3608 0.588 0.579 0.596 0.579 0.596 1,136,992 0.5890 -1.37%
2014-10-17 0 0.365 0.365 0.370 0.360 0.370 890,000 326,485 0.3668 0.596 0.596 0.604 0.588 0.604 545,217 0.5988 -1.35%
2014-10-16 0 0.370 0.360 0.370 0.360 0.385 5,128,000 1,877,875 0.3662 0.604 0.588 0.604 0.588 0.628 3,141,431 0.5978 -5.13%
2014-10-15 0 0.390 0.390 0.395 0.360 0.390 7,506,000 2,834,845 0.3777 0.637 0.637 0.645 0.588 0.637 4,598,202 0.6165 6.85%
2014-10-14 0 0.365 0.360 0.365 0.355 0.380 6,673,000 2,431,440 0.3644 0.596 0.588 0.596 0.579 0.620 4,087,903 0.5948 -3.95%
2014-10-13 0 0.380 0.375 0.380 0.360 0.390 7,731,000 2,908,165 0.3762 0.620 0.612 0.620 0.588 0.637 4,736,038 0.6141 1.33%
2014-10-10 0 0.375 0.375 0.385 0.365 0.385 3,978,000 1,500,065 0.3771 0.612 0.612 0.628 0.596 0.628 2,436,937 0.6156 -1.32%
2014-10-09 0 0.380 0.380 0.385 0.370 0.380 1,883,000 710,100 0.3771 0.620 0.620 0.628 0.604 0.620 1,153,532 0.6156 2.70%
2014-10-08 0 0.370 0.370 0.375 0.365 0.375 658,000 243,570 0.3702 0.604 0.604 0.612 0.596 0.612 403,093 0.6043 -1.33%
2014-10-07 0 0.375 0.370 0.375 0.365 0.375 789,000 292,490 0.3707 0.612 0.604 0.612 0.596 0.612 483,344 0.6051 1.35%
2014-10-06 0 0.370 0.365 0.370 0.360 0.380 2,279,000 831,595 0.3649 0.604 0.596 0.604 0.588 0.620 1,396,123 0.5956 0.00%
2014-10-03 0 0.370 0.365 0.370 0.355 0.375 2,717,000 997,405 0.3671 0.604 0.596 0.604 0.579 0.612 1,664,444 0.5992 -2.63%
2014-09-30 0 0.380 0.375 0.385 0.370 0.380 1,560,000 582,315 0.3733 0.620 0.612 0.628 0.604 0.620 955,661 0.6093 4.11%
2014-09-29 0 0.365 0.365 0.375 0.350 0.385 2,297,000 853,520 0.3716 0.596 0.596 0.612 0.571 0.628 1,407,150 0.6066 -6.41%
2014-09-26 0 0.390 0.390 0.395 0.385 0.395 2,470,000 961,650 0.3893 0.637 0.637 0.645 0.628 0.645 1,513,131 0.6355 -1.27%
2014-09-25 0 0.395 0.390 0.395 0.390 0.405 2,112,000 836,700 0.3962 0.645 0.637 0.645 0.637 0.661 1,293,819 0.6467 -1.25%
2014-09-24 0 0.400 0.400 0.405 0.395 0.410 2,866,000 1,155,295 0.4031 0.653 0.653 0.661 0.645 0.669 1,755,722 0.6580 0.00%
2014-09-23 0 0.400 0.395 0.405 0.380 0.410 5,691,000 2,265,625 0.3981 0.653 0.645 0.661 0.620 0.669 3,486,327 0.6499 3.90%
2014-09-22 0 0.385 0.385 0.390 0.385 0.390 2,445,000 945,350 0.3866 0.628 0.628 0.637 0.628 0.637 1,497,816 0.6312 0.00%
2014-09-19 0 0.385 0.385 0.390 0.380 0.395 1,456,000 564,360 0.3876 0.628 0.628 0.637 0.620 0.645 891,951 0.6327 1.32%
2014-09-18 0 0.380 0.380 0.385 0.375 0.390 1,180,000 451,225 0.3824 0.620 0.620 0.628 0.612 0.637 722,872 0.6242 1.33%
2014-09-17 0 0.375 0.375 0.380 0.375 0.385 944,000 358,175 0.3794 0.612 0.612 0.620 0.612 0.628 578,298 0.6194 -1.32%
2014-09-16 0 0.380 0.380 0.385 0.380 0.390 1,236,000 473,920 0.3834 0.620 0.620 0.628 0.620 0.637 757,178 0.6259 -2.56%
2014-09-15 0 0.390 0.380 0.390 0.380 0.390 2,664,000 1,021,500 0.3834 0.637 0.620 0.637 0.620 0.637 1,631,976 0.6259 0.00%
2014-09-12 0 0.390 0.385 0.390 0.385 0.395 3,255,000 1,269,450 0.3900 0.637 0.628 0.637 0.628 0.645 1,994,024 0.6366 1.30%
2014-09-11 0 0.385 0.385 0.395 0.385 0.395 2,311,000 897,500 0.3884 0.628 0.628 0.645 0.628 0.645 1,415,727 0.6340 0.00%
2014-09-10 0 0.385 0.380 0.385 0.380 0.405 9,678,000 3,725,190 0.3849 0.628 0.620 0.628 0.620 0.661 5,928,777 0.6283 -4.94%
2014-09-08 0 0.405 0.400 0.405 0.390 0.405 3,956,000 1,567,995 0.3964 0.661 0.653 0.661 0.637 0.661 2,423,460 0.6470 0.00%
2014-09-05 0 0.405 0.400 0.405 0.395 0.410 750,000 301,115 0.4015 0.661 0.653 0.661 0.645 0.669 459,453 0.6554 0.00%
2014-09-04 0 0.405 0.400 0.405 0.395 0.420 4,764,000 1,917,400 0.4025 0.661 0.653 0.661 0.645 0.686 2,918,443 0.6570 -2.41%
2014-09-03 0 0.415 0.405 0.415 0.400 0.415 722,000 295,305 0.4090 0.677 0.661 0.677 0.653 0.677 442,300 0.6677 1.22%
2014-09-02 0 0.410 0.405 0.410 0.400 0.410 1,518,000 610,655 0.4023 0.669 0.661 0.669 0.653 0.669 929,932 0.6567 2.50%
2014-09-01 0 0.400 0.395 0.400 0.380 0.405 1,382,000 542,000 0.3922 0.653 0.645 0.653 0.620 0.661 846,618 0.6402 0.00%
2014-08-29 0 0.400 0.400 0.405 0.395 0.405 1,629,000 651,525 0.4000 0.653 0.653 0.661 0.645 0.661 997,931 0.6529 1.27%
2014-08-28 0 0.395 0.395 0.405 0.395 0.410 6,361,000 2,553,310 0.4014 0.645 0.645 0.661 0.645 0.669 3,896,771 0.6552 -3.66%
2014-08-27 0 0.410 0.405 0.410 0.390 0.430 12,891,000 5,289,910 0.4104 0.669 0.661 0.669 0.637 0.702 7,897,072 0.6699 -5.75%
2014-08-26 0 0.435 0.425 0.435 0.415 0.450 6,073,000 2,591,855 0.4268 0.710 0.694 0.710 0.677 0.735 3,720,341 0.6967 -2.25%
2014-08-25 0 0.445 0.440 0.445 0.440 0.455 5,297,000 2,379,705 0.4493 0.726 0.718 0.726 0.718 0.743 3,244,961 0.7334 1.14%
2014-08-22 0 0.440 0.440 0.445 0.420 0.450 6,573,000 2,832,550 0.4309 0.718 0.718 0.726 0.686 0.735 4,026,643 0.7035 0.00%
2014-08-21 0 0.440 0.435 0.440 0.435 0.450 3,228,000 1,419,450 0.4397 0.718 0.710 0.718 0.710 0.735 1,977,484 0.7178 -3.30%
2014-08-20 0 0.455 0.450 0.455 0.440 0.460 7,424,000 3,333,275 0.4490 0.743 0.735 0.743 0.718 0.751 4,547,969 0.7329 -2.15%
2014-08-19 0 0.465 0.465 0.470 0.460 0.470 2,140,000 996,150 0.4655 0.759 0.759 0.767 0.751 0.767 1,310,972 0.7599 -1.06%
2014-08-18 0 0.470 0.465 0.470 0.460 0.475 3,622,000 1,693,940 0.4677 0.767 0.759 0.767 0.751 0.775 2,218,850 0.7634 0.00%
2014-08-15 0 0.470 0.465 0.470 0.460 0.480 3,299,000 1,540,165 0.4669 0.767 0.759 0.767 0.751 0.784 2,020,979 0.7621 -1.05%
2014-08-14 0 0.475 0.470 0.475 0.470 0.500 13,613,000 6,535,920 0.4801 0.775 0.767 0.775 0.767 0.816 8,339,372 0.7837 -3.06%
2014-08-13 0 0.490 0.485 0.490 0.475 0.500 6,221,000 3,008,120 0.4835 0.800 0.792 0.800 0.775 0.816 3,811,006 0.7893 1.03%
2014-08-12 0 0.485 0.485 0.490 0.485 0.500 5,731,000 2,814,780 0.4911 0.792 0.792 0.800 0.792 0.816 3,510,831 0.8017 -2.02%
2014-08-11 0 0.495 0.485 0.495 0.485 0.520 6,170,000 3,087,425 0.5004 0.808 0.792 0.808 0.792 0.849 3,779,764 0.8168 -2.94%
2014-08-08 0 0.510 0.500 0.510 0.490 0.520 18,631,000 9,362,190 0.5025 0.833 0.816 0.833 0.800 0.849 11,413,416 0.8203 3.03%
2014-08-07 0 0.495 0.490 0.495 0.490 0.510 7,013,000 3,503,000 0.4995 0.808 0.800 0.808 0.800 0.833 4,296,188 0.8154 -2.94%
2014-08-06 0 0.510 0.500 0.510 0.470 0.510 8,811,000 4,338,700 0.4924 0.833 0.816 0.833 0.767 0.833 5,397,650 0.8038 4.08%
2014-08-05 0 0.490 0.490 0.495 0.490 0.500 3,968,000 1,957,015 0.4932 0.800 0.800 0.808 0.800 0.816 2,430,811 0.8051 -2.00%
2014-08-04 0 0.500 0.500 0.510 0.465 0.510 21,342,000 10,274,855 0.4814 0.816 0.816 0.833 0.759 0.833 13,074,184 0.7859 3.09%
2014-08-01 0 0.485 0.485 0.490 0.480 0.495 2,897,000 1,414,645 0.4883 0.792 0.792 0.800 0.784 0.808 1,774,712 0.7971 -1.02%
2014-07-31 0 0.490 0.490 0.495 0.480 0.510 6,950,000 3,425,465 0.4929 0.800 0.800 0.808 0.784 0.833 4,257,594 0.8046 -1.01%
2014-07-30 0 0.495 0.490 0.495 0.480 0.500 13,472,000 6,583,580 0.4887 0.808 0.800 0.808 0.784 0.816 8,252,995 0.7977 -1.00%
2014-07-29 0 0.500 0.495 0.500 0.495 0.520 20,471,000 10,240,560 0.5002 0.816 0.808 0.816 0.808 0.849 12,540,607 0.8166 -1.96%
2014-07-28 0 0.510 0.500 0.510 0.495 0.530 20,632,000 10,489,475 0.5084 0.833 0.816 0.833 0.808 0.865 12,639,236 0.8299 0.00%
2014-07-25 0 0.510 0.500 0.510 0.480 0.550 51,111,000 26,711,985 0.5226 0.833 0.816 0.833 0.784 0.898 31,310,778 0.8531 5.15%
2014-07-24 0 0.485 0.485 0.490 0.455 0.490 17,331,000 8,239,060 0.4754 0.792 0.792 0.800 0.743 0.800 10,617,032 0.7760 1.04%
2014-07-23 0 0.480 0.480 0.485 0.425 0.500 60,040,000 28,581,485 0.4760 0.784 0.784 0.792 0.694 0.816 36,780,715 0.7771 14.29%
2014-07-22 0 0.420 0.415 0.420 0.405 0.430 8,464,000 3,542,285 0.4185 0.686 0.677 0.686 0.661 0.702 5,185,076 0.6832 3.70%
2014-07-21 0 0.405 0.405 0.415 0.400 0.415 2,112,000 861,395 0.4079 0.661 0.661 0.677 0.653 0.677 1,293,819 0.6658 0.00%
2014-07-18 0 0.405 0.400 0.405 0.400 0.410 3,632,000 1,464,475 0.4032 0.661 0.653 0.661 0.653 0.669 2,224,976 0.6582 -1.22%
2014-07-17 0 0.410 0.410 0.415 0.405 0.415 4,057,000 1,670,295 0.4117 0.669 0.669 0.677 0.661 0.677 2,485,332 0.6721 0.00%
2014-07-16 0 0.410 0.405 0.410 0.410 0.435 8,680,000 3,648,575 0.4203 0.669 0.661 0.669 0.669 0.710 5,317,399 0.6862 2.50%
2014-07-15 0 0.400 0.395 0.400 0.395 0.405 1,893,000 760,235 0.4016 0.653 0.645 0.653 0.645 0.661 1,159,658 0.6556 0.00%
2014-07-14 0 0.400 0.395 0.400 0.395 0.400 1,015,000 404,350 0.3984 0.653 0.645 0.653 0.645 0.653 621,793 0.6503 -1.23%
2014-07-11 0 0.405 0.400 0.405 0.390 0.410 4,283,000 1,706,625 0.3985 0.661 0.653 0.661 0.637 0.669 2,623,781 0.6504 2.53%
2014-07-10 0 0.395 0.395 0.400 0.395 0.405 1,528,000 611,785 0.4004 0.645 0.645 0.653 0.645 0.661 936,058 0.6536 -1.25%
2014-07-09 0 0.400 0.400 0.405 0.395 0.400 467,000 186,740 0.3999 0.653 0.653 0.661 0.645 0.653 286,086 0.6527 -1.23%
2014-07-08 0 0.405 0.400 0.405 0.400 0.410 721,000 291,900 0.4049 0.661 0.653 0.661 0.653 0.669 441,687 0.6609 0.00%
2014-07-07 0 0.405 0.400 0.410 0.395 0.410 1,217,000 493,130 0.4052 0.661 0.653 0.669 0.645 0.669 745,538 0.6614 1.25%
2014-07-04 0 0.400 0.400 0.405 0.395 0.410 2,783,000 1,113,775 0.4002 0.653 0.653 0.661 0.645 0.669 1,704,876 0.6533 1.27%
2014-07-03 0 0.395 0.390 0.395 0.385 0.400 3,649,000 1,421,700 0.3896 0.645 0.637 0.645 0.628 0.653 2,235,390 0.6360 0.00%
2014-07-02 0 0.395 0.390 0.395 0.395 0.410 1,314,400 525,459 0.3998 0.645 0.637 0.645 0.645 0.669 805,206 0.6526 -1.25%
2014-06-30 0 0.400 0.400 0.405 0.395 0.410 1,270,000 511,415 0.4027 0.653 0.653 0.661 0.645 0.669 778,006 0.6573 0.00%
2014-06-27 0 0.400 0.400 0.405 0.395 0.425 1,698,000 686,590 0.4044 0.653 0.653 0.661 0.645 0.694 1,040,201 0.6601 2.56%
2014-06-26 0 0.390 0.390 0.400 0.385 0.410 1,549,000 608,285 0.3927 0.637 0.637 0.653 0.628 0.669 948,923 0.6410 -2.50%
2014-06-25 0 0.400 0.395 0.400 0.390 0.410 1,613,000 636,580 0.3947 0.653 0.645 0.653 0.637 0.669 988,129 0.6442 -1.23%
2014-06-24 0 0.405 0.405 0.410 0.400 0.455 22,085,000 9,387,825 0.4251 0.661 0.661 0.669 0.653 0.743 13,529,349 0.6939 8.00%
2014-06-23 1 - - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2014-06-20 0 0.375 0.375 0.380 0.375 0.385 2,382,000 901,925 0.3786 0.612 0.612 0.620 0.612 0.628 1,459,222 0.6181 -3.85%
2014-06-19 0 0.390 0.385 0.400 0.380 0.395 360,600 139,091 0.3857 0.637 0.628 0.653 0.620 0.645 220,905 0.6296 1.30%
2014-06-18 0 0.385 0.380 0.400 0.380 0.405 1,712,000 675,230 0.3944 0.628 0.620 0.653 0.620 0.661 1,048,777 0.6438 -3.75%
2014-06-17 0 0.400 0.395 0.400 0.380 0.405 2,959,000 1,169,385 0.3952 0.653 0.645 0.653 0.620 0.661 1,812,694 0.6451 2.56%
2014-06-16 0 0.390 0.385 0.390 0.375 0.390 1,161,200 444,077 0.3824 0.637 0.628 0.637 0.612 0.637 711,355 0.6243 2.63%
2014-06-13 0 0.380 0.380 0.385 0.375 0.385 826,000 313,930 0.3801 0.620 0.620 0.628 0.612 0.628 506,011 0.6204 0.00%
2014-06-12 0 0.380 0.380 0.390 0.380 0.390 1,591,000 615,795 0.3870 0.620 0.620 0.637 0.620 0.637 974,652 0.6318 -1.30%
2014-06-11 0 0.385 0.380 0.385 0.375 0.385 1,449,000 551,775 0.3808 0.628 0.620 0.628 0.612 0.628 887,662 0.6216 2.67%
2014-06-10 0 0.375 0.375 0.380 0.370 0.380 624,000 235,675 0.3777 0.612 0.612 0.620 0.604 0.620 382,265 0.6165 -1.32%
2014-06-09 0 0.380 0.380 0.385 0.375 0.390 627,000 239,770 0.3824 0.620 0.620 0.628 0.612 0.637 384,102 0.6242 0.00%
2014-06-06 0 0.380 0.375 0.385 0.370 0.400 2,902,000 1,103,115 0.3801 0.620 0.612 0.628 0.604 0.653 1,777,775 0.6205 -1.30%
2014-06-05 0 0.385 0.385 0.390 0.385 0.400 864,000 335,715 0.3886 0.628 0.628 0.637 0.628 0.653 529,289 0.6343 -2.53%
2014-06-04 0 0.395 0.390 0.400 0.390 0.400 801,000 316,675 0.3953 0.645 0.637 0.653 0.637 0.653 490,695 0.6454 -1.25%
2014-06-03 0 0.400 0.400 0.405 0.365 0.405 14,144,500 5,474,482 0.3870 0.653 0.653 0.661 0.596 0.661 8,664,970 0.6318 8.11%
2014-05-30 0 0.370 0.365 0.370 0.355 0.415 23,264,059 8,914,573 0.3832 0.604 0.596 0.604 0.579 0.677 14,251,644 0.6255 -8.64%
2014-05-29 0 0.405 0.405 0.410 0.405 0.430 2,118,000 872,715 0.4120 0.661 0.661 0.669 0.661 0.702 1,297,494 0.6726 -4.71%
2014-05-28 0 0.425 0.420 0.425 0.420 0.435 1,322,000 559,075 0.4229 0.694 0.686 0.694 0.686 0.710 809,862 0.6903 -1.16%
2014-05-27 0 0.430 0.425 0.430 0.420 0.440 1,597,000 686,465 0.4298 0.702 0.694 0.702 0.686 0.718 978,328 0.7017 0.00%
2014-05-26 0 0.430 0.430 0.435 0.425 0.455 5,741,000 2,490,951 0.4339 0.702 0.702 0.710 0.694 0.743 3,516,957 0.7083 -5.49%
2014-05-23 0 0.455 0.450 0.455 0.425 0.455 6,458,000 2,850,995 0.4415 0.743 0.735 0.743 0.694 0.743 3,956,194 0.7206 4.60%
2014-05-22 0 0.435 0.435 0.440 0.410 0.440 7,242,000 3,084,110 0.4259 0.710 0.710 0.718 0.669 0.718 4,436,475 0.6952 6.10%
2014-05-21 0 0.410 0.410 0.415 0.395 0.420 5,091,000 2,082,425 0.4090 0.669 0.669 0.677 0.645 0.686 3,118,765 0.6677 0.00%
2014-05-20 0 0.410 0.410 0.415 0.410 0.415 1,172,000 481,865 0.4111 0.669 0.669 0.677 0.669 0.677 717,971 0.6711 -1.20%
2014-05-19 0 0.415 0.410 0.420 0.395 0.425 5,538,000 2,289,060 0.4133 0.677 0.669 0.686 0.645 0.694 3,392,598 0.6747 1.22%
2014-05-16 0 0.410 0.410 0.415 0.375 0.415 5,897,000 2,371,530 0.4022 0.669 0.669 0.677 0.612 0.677 3,612,523 0.6565 5.13%
2014-05-15 0 0.390 0.390 0.395 0.370 0.395 3,532,000 1,347,720 0.3816 0.637 0.637 0.645 0.604 0.645 2,163,716 0.6229 1.30%
2014-05-14 0 0.385 0.380 0.385 0.365 0.385 8,337,150 3,136,102 0.3762 0.628 0.620 0.628 0.596 0.628 5,107,367 0.6140 1.32%
2014-05-13 0 0.380 0.375 0.380 0.365 0.380 5,507,000 2,061,800 0.3744 0.620 0.612 0.620 0.596 0.620 3,373,608 0.6112 0.00%
2014-05-12 0 0.380 0.380 0.385 0.350 0.390 5,554,000 2,092,705 0.3768 0.620 0.620 0.628 0.571 0.637 3,402,400 0.6151 2.70%
2014-05-09 0 0.370 0.370 0.375 0.345 0.380 6,972,000 2,558,345 0.3669 0.604 0.604 0.612 0.563 0.620 4,271,072 0.5990 2.78%
2014-05-08 0 0.360 0.360 0.365 0.355 0.365 768,000 276,400 0.3599 0.588 0.588 0.596 0.579 0.596 470,480 0.5875 -1.37%
2014-05-07 0 0.365 0.360 0.365 0.345 0.365 1,652,000 588,300 0.3561 0.596 0.588 0.596 0.563 0.596 1,012,021 0.5813 1.39%
2014-05-05 0 0.360 0.360 0.365 0.340 0.365 718,000 256,380 0.3571 0.588 0.588 0.596 0.555 0.596 439,849 0.5829 0.00%
2014-05-02 0 0.360 0.350 0.360 0.350 0.365 770,000 274,670 0.3567 0.588 0.571 0.588 0.571 0.596 471,705 0.5823 2.86%
2014-04-30 0 0.350 0.350 0.355 0.345 0.365 478,000 169,120 0.3538 0.571 0.571 0.579 0.563 0.596 292,824 0.5775 -2.78%
2014-04-29 0 0.360 0.350 0.360 0.335 0.365 1,396,000 496,320 0.3555 0.588 0.571 0.588 0.547 0.596 855,195 0.5804 2.86%
2014-04-28 0 0.350 0.350 0.355 0.325 0.375 6,428,000 2,226,950 0.3464 0.571 0.571 0.579 0.531 0.612 3,937,815 0.5655 -5.41%
2014-04-25 0 0.370 0.365 0.370 0.360 0.405 8,204,000 3,065,650 0.3737 0.604 0.596 0.604 0.588 0.661 5,025,799 0.6100 -7.50%
2014-04-24 0 0.400 0.395 0.400 0.365 0.430 19,705,000 7,886,590 0.4002 0.653 0.645 0.653 0.596 0.702 12,071,352 0.6533 11.11%
2014-04-23 0 0.360 0.360 0.365 0.350 0.375 2,651,000 968,130 0.3652 0.588 0.588 0.596 0.571 0.612 1,624,012 0.5961 2.86%
2014-04-22 0 0.350 0.345 0.350 0.345 0.365 321,000 111,485 0.3473 0.571 0.563 0.571 0.563 0.596 196,646 0.5669 -1.41%
2014-04-17 0 0.355 0.350 0.360 0.340 0.365 2,593,000 916,140 0.3533 0.579 0.571 0.588 0.555 0.596 1,588,481 0.5767 -2.74%
2014-04-16 0 0.365 0.360 0.370 0.350 0.370 597,000 215,690 0.3613 0.596 0.588 0.604 0.571 0.604 365,724 0.5898 2.82%
2014-04-15 0 0.355 0.355 0.360 0.350 0.370 1,766,000 637,590 0.3610 0.579 0.579 0.588 0.571 0.604 1,081,858 0.5893 -2.74%
2014-04-14 0 0.365 0.360 0.365 0.360 0.370 2,337,000 847,155 0.3625 0.596 0.588 0.596 0.588 0.604 1,431,654 0.5917 1.39%
2014-04-11 0 0.360 0.360 0.365 0.360 0.370 2,839,000 1,038,100 0.3657 0.588 0.588 0.596 0.588 0.604 1,739,181 0.5969 -2.70%
2014-04-10 0 0.370 0.365 0.370 0.350 0.370 4,386,000 1,588,060 0.3621 0.604 0.596 0.604 0.571 0.604 2,686,879 0.5910 4.23%
2014-04-09 0 0.355 0.355 0.360 0.350 0.360 2,107,000 745,200 0.3537 0.579 0.579 0.588 0.571 0.588 1,290,756 0.5773 1.43%
2014-04-08 0 0.350 0.345 0.350 0.340 0.360 2,369,000 822,175 0.3471 0.571 0.563 0.571 0.555 0.588 1,451,258 0.5665 -1.41%
2014-04-07 0 0.355 0.350 0.365 0.350 0.365 1,990,000 710,425 0.3570 0.579 0.571 0.596 0.571 0.596 1,219,081 0.5828 0.00%
2014-04-04 0 0.355 0.350 0.355 0.340 0.355 704,000 246,785 0.3505 0.579 0.571 0.579 0.555 0.579 431,273 0.5722 1.43%
2014-04-03 0 0.350 0.350 0.355 0.350 0.360 1,168,000 417,130 0.3571 0.571 0.571 0.579 0.571 0.588 715,521 0.5830 -2.78%
2014-04-02 0 0.360 0.355 0.360 0.305 0.365 6,635,000 2,326,120 0.3506 0.588 0.579 0.588 0.498 0.596 4,064,624 0.5723 0.00%
2014-04-01 0 0.360 0.350 0.360 0.330 0.370 3,376,000 1,177,310 0.3487 0.588 0.571 0.588 0.539 0.604 2,068,149 0.5693 -1.37%
2014-03-31 0 0.365 0.365 0.370 0.365 0.375 417,000 153,710 0.3686 0.596 0.596 0.604 0.596 0.612 255,456 0.6017 -1.35%
2014-03-28 0 0.370 0.370 0.375 0.360 0.375 1,364,000 503,405 0.3691 0.604 0.604 0.612 0.588 0.612 835,591 0.6025 0.00%
2014-03-27 0 0.370 0.370 0.375 0.350 0.370 3,011,000 1,093,930 0.3633 0.604 0.604 0.612 0.571 0.604 1,844,549 0.5931 1.37%
2014-03-26 0 0.365 0.365 0.370 0.360 0.375 2,055,000 748,440 0.3642 0.596 0.596 0.604 0.588 0.612 1,258,900 0.5945 -1.35%
2014-03-25 0 0.370 0.370 0.380 0.365 0.385 2,780,000 1,029,080 0.3702 0.604 0.604 0.620 0.596 0.628 1,703,038 0.6043 -3.90%
2014-03-24 0 0.385 0.385 0.390 0.375 0.390 6,608,000 2,526,345 0.3823 0.628 0.628 0.637 0.612 0.637 4,048,084 0.6241 5.48%
2014-03-21 0 0.365 0.360 0.365 0.365 0.395 6,051,000 2,307,465 0.3813 0.596 0.588 0.596 0.596 0.645 3,706,864 0.6225 -2.67%
2014-03-20 0 0.375 0.370 0.375 0.360 0.375 2,039,000 753,525 0.3696 0.612 0.604 0.612 0.588 0.612 1,249,099 0.6033 2.74%
2014-03-19 0 0.365 0.365 0.370 0.360 0.370 759,000 276,645 0.3645 0.596 0.596 0.604 0.588 0.604 464,966 0.5950 0.00%
2014-03-18 0 0.365 0.365 0.370 0.365 0.370 795,000 294,005 0.3698 0.596 0.596 0.604 0.596 0.604 487,020 0.6037 1.39%
2014-03-17 0 0.360 0.360 0.370 0.360 0.375 3,842,000 1,405,670 0.3659 0.588 0.588 0.604 0.588 0.612 2,353,623 0.5972 -4.00%
2014-03-14 0 0.375 0.375 0.385 0.365 0.390 5,935,000 2,233,780 0.3764 0.612 0.612 0.628 0.596 0.637 3,635,802 0.6144 -2.60%
2014-03-13 0 0.385 0.380 0.385 0.375 0.390 1,833,000 700,795 0.3823 0.628 0.620 0.628 0.612 0.637 1,122,902 0.6241 1.32%
2014-03-12 0 0.380 0.380 0.385 0.375 0.390 3,111,000 1,185,265 0.3810 0.620 0.620 0.628 0.612 0.637 1,905,810 0.6219 -3.80%
2014-03-11 0 0.395 0.390 0.395 0.385 0.395 2,170,000 842,450 0.3882 0.645 0.637 0.645 0.628 0.645 1,329,350 0.6337 1.28%
2014-03-10 0 0.390 0.390 0.400 0.390 0.405 3,482,000 1,376,160 0.3952 0.637 0.637 0.653 0.637 0.661 2,133,085 0.6451 -3.70%
2014-03-07 0 0.405 0.395 0.405 0.395 0.410 2,108,000 845,690 0.4012 0.661 0.645 0.661 0.645 0.669 1,291,368 0.6549 0.00%
2014-03-06 0 0.405 0.405 0.410 0.400 0.405 2,740,000 1,101,425 0.4020 0.661 0.661 0.669 0.653 0.661 1,678,534 0.6562 0.00%
2014-03-05 0 0.405 0.400 0.405 0.400 0.415 1,979,000 805,770 0.4072 0.661 0.653 0.661 0.653 0.677 1,212,342 0.6646 0.00%
2014-03-04 0 0.405 0.405 0.410 0.405 0.415 1,292,000 525,240 0.4065 0.661 0.661 0.669 0.661 0.677 791,484 0.6636 -2.41%
2014-03-03 0 0.415 0.410 0.415 0.410 0.420 426,000 175,200 0.4113 0.677 0.669 0.677 0.669 0.686 260,969 0.6713 -1.19%
2014-02-28 0 0.420 0.415 0.420 0.410 0.420 2,474,000 1,027,785 0.4154 0.686 0.677 0.686 0.669 0.686 1,515,581 0.6781 2.44%
2014-02-27 0 0.410 0.410 0.415 0.405 0.415 2,143,000 878,285 0.4098 0.669 0.669 0.677 0.661 0.677 1,312,809 0.6690 -2.38%
2014-02-26 0 0.420 0.410 0.420 0.410 0.420 833,000 344,140 0.4131 0.686 0.669 0.686 0.669 0.686 510,299 0.6744 0.00%
2014-02-25 0 0.420 0.415 0.420 0.415 0.425 1,333,000 557,595 0.4183 0.686 0.677 0.686 0.677 0.694 816,600 0.6828 0.00%
2014-02-24 0 0.420 0.415 0.420 0.415 0.425 872,000 364,240 0.4177 0.686 0.677 0.686 0.677 0.694 534,190 0.6819 -1.18%
2014-02-21 0 0.425 0.425 0.430 0.420 0.425 1,130,000 476,080 0.4213 0.694 0.694 0.702 0.686 0.694 692,242 0.6877 0.00%
2014-02-20 0 0.425 0.425 0.430 0.415 0.430 2,912,000 1,235,700 0.4243 0.694 0.694 0.702 0.677 0.702 1,783,901 0.6927 0.00%
2014-02-19 0 0.425 0.425 0.430 0.410 0.430 2,507,000 1,060,300 0.4229 0.694 0.694 0.702 0.669 0.702 1,535,797 0.6904 2.41%
2014-02-18 0 0.415 0.415 0.420 0.400 0.415 4,851,000 1,989,285 0.4101 0.677 0.677 0.686 0.653 0.677 2,971,740 0.6694 0.00%
2014-02-17 0 0.415 0.415 0.420 0.410 0.425 1,815,000 754,310 0.4156 0.677 0.677 0.686 0.669 0.694 1,111,875 0.6784 -2.35%
2014-02-14 0 0.425 0.415 0.425 0.410 0.425 3,641,018 1,509,652 0.4146 0.694 0.677 0.694 0.669 0.694 2,230,500 0.6768 2.41%
2014-02-13 0 0.415 0.415 0.420 0.415 0.430 2,493,000 1,054,160 0.4228 0.677 0.677 0.686 0.677 0.702 1,527,221 0.6902 -3.49%
2014-02-12 0 0.430 0.425 0.430 0.415 0.430 1,427,000 604,965 0.4239 0.702 0.694 0.702 0.677 0.702 874,185 0.6920 1.18%
2014-02-11 0 0.425 0.420 0.425 0.415 0.425 995,000 418,945 0.4211 0.694 0.686 0.694 0.677 0.694 609,541 0.6873 2.41%
2014-02-10 0 0.415 0.415 0.420 0.415 0.420 1,106,000 460,845 0.4167 0.677 0.677 0.686 0.677 0.686 677,539 0.6802 0.00%
2014-02-07 0 0.415 0.415 0.425 0.415 0.440 4,154,001 1,764,100 0.4247 0.677 0.677 0.694 0.677 0.718 2,544,756 0.6932 -3.49%
2014-02-06 0 0.430 0.425 0.430 0.410 0.435 7,024,000 2,974,115 0.4234 0.702 0.694 0.702 0.669 0.710 4,302,927 0.6912 6.17%
2014-02-05 0 0.405 0.405 0.410 0.400 0.420 1,716,000 695,200 0.4051 0.661 0.661 0.669 0.653 0.686 1,051,228 0.6613 0.00%
2014-02-04 0 0.405 0.405 0.415 0.395 0.435 2,648,000 1,083,230 0.4091 0.661 0.661 0.677 0.645 0.710 1,622,174 0.6678 -2.41%
2014-01-30 0 0.415 0.415 0.420 0.400 0.415 656,000 266,590 0.4064 0.677 0.677 0.686 0.653 0.677 401,868 0.6634 -1.19%
2014-01-29 0 0.420 0.415 0.420 0.415 0.420 927,000 386,630 0.4171 0.686 0.677 0.686 0.677 0.686 567,883 0.6808 2.44%
2014-01-28 0 0.410 0.410 0.420 0.405 0.415 1,076,000 442,360 0.4111 0.669 0.669 0.686 0.661 0.677 659,161 0.6711 0.00%
2014-01-27 0 0.410 0.410 0.415 0.400 0.455 4,379,000 1,833,720 0.4188 0.669 0.669 0.677 0.653 0.743 2,682,591 0.6836 -6.82%
2014-01-24 0 0.440 0.435 0.440 0.435 0.450 1,639,000 723,927 0.4417 0.718 0.710 0.718 0.710 0.735 1,004,057 0.7210 0.00%
2014-01-23 0 0.440 0.440 0.445 0.440 0.450 1,719,000 763,315 0.4440 0.718 0.718 0.726 0.718 0.735 1,053,065 0.7249 -1.12%
2014-01-22 0 0.445 0.445 0.450 0.445 0.455 1,202,000 539,760 0.4491 0.726 0.726 0.735 0.726 0.743 736,349 0.7330 -1.11%
2014-01-21 0 0.450 0.450 0.455 0.445 0.455 979,000 442,780 0.4523 0.735 0.735 0.743 0.726 0.743 599,739 0.7383 1.12%
2014-01-20 0 0.445 0.445 0.455 0.445 0.455 783,000 351,070 0.4484 0.726 0.726 0.743 0.726 0.743 479,669 0.7319 -3.26%
2014-01-17 0 0.460 0.455 0.460 0.445 0.460 1,261,000 570,625 0.4525 0.751 0.743 0.751 0.726 0.751 772,493 0.7387 2.22%
2014-01-16 0 0.450 0.450 0.455 0.445 0.455 1,748,000 787,730 0.4506 0.735 0.735 0.743 0.726 0.743 1,070,831 0.7356 1.12%
2014-01-15 0 0.445 0.445 0.450 0.445 0.460 1,210,000 545,395 0.4507 0.726 0.726 0.735 0.726 0.751 741,250 0.7358 -2.20%
2014-01-14 0 0.455 0.455 0.460 0.450 0.460 1,156,000 525,350 0.4545 0.743 0.743 0.751 0.735 0.751 708,170 0.7418 -2.15%
2014-01-13 0 0.465 0.455 0.465 0.450 0.465 2,017,000 922,585 0.4574 0.759 0.743 0.759 0.735 0.759 1,235,621 0.7467 0.00%
2014-01-10 0 0.465 0.460 0.465 0.455 0.465 1,752,000 803,665 0.4587 0.759 0.751 0.759 0.743 0.759 1,073,281 0.7488 0.00%
2014-01-09 0 0.465 0.455 0.465 0.455 0.465 1,829,000 842,205 0.4605 0.759 0.743 0.759 0.743 0.759 1,120,452 0.7517 -1.06%
2014-01-08 0 0.470 0.465 0.470 0.460 0.475 1,476,000 688,140 0.4662 0.767 0.759 0.767 0.751 0.775 904,203 0.7610 -1.05%
2014-01-07 0 0.475 0.470 0.475 0.460 0.475 3,336,000 1,554,555 0.4660 0.775 0.767 0.775 0.751 0.775 2,043,645 0.7607 3.26%
2014-01-06 0 0.460 0.450 0.460 0.450 0.460 2,296,000 1,046,010 0.4556 0.751 0.735 0.751 0.735 0.751 1,406,538 0.7437 0.00%
2014-01-03 0 0.460 0.460 0.470 0.460 0.475 2,490,000 1,159,385 0.4656 0.751 0.751 0.767 0.751 0.775 1,525,383 0.7601 -5.15%
2014-01-02 0 0.485 0.480 0.485 0.480 0.500 1,791,000 873,030 0.4875 0.792 0.784 0.792 0.784 0.816 1,097,173 0.7957 -1.02%
2013-12-31 0 0.490 0.485 0.490 0.460 0.500 7,663,000 3,698,545 0.4826 0.800 0.792 0.800 0.751 0.816 4,694,381 0.7879 3.16%
2013-12-30 0 0.475 0.460 0.475 0.465 0.480 2,849,000 1,340,730 0.4706 0.775 0.751 0.775 0.759 0.784 1,745,307 0.7682 1.06%
2013-12-27 0 0.470 0.465 0.470 0.460 0.475 711,000 331,725 0.4666 0.767 0.759 0.767 0.751 0.775 435,561 0.7616 1.08%
2013-12-24 0 0.465 0.465 0.470 0.455 0.470 345,186 160,286 0.4643 0.759 0.759 0.767 0.743 0.767 211,462 0.7580 -1.06%
2013-12-23 0 0.470 0.465 0.470 0.455 0.475 4,226,000 1,956,265 0.4629 0.767 0.759 0.767 0.743 0.775 2,588,862 0.7556 3.30%
2013-12-20 0 0.455 0.450 0.460 0.445 0.475 5,991,017 2,707,452 0.4519 0.743 0.735 0.751 0.726 0.775 3,670,118 0.7377 -5.21%
2013-12-19 0 0.480 0.475 0.480 0.470 0.490 3,104,000 1,494,050 0.4813 0.784 0.775 0.784 0.767 0.800 1,901,521 0.7857 -2.04%
2013-12-18 0 0.490 0.480 0.490 0.480 0.490 1,567,000 758,755 0.4842 0.800 0.784 0.800 0.784 0.800 959,950 0.7904 0.00%
2013-12-17 0 0.490 0.485 0.490 0.480 0.495 2,082,000 1,018,970 0.4894 0.800 0.792 0.800 0.784 0.808 1,275,441 0.7989 1.03%
2013-12-16 0 0.485 0.480 0.485 0.480 0.495 2,248,000 1,091,320 0.4855 0.792 0.784 0.792 0.784 0.808 1,377,133 0.7925 -3.00%
2013-12-13 0 0.500 0.490 0.500 0.485 0.510 4,967,000 2,468,235 0.4969 0.816 0.800 0.816 0.792 0.833 3,042,802 0.8112 1.01%
2013-12-12 0 0.495 0.490 0.495 0.490 0.500 3,655,000 1,804,615 0.4937 0.808 0.800 0.808 0.800 0.816 2,239,066 0.8060 -1.00%
2013-12-11 0 0.500 0.495 0.500 0.490 0.520 7,147,000 3,578,730 0.5007 0.816 0.808 0.816 0.800 0.849 4,378,277 0.8174 -3.85%
2013-12-10 0 0.520 0.510 0.520 0.500 0.520 5,685,000 2,920,140 0.5137 0.849 0.833 0.849 0.816 0.849 3,482,651 0.8385 0.00%
2013-12-09 0 0.520 0.510 0.520 0.510 0.540 9,449,000 4,953,660 0.5243 0.849 0.833 0.849 0.833 0.881 5,788,491 0.8558 -1.89%
2013-12-06 0 0.530 0.520 0.530 0.520 0.540 7,568,000 4,015,380 0.5306 0.865 0.849 0.865 0.849 0.881 4,636,183 0.8661 -1.85%
2013-12-05 0 0.540 0.530 0.540 0.530 0.550 8,279,925 4,468,782 0.5397 0.881 0.865 0.881 0.865 0.898 5,072,311 0.8810 0.00%
2013-12-04 0 0.540 0.530 0.540 0.530 0.560 9,067,000 4,911,140 0.5416 0.881 0.865 0.881 0.865 0.914 5,554,476 0.8842 -3.57%
2013-12-03 0 0.560 0.540 0.560 0.540 0.560 10,299,000 5,683,430 0.5518 0.914 0.881 0.914 0.881 0.914 6,309,204 0.9008 0.00%
2013-12-02 0 0.560 0.550 0.560 0.540 0.580 14,634,000 8,169,020 0.5582 0.914 0.898 0.914 0.881 0.947 8,964,840 0.9112 0.00%
2013-11-29 0 0.560 0.550 0.560 0.540 0.560 4,289,000 2,358,690 0.5499 0.914 0.898 0.914 0.881 0.914 2,627,456 0.8977 3.70%
2013-11-28 0 0.540 0.540 0.550 0.540 0.570 10,026,000 5,563,870 0.5549 0.881 0.881 0.898 0.881 0.930 6,141,963 0.9059 0.00%
2013-11-27 0 0.540 0.530 0.540 0.530 0.560 9,904,000 5,359,330 0.5411 0.881 0.865 0.881 0.865 0.914 6,067,225 0.8833 0.00%
2013-11-26 0 0.540 0.530 0.540 0.530 0.550 3,289,000 1,785,810 0.5430 0.881 0.865 0.881 0.865 0.898 2,014,853 0.8863 -3.57%
2013-11-25 0 0.560 0.540 0.560 0.550 0.570 4,211,000 2,341,280 0.5560 0.914 0.881 0.914 0.898 0.930 2,579,673 0.9076 0.00%
2013-11-22 0 0.560 0.550 0.560 0.560 0.590 13,661,000 7,826,920 0.5729 0.914 0.898 0.914 0.914 0.963 8,368,777 0.9353 -1.75%
2013-11-21 0 0.570 0.560 0.570 0.530 0.580 16,780,000 9,407,810 0.5607 0.930 0.914 0.930 0.865 0.947 10,279,487 0.9152 1.79%
2013-11-20 0 0.560 0.550 0.560 0.530 0.560 7,747,000 4,233,960 0.5465 0.914 0.898 0.914 0.865 0.914 4,745,839 0.8921 5.66%
2013-11-19 0 0.530 0.520 0.530 0.520 0.540 1,178,000 621,040 0.5272 0.865 0.849 0.865 0.849 0.881 721,647 0.8606 0.00%
2013-11-18 0 0.530 0.520 0.530 0.520 0.540 6,136,000 3,241,650 0.5283 0.865 0.849 0.865 0.849 0.881 3,758,935 0.8624 1.92%
2013-11-15 0 0.520 0.510 0.520 0.495 0.530 14,093,000 7,215,650 0.5120 0.849 0.833 0.849 0.808 0.865 8,633,421 0.8358 0.00%
2013-11-14 0 0.520 0.510 0.520 0.510 0.530 3,137,000 1,624,650 0.5179 0.849 0.833 0.849 0.833 0.865 1,921,737 0.8454 0.00%
2013-11-13 0 0.520 0.520 0.530 0.520 0.540 2,141,000 1,128,820 0.5272 0.849 0.849 0.865 0.849 0.881 1,311,584 0.8607 -3.70%
2013-11-12 0 0.540 0.540 0.550 0.530 0.550 1,503,000 818,370 0.5445 0.881 0.881 0.898 0.865 0.898 920,743 0.8888 1.89%
2013-11-11 0 0.530 0.530 0.540 0.520 0.560 4,360,000 2,325,520 0.5334 0.865 0.865 0.881 0.849 0.914 2,670,951 0.8707 -3.64%
2013-11-08 0 0.550 0.540 0.550 0.530 0.570 6,454,000 3,572,070 0.5535 0.898 0.881 0.898 0.865 0.930 3,953,743 0.9035 -3.51%
2013-11-07 0 0.570 0.570 0.580 0.570 0.580 2,147,000 1,226,740 0.5714 0.930 0.930 0.947 0.930 0.947 1,315,260 0.9327 -3.39%
2013-11-06 0 0.590 0.580 0.590 0.570 0.590 1,065,000 618,800 0.5810 0.963 0.947 0.963 0.930 0.963 652,423 0.9485 3.51%
2013-11-05 0 0.570 0.570 0.580 0.570 0.580 1,916,000 1,107,600 0.5781 0.930 0.930 0.947 0.930 0.947 1,173,748 0.9436 -1.72%
2013-11-04 0 0.580 0.580 0.590 0.580 0.600 2,077,000 1,215,400 0.5852 0.947 0.947 0.963 0.947 0.979 1,272,378 0.9552 0.00%
2013-11-01 0 0.580 0.570 0.580 0.570 0.600 8,495,000 4,907,420 0.5777 0.947 0.930 0.947 0.930 0.979 5,204,067 0.9430 0.00%
2013-10-31 0 0.580 0.580 0.590 0.580 0.600 3,959,000 2,338,200 0.5906 0.947 0.947 0.963 0.947 0.979 2,425,297 0.9641 -3.33%
2013-10-30 0 0.600 0.590 0.600 0.570 0.610 11,500,000 6,780,370 0.5896 0.979 0.963 0.979 0.930 0.996 7,044,940 0.9624 -1.64%
2013-10-29 0 0.610 0.600 0.610 0.590 0.620 3,696,000 2,224,740 0.6019 0.996 0.979 0.996 0.963 1.012 2,264,183 0.9826 0.00%
2013-10-28 0 0.610 0.600 0.610 0.600 0.630 2,579,000 1,576,610 0.6113 0.996 0.979 0.996 0.979 1.028 1,579,904 0.9979 -1.61%
2013-10-25 0 0.620 0.610 0.620 0.610 0.640 8,063,000 5,021,660 0.6228 1.012 0.996 1.012 0.996 1.045 4,939,422 1.0166 1.64%
2013-10-24 0 0.610 0.610 0.620 0.610 0.630 4,010,000 2,479,460 0.6183 0.996 0.996 1.012 0.996 1.028 2,456,540 1.0093 -1.61%
2013-10-23 0 0.620 0.610 0.620 0.610 0.630 3,219,950 1,998,871 0.6208 1.012 0.996 1.012 0.996 1.028 1,972,553 1.0133 0.00%
2013-10-22 0 0.620 0.620 0.630 0.620 0.630 4,229,000 2,636,900 0.6235 1.012 1.012 1.028 1.012 1.028 2,590,700 1.0178 -1.59%
2013-10-21 0 0.630 0.620 0.630 0.610 0.660 11,605,000 7,274,920 0.6269 1.028 1.012 1.028 0.996 1.077 7,109,264 1.0233 -3.08%
2013-10-18 0 0.650 0.650 0.660 0.640 0.690 36,787,000 24,392,680 0.6631 1.061 1.061 1.077 1.045 1.126 22,535,846 1.0824 3.17%
2013-10-17 0 0.630 0.630 0.640 0.610 0.650 15,543,000 9,898,430 0.6368 1.028 1.028 1.045 0.996 1.061 9,521,696 1.0396 3.28%
2013-10-16 0 0.610 0.610 0.620 0.610 0.620 2,961,006 1,808,908 0.6109 0.996 0.996 1.012 0.996 1.012 1,813,923 0.9972 -1.61%
2013-10-15 0 0.620 0.610 0.620 0.610 0.630 4,174,005 2,572,393 0.6163 1.012 0.996 1.012 0.996 1.028 2,557,010 1.0060 -1.59%
2013-10-11 0 0.630 0.620 0.630 0.620 0.650 5,927,005 3,722,623 0.6281 1.028 1.012 1.028 1.012 1.061 3,630,904 1.0253 1.61%
2013-10-10 0 0.620 0.620 0.630 0.620 0.660 11,385,000 7,320,860 0.6430 1.012 1.012 1.028 1.012 1.077 6,974,491 1.0497 0.00%
2013-10-09 0 0.620 0.620 0.630 0.610 0.640 3,721,000 2,341,735 0.6293 1.012 1.012 1.028 0.996 1.045 2,279,498 1.0273 0.00%
2013-10-08 0 0.620 0.620 0.630 0.600 0.640 4,635,000 2,902,100 0.6261 1.012 1.012 1.028 0.979 1.045 2,839,417 1.0221 0.00%
2013-10-07 0 0.620 0.610 0.620 0.600 0.620 1,921,000 1,170,100 0.6091 1.012 0.996 1.012 0.979 1.012 1,176,811 0.9943 1.64%
2013-10-04 0 0.610 0.600 0.610 0.600 0.620 2,308,000 1,398,040 0.6057 0.996 0.979 0.996 0.979 1.012 1,413,889 0.9888 1.67%
2013-10-03 0 0.600 0.600 0.620 0.600 0.640 4,462,000 2,758,960 0.6183 0.979 0.979 1.012 0.979 1.045 2,733,437 1.0093 -6.25%
2013-10-02 0 0.640 0.630 0.640 0.600 0.650 9,852,000 6,192,290 0.6285 1.045 1.028 1.045 0.979 1.061 6,035,370 1.0260 3.23%
2013-09-30 0 0.620 0.600 0.620 0.590 0.620 3,688,000 2,230,950 0.6049 1.012 0.979 1.012 0.963 1.012 2,259,282 0.9875 3.33%
2013-09-27 0 0.600 0.590 0.600 0.590 0.600 1,540,000 916,770 0.5953 0.979 0.963 0.979 0.963 0.979 943,409 0.9718 1.69%
2013-09-26 0 0.590 0.590 0.600 0.580 0.600 11,842,000 6,974,270 0.5889 0.963 0.963 0.979 0.947 0.979 7,254,451 0.9614 -1.67%
2013-09-25 0 0.600 0.600 0.610 0.600 0.620 1,737,050 1,061,009 0.6108 0.979 0.979 0.996 0.979 1.012 1,064,123 0.9971 0.00%
2013-09-24 0 0.600 0.600 0.610 0.600 0.620 3,858,000 2,332,760 0.6047 0.979 0.979 0.996 0.979 1.012 2,363,424 0.9870 -1.64%
2013-09-23 0 0.610 0.610 0.620 0.610 0.630 1,043,000 645,780 0.6192 0.996 0.996 1.012 0.996 1.028 638,945 1.0107 -1.61%
2013-09-19 0 0.620 0.620 0.630 0.610 0.640 5,658,000 3,517,130 0.6216 1.012 1.012 1.028 0.996 1.045 3,466,111 1.0147 1.64%
2013-09-18 0 0.610 0.610 0.620 0.600 0.630 5,535,000 3,363,730 0.6077 0.996 0.996 1.012 0.979 1.028 3,390,760 0.9920 -1.61%
2013-09-17 0 0.620 0.610 0.620 0.610 0.630 3,389,000 2,086,420 0.6156 1.012 0.996 1.012 0.996 1.028 2,076,113 1.0050 0.00%
2013-09-16 0 0.620 0.620 0.630 0.620 0.640 4,346,000 2,714,430 0.6246 1.012 1.012 1.028 1.012 1.045 2,662,375 1.0196 1.64%
2013-09-13 0 0.610 0.610 0.620 0.600 0.620 7,038,000 4,286,710 0.6091 0.996 0.996 1.012 0.979 1.012 4,311,504 0.9942 -1.61%
2013-09-12 0 0.620 0.620 0.630 0.610 0.650 9,530,000 6,012,240 0.6309 1.012 1.012 1.028 0.996 1.061 5,838,112 1.0298 -4.62%
2013-09-11 0 0.650 0.640 0.650 0.590 0.700 27,257,010 17,741,997 0.6509 1.061 1.045 1.061 0.963 1.143 16,697,740 1.0625 -4.41%
2013-09-10 0 0.680 0.670 0.680 0.660 0.710 22,380,075 15,270,541 0.6823 1.110 1.094 1.110 1.077 1.159 13,710,113 1.1138 -1.45%
2013-09-09 0 0.690 0.680 0.690 0.590 0.700 46,472,000 30,656,000 0.6597 1.126 1.110 1.126 0.963 1.143 28,468,911 1.0768 16.95%
2013-09-06 0 0.590 0.590 0.600 0.590 0.600 3,117,000 1,856,790 0.5957 0.963 0.963 0.979 0.963 0.979 1,909,485 0.9724 0.00%
2013-09-05 0 0.590 0.590 0.600 0.590 0.620 6,345,000 3,808,810 0.6003 0.963 0.963 0.979 0.963 1.012 3,886,969 0.9799 0.00%
2013-09-04 0 0.590 0.580 0.590 0.580 0.600 3,256,000 1,923,250 0.5907 0.963 0.947 0.963 0.947 0.979 1,994,637 0.9642 -1.67%
2013-09-03 0 0.600 0.590 0.600 0.570 0.600 13,037,000 7,698,350 0.5905 0.979 0.963 0.979 0.930 0.979 7,986,512 0.9639 5.26%
2013-09-02 0 0.570 0.570 0.580 0.570 0.590 1,797,000 1,035,350 0.5762 0.930 0.930 0.947 0.930 0.963 1,100,849 0.9405 0.00%
2013-08-30 0 0.570 0.560 0.570 0.550 0.580 2,282,000 1,299,320 0.5694 0.930 0.914 0.930 0.898 0.947 1,397,961 0.9294 -1.72%
2013-08-29 0 0.580 0.570 0.580 0.560 0.590 11,216,000 6,417,210 0.5721 0.947 0.930 0.947 0.914 0.963 6,870,961 0.9340 0.00%
2013-08-28 0 0.580 0.570 0.580 0.530 0.600 18,793,700 10,725,240 0.5707 0.947 0.930 0.947 0.865 0.979 11,513,087 0.9316 5.45%
2013-08-27 0 0.550 0.540 0.550 0.540 0.560 4,378,000 2,404,440 0.5492 0.898 0.881 0.898 0.881 0.914 2,681,978 0.8965 -1.79%
2013-08-26 0 0.560 0.550 0.560 0.540 0.560 2,876,000 1,594,370 0.5544 0.914 0.898 0.914 0.881 0.914 1,761,848 0.9049 1.82%
2013-08-23 0 0.550 0.550 0.560 0.540 0.570 5,503,000 3,050,850 0.5544 0.898 0.898 0.914 0.881 0.930 3,371,157 0.9050 -1.79%
2013-08-22 0 0.560 0.550 0.560 0.520 0.560 12,823,000 6,914,440 0.5392 0.914 0.898 0.914 0.849 0.914 7,855,415 0.8802 5.66%
2013-08-21 0 0.530 0.520 0.530 0.510 0.560 13,040,000 6,817,305 0.5228 0.865 0.849 0.865 0.833 0.914 7,988,350 0.8534 -3.64%
2013-08-20 0 0.550 0.550 0.560 0.540 0.610 21,202,000 12,069,360 0.5693 0.898 0.898 0.914 0.881 0.996 12,988,420 0.9292 -5.17%
2013-08-19 0 0.580 0.580 0.590 0.570 0.600 6,878,000 4,008,290 0.5828 0.947 0.947 0.963 0.930 0.979 4,213,487 0.9513 -1.69%
2013-08-16 0 0.590 0.580 0.590 0.540 0.590 15,019,000 8,588,150 0.5718 0.963 0.947 0.963 0.881 0.963 9,200,692 0.9334 3.51%
2013-08-15 0 0.570 0.570 0.580 0.560 0.630 15,614,000 9,293,140 0.5952 0.930 0.930 0.947 0.914 1.028 9,565,191 0.9716 -5.00%
2013-08-13 0 0.600 0.600 0.610 0.590 0.650 25,466,000 15,853,280 0.6225 0.979 0.979 0.996 0.963 1.061 15,600,561 1.0162 0.00%
2013-08-12 0 0.600 0.600 0.610 0.570 0.620 29,869,000 17,931,125 0.6003 0.979 0.979 0.996 0.930 1.012 18,297,854 0.9800 1.69%
2013-08-09 0 0.590 0.580 0.590 0.510 0.610 59,611,000 34,634,855 0.5810 0.963 0.947 0.963 0.833 0.996 36,517,908 0.9484 11.32%
2013-08-08 0 0.530 0.530 0.540 0.435 0.530 36,064,000 17,626,750 0.4888 0.865 0.865 0.881 0.710 0.865 22,092,933 0.7978 19.10%
2013-08-07 0 0.445 0.445 0.450 0.440 0.460 5,716,000 2,561,180 0.4481 0.726 0.726 0.735 0.718 0.751 3,501,642 0.7314 -1.11%
2013-08-06 0 0.450 0.445 0.450 0.430 0.455 3,883,000 1,710,960 0.4406 0.735 0.726 0.735 0.702 0.743 2,378,739 0.7193 -1.10%
2013-08-05 0 0.455 0.445 0.455 0.435 0.455 2,957,000 1,314,617 0.4446 0.743 0.726 0.743 0.710 0.743 1,811,469 0.7257 2.25%
2013-08-02 0 0.445 0.440 0.445 0.430 0.445 3,185,000 1,397,975 0.4389 0.726 0.718 0.726 0.702 0.726 1,951,142 0.7165 2.30%
2013-08-01 0 0.435 0.430 0.435 0.425 0.445 1,977,000 850,916 0.4304 0.710 0.702 0.710 0.694 0.726 1,211,117 0.7026 0.00%
2013-07-31 0 0.435 0.430 0.435 0.420 0.440 3,899,000 1,682,505 0.4315 0.710 0.702 0.710 0.686 0.718 2,388,541 0.7044 0.00%
2013-07-30 0 0.435 0.430 0.435 0.425 0.450 6,673,000 2,918,920 0.4374 0.710 0.702 0.710 0.694 0.735 4,087,903 0.7140 -5.43%
2013-07-29 0 0.460 0.455 0.460 0.450 0.475 3,285,000 1,517,685 0.4620 0.751 0.743 0.751 0.735 0.775 2,012,403 0.7542 -3.16%
2013-07-26 0 0.475 0.470 0.480 0.465 0.485 3,321,000 1,579,440 0.4756 0.775 0.767 0.784 0.759 0.792 2,034,456 0.7763 0.00%
2013-07-25 0 0.475 0.475 0.485 0.465 0.490 10,189,010 4,885,259 0.4795 0.775 0.775 0.792 0.759 0.800 6,241,823 0.7827 0.00%
2013-07-24 0 0.475 0.470 0.475 0.460 0.485 4,705,000 2,228,590 0.4737 0.775 0.767 0.775 0.751 0.792 2,882,300 0.7732 -1.04%
2013-07-23 0 0.480 0.475 0.480 0.445 0.485 7,525,003 3,557,951 0.4728 0.784 0.775 0.784 0.726 0.792 4,609,843 0.7718 7.87%
2013-07-22 0 0.445 0.440 0.450 0.435 0.460 2,167,000 963,350 0.4446 0.726 0.718 0.735 0.710 0.751 1,327,512 0.7257 -3.26%
2013-07-19 0 0.460 0.455 0.460 0.450 0.465 4,229,000 1,942,980 0.4594 0.751 0.743 0.751 0.735 0.759 2,590,700 0.7500 -1.08%
2013-07-18 0 0.465 0.460 0.465 0.460 0.485 11,671,000 5,508,010 0.4719 0.759 0.751 0.759 0.751 0.792 7,149,696 0.7704 0.00%
2013-07-17 0 0.465 0.465 0.470 0.430 0.475 15,471,000 7,078,960 0.4576 0.759 0.759 0.767 0.702 0.775 9,477,589 0.7469 8.14%
2013-07-16 0 0.430 0.425 0.430 0.415 0.445 4,909,000 2,113,495 0.4305 0.702 0.694 0.702 0.677 0.726 3,007,271 0.7028 2.38%
2013-07-15 0 0.420 0.415 0.420 0.410 0.425 3,481,000 1,462,680 0.4202 0.686 0.677 0.686 0.669 0.694 2,132,473 0.6859 0.00%
2013-07-12 0 0.420 0.415 0.420 0.415 0.430 4,659,000 1,957,030 0.4201 0.686 0.677 0.686 0.677 0.702 2,854,120 0.6857 -1.18%
2013-07-11 0 0.425 0.420 0.425 0.410 0.435 13,624,000 5,757,410 0.4226 0.694 0.686 0.694 0.669 0.710 8,346,110 0.6898 2.41%
2013-07-10 0 0.415 0.415 0.420 0.400 0.425 5,975,000 2,467,445 0.4130 0.677 0.677 0.686 0.653 0.694 3,660,306 0.6741 0.00%
2013-07-09 0 0.415 0.410 0.420 0.400 0.420 3,866,000 1,584,105 0.4098 0.677 0.669 0.686 0.653 0.686 2,368,325 0.6689 -2.35%
2013-07-08 0 0.425 0.420 0.425 0.420 0.430 4,396,004 1,863,276 0.4239 0.694 0.686 0.694 0.686 0.702 2,693,008 0.6919 -4.49%
2013-07-05 0 0.445 0.440 0.445 0.430 0.455 14,573,000 6,473,760 0.4442 0.726 0.718 0.726 0.702 0.743 8,927,471 0.7252 2.30%
2013-07-04 0 0.435 0.430 0.435 0.405 0.470 22,775,000 10,033,965 0.4406 0.710 0.702 0.710 0.661 0.767 13,952,045 0.7192 6.10%
2013-07-03 0 0.410 0.405 0.410 0.400 0.435 5,322,000 2,187,020 0.4109 0.669 0.661 0.669 0.653 0.710 3,260,276 0.6708 -4.65%
2013-07-02 0 0.430 0.430 0.435 0.420 0.450 2,972,849 1,276,693 0.4295 0.702 0.702 0.710 0.686 0.735 1,821,178 0.7010 -2.27%
2013-06-28 0 0.440 0.435 0.440 0.430 0.450 4,456,000 1,951,165 0.4379 0.718 0.710 0.718 0.702 0.735 2,729,761 0.7148 -2.22%
2013-06-27 0 0.450 0.445 0.450 0.445 0.465 2,210,000 1,004,795 0.4547 0.735 0.726 0.735 0.726 0.759 1,353,854 0.7422 -2.17%
2013-06-26 0 0.460 0.455 0.460 0.440 0.465 5,466,000 2,460,125 0.4501 0.751 0.743 0.751 0.718 0.759 3,348,491 0.7347 5.75%
2013-06-25 0 0.435 0.435 0.440 0.420 0.475 16,701,026 7,310,813 0.4377 0.710 0.710 0.718 0.686 0.775 10,231,107 0.7146 -7.45%
2013-06-24 0 0.470 0.465 0.470 0.465 0.510 5,270,000 2,567,365 0.4872 0.767 0.759 0.767 0.759 0.833 3,228,421 0.7952 -9.62%
2013-06-21 0 0.520 0.500 0.520 0.480 0.520 6,444,000 3,204,665 0.4973 0.849 0.816 0.849 0.784 0.849 3,947,617 0.8118 1.96%
2013-06-20 0 0.510 0.500 0.510 0.500 0.520 6,199,000 3,154,270 0.5088 0.833 0.816 0.833 0.816 0.849 3,797,529 0.8306 -1.92%
2013-06-19 0 0.520 0.520 0.530 0.510 0.530 4,414,000 2,294,620 0.5199 0.849 0.849 0.865 0.833 0.865 2,704,032 0.8486 0.00%
2013-06-18 0 0.520 0.510 0.530 0.510 0.530 2,667,000 1,395,060 0.5231 0.849 0.833 0.865 0.833 0.865 1,633,814 0.8539 0.00%
2013-06-17 0 0.520 0.520 0.530 0.510 0.530 5,738,000 2,969,420 0.5175 0.849 0.849 0.865 0.833 0.865 3,515,119 0.8448 0.00%
2013-06-14 0 0.520 0.520 0.530 0.520 0.550 7,110,000 3,732,150 0.5249 0.849 0.849 0.865 0.849 0.898 4,355,611 0.8569 -3.70%
2013-06-13 0 0.540 0.530 0.540 0.520 0.550 8,275,000 4,367,530 0.5278 0.881 0.865 0.881 0.849 0.898 5,069,294 0.8616 -1.82%
2013-06-11 0 0.550 0.550 0.560 0.530 0.560 11,244,000 6,070,390 0.5399 0.898 0.898 0.914 0.865 0.914 6,888,114 0.8813 -1.79%
2013-06-10 0 0.560 0.550 0.560 0.530 0.560 10,381,000 5,632,460 0.5426 0.914 0.898 0.914 0.865 0.914 6,359,437 0.8857 3.70%
2013-06-07 0 0.540 0.540 0.550 0.530 0.570 9,554,000 5,229,690 0.5474 0.881 0.881 0.898 0.865 0.930 5,852,814 0.8935 -3.57%
2013-06-06 0 0.560 0.570 0.580 0.560 0.610 14,859,000 8,433,050 0.5675 0.914 0.930 0.947 0.914 0.996 9,102,676 0.9264 -6.67%
2013-06-05 0 0.600 0.590 0.600 0.590 0.600 3,595,000 2,141,375 0.5957 0.979 0.963 0.979 0.963 0.979 2,202,310 0.9723 -1.64%
2013-06-04 0 0.610 0.600 0.610 0.580 0.610 5,226,000 3,111,490 0.5954 0.996 0.979 0.996 0.947 0.996 3,201,466 0.9719 0.00%
2013-06-03 0 0.610 0.600 0.610 0.590 0.620 7,152,004 4,303,572 0.6017 0.996 0.979 0.996 0.963 1.012 4,381,343 0.9822 0.00%
2013-05-31 0 0.610 0.590 0.610 0.590 0.630 9,970,063 6,005,378 0.6023 0.996 0.963 0.996 0.963 1.028 6,107,696 0.9832 -1.61%
2013-05-30 0 0.620 0.620 0.630 0.600 0.630 10,413,007 6,371,754 0.6119 1.012 1.012 1.028 0.979 1.028 6,379,045 0.9989 -3.12%
2013-05-29 0 0.640 0.630 0.640 0.620 0.650 6,629,000 4,171,050 0.6292 1.045 1.028 1.045 1.012 1.061 4,060,949 1.0271 -1.54%
2013-05-28 0 0.650 0.640 0.650 0.630 0.660 7,355,000 4,688,470 0.6375 1.061 1.045 1.061 1.028 1.077 4,505,699 1.0406 0.00%
2013-05-27 0 0.650 0.650 0.660 0.630 0.680 12,125,320 7,920,524 0.6532 1.061 1.061 1.077 1.028 1.110 7,428,014 1.0663 -4.41%
2013-05-24 0 0.680 0.670 0.680 0.670 0.680 6,367,000 4,304,790 0.6761 1.110 1.094 1.110 1.094 1.110 3,900,447 1.1037 0.00%
2013-05-23 0 0.680 0.670 0.680 0.670 0.700 10,151,000 6,959,480 0.6856 1.110 1.094 1.110 1.094 1.143 6,218,538 1.1192 -4.23%
2013-05-22 0 0.710 0.700 0.710 0.680 0.720 12,785,000 8,935,370 0.6989 1.159 1.143 1.159 1.110 1.175 7,832,136 1.1409 0.00%
2013-05-21 0 0.710 0.700 0.710 0.680 0.710 21,614,000 15,100,685 0.6987 1.159 1.143 1.159 1.110 1.159 13,240,812 1.1405 2.90%
2013-05-20 0 0.690 0.680 0.690 0.670 0.710 17,188,003 11,929,032 0.6940 1.126 1.110 1.126 1.094 1.159 10,529,431 1.1329 2.99%
2013-05-16 0 0.670 0.660 0.670 0.660 0.690 4,708,000 3,182,310 0.6759 1.094 1.077 1.094 1.077 1.126 2,884,137 1.1034 -1.47%
2013-05-15 0 0.680 0.680 0.690 0.680 0.710 5,260,000 3,633,600 0.6908 1.110 1.110 1.126 1.110 1.159 3,222,295 1.1276 -2.86%
2013-05-14 0 0.700 0.690 0.700 0.690 0.710 2,961,000 2,075,520 0.7010 1.143 1.126 1.143 1.126 1.159 1,813,919 1.1442 -1.41%
2013-05-13 0 0.710 0.700 0.710 0.690 0.730 6,521,000 4,635,910 0.7109 1.159 1.143 1.159 1.126 1.192 3,994,788 1.1605 -2.74%
2013-05-10 0 0.730 0.730 0.740 0.710 0.740 6,549,000 4,747,360 0.7249 1.192 1.192 1.208 1.159 1.208 4,011,940 1.1833 -1.35%
2013-05-09 0 0.740 0.730 0.740 0.720 0.740 3,995,000 2,907,610 0.7278 1.208 1.192 1.208 1.175 1.208 2,447,351 1.1881 0.00%
2013-05-08 0 0.740 0.730 0.740 0.720 0.770 6,005,000 4,446,040 0.7404 1.208 1.192 1.208 1.175 1.257 3,678,684 1.2086 -2.63%
2013-05-07 0 0.760 0.760 0.770 0.700 0.770 15,437,000 11,458,670 0.7423 1.241 1.241 1.257 1.143 1.257 9,456,761 1.2117 4.11%
2013-05-06 0 0.730 0.720 0.730 0.700 0.730 2,371,000 1,696,560 0.7155 1.192 1.175 1.192 1.143 1.192 1,452,483 1.1680 1.39%
2013-05-03 0 0.720 0.710 0.720 0.690 0.730 4,874,008 3,446,855 0.7072 1.175 1.159 1.175 1.126 1.192 2,985,834 1.1544 -1.37%
2013-05-02 0 0.730 0.720 0.730 0.690 0.730 5,039,003 3,555,976 0.7057 1.192 1.175 1.192 1.126 1.192 3,086,911 1.1520 0.00%
2013-04-30 0 0.730 0.720 0.730 0.720 0.740 3,408,000 2,484,400 0.7290 1.192 1.175 1.192 1.175 1.208 2,087,753 1.1900 1.39%
2013-04-29 0 0.720 0.710 0.720 0.710 0.730 3,444,000 2,460,870 0.7145 1.175 1.159 1.175 1.159 1.192 2,109,807 1.1664 -2.70%
2013-04-26 0 0.740 0.730 0.740 0.700 0.790 12,791,000 9,552,170 0.7468 1.208 1.192 1.208 1.143 1.290 7,835,812 1.2190 -6.33%
2013-04-25 0 0.790 0.780 0.790 0.760 0.800 18,608,020 14,556,945 0.7823 1.290 1.273 1.290 1.241 1.306 11,399,339 1.2770 2.60%
2013-04-24 0 0.770 0.760 0.770 0.760 0.790 8,235,000 6,353,910 0.7716 1.257 1.241 1.257 1.241 1.290 5,044,790 1.2595 -1.28%
2013-04-23 0 0.780 0.770 0.780 0.760 0.780 3,058,000 2,358,090 0.7711 1.273 1.257 1.273 1.241 1.273 1,873,342 1.2588 -1.27%
2013-04-22 0 0.790 0.780 0.790 0.780 0.810 1,698,000 1,334,720 0.7861 1.290 1.273 1.290 1.273 1.322 1,040,201 1.2831 -1.25%
2013-04-19 0 0.800 0.790 0.800 0.780 0.810 2,783,004 2,219,573 0.7975 1.306 1.290 1.306 1.273 1.322 1,704,878 1.3019 1.27%
2013-04-18 0 0.790 0.780 0.790 0.770 0.800 3,304,002 2,590,581 0.7841 1.290 1.273 1.290 1.257 1.306 2,024,043 1.2799 0.00%
2013-04-17 0 0.790 0.790 0.800 0.780 0.820 9,544,002 7,590,211 0.7953 1.290 1.290 1.306 1.273 1.339 5,846,689 1.2982 1.28%
2013-04-16 0 0.780 0.780 0.790 0.770 0.790 4,540,000 3,544,340 0.7807 1.273 1.273 1.290 1.257 1.290 2,781,220 1.2744 -3.70%
2013-04-15 0 0.810 0.800 0.810 0.800 0.840 1,414,001 1,143,880 0.8090 1.322 1.306 1.322 1.306 1.371 866,222 1.3205 -3.57%
2013-04-12 0 0.840 0.830 0.840 0.800 0.860 9,389,000 7,679,260 0.8179 1.371 1.355 1.371 1.306 1.404 5,751,734 1.3351 0.00%
2013-04-11 0 0.840 0.840 0.850 0.820 0.860 4,241,006 3,568,444 0.8414 1.371 1.371 1.388 1.339 1.404 2,598,055 1.3735 1.20%
2013-04-10 0 0.830 0.820 0.830 0.810 0.850 2,850,000 2,351,640 0.8251 1.355 1.339 1.355 1.322 1.388 1,745,920 1.3469 0.00%
2013-04-09 0 0.830 0.830 0.840 0.790 0.870 6,990,024 5,787,419 0.8280 1.355 1.355 1.371 1.290 1.420 4,282,113 1.3515 2.47%
2013-04-08 0 0.810 0.800 0.810 0.790 0.810 2,166,000 1,732,130 0.7997 1.322 1.306 1.322 1.290 1.322 1,326,899 1.3054 0.00%
2013-04-05 0 0.810 0.800 0.810 0.790 0.860 6,161,000 4,966,710 0.8062 1.322 1.306 1.322 1.290 1.404 3,774,250 1.3159 -5.81%
2013-04-03 0 0.860 0.850 0.860 0.850 0.870 4,119,000 3,541,590 0.8598 1.404 1.388 1.404 1.388 1.420 2,523,314 1.4035 0.00%
2013-04-02 0 0.860 0.850 0.860 0.850 0.900 3,627,004 3,131,733 0.8634 1.404 1.388 1.404 1.388 1.469 2,221,915 1.4095 -4.44%
2013-03-28 0 0.900 0.880 0.900 0.870 0.950 11,496,030 10,279,029 0.8941 1.469 1.436 1.469 1.420 1.551 7,042,508 1.4596 -6.25%
2013-03-27 0 0.960 0.950 0.960 0.950 0.990 2,976,000 2,880,680 0.9680 1.567 1.551 1.567 1.551 1.616 1,823,108 1.5801 -2.04%
2013-03-26 0 0.980 0.970 0.980 0.950 0.980 1,900,506 1,826,455 0.9610 1.600 1.583 1.600 1.551 1.600 1,164,257 1.5688 2.08%
2013-03-25 0 0.960 0.950 0.970 0.950 0.980 3,715,000 3,583,640 0.9646 1.567 1.551 1.583 1.551 1.600 2,275,822 1.5747 0.00%
2013-03-22 0 0.960 0.950 0.960 0.950 0.980 4,190,050 4,040,829 0.9644 1.567 1.551 1.567 1.551 1.600 2,566,839 1.5742 -3.03%
2013-03-21 0 0.990 0.980 0.990 0.970 1.000 2,446,000 2,411,090 0.9857 1.616 1.600 1.616 1.583 1.632 1,498,428 1.6091 -1.00%
2013-03-20 0 1.000 0.990 1.000 0.970 1.000 3,410,529 3,363,712 0.9863 1.632 1.616 1.632 1.583 1.632 2,089,302 1.6100 3.09%
2013-03-19 0 0.970 0.970 0.980 0.960 0.990 2,928,000 2,861,425 0.9773 1.583 1.583 1.600 1.567 1.616 1,793,703 1.5953 2.11%
2013-03-18 0 0.950 0.950 0.960 0.950 1.010 7,364,418 7,139,988 0.9695 1.551 1.551 1.567 1.551 1.649 4,511,468 1.5826 -6.86%
2013-03-15 0 1.020 1.000 1.030 1.000 1.060 5,682,500 5,847,595 1.0291 1.665 1.632 1.681 1.632 1.730 3,481,119 1.6798 -3.77%
2013-03-14 0 1.060 1.040 1.060 1.020 1.070 3,474,061 3,632,550 1.0456 1.730 1.698 1.730 1.665 1.747 2,128,222 1.7068 0.95%
2013-03-13 0 1.050 1.040 1.060 1.030 1.070 3,097,000 3,228,770 1.0425 1.714 1.698 1.730 1.681 1.747 1,897,233 1.7018 -1.87%
2013-03-12 0 1.070 1.070 1.080 1.060 1.110 5,698,000 6,175,930 1.0839 1.747 1.747 1.763 1.730 1.812 3,490,615 1.7693 -2.73%
2013-03-11 0 1.100 1.090 1.100 1.080 1.130 3,703,000 4,109,770 1.1098 1.796 1.779 1.796 1.763 1.845 2,268,471 1.8117 -1.79%
2013-03-08 0 1.120 1.110 1.120 1.070 1.140 14,109,000 15,784,760 1.1188 1.828 1.812 1.828 1.747 1.861 8,643,223 1.8263 5.66%
2013-03-07 0 1.060 1.050 1.060 1.050 1.070 4,008,000 4,244,810 1.0591 1.730 1.714 1.730 1.714 1.747 2,455,315 1.7288 0.00%
2013-03-06 0 1.060 1.060 1.070 1.050 1.080 3,641,000 3,875,300 1.0644 1.730 1.730 1.747 1.714 1.763 2,230,489 1.7374 0.95%
2013-03-05 0 1.050 1.050 1.060 1.020 1.070 1,866,000 1,972,680 1.0572 1.714 1.714 1.730 1.665 1.747 1,143,118 1.7257 0.00%
2013-03-04 0 1.050 1.050 1.060 1.040 1.080 4,570,010 4,825,610 1.0559 1.714 1.714 1.730 1.698 1.763 2,799,604 1.7237 -5.41%
2013-03-01 0 1.110 1.090 1.110 1.090 1.120 4,189,000 4,631,900 1.1057 1.812 1.779 1.812 1.779 1.828 2,566,196 1.8050 -0.89%
2013-02-28 0 1.120 1.110 1.120 1.080 1.120 5,778,918 6,351,824 1.0991 1.828 1.812 1.828 1.763 1.828 3,540,186 1.7942 4.67%
2013-02-27 0 1.070 1.060 1.080 1.050 1.130 5,649,012 6,124,502 1.0842 1.747 1.730 1.763 1.714 1.845 3,460,605 1.7698 -4.46%
2013-02-26 0 1.120 1.120 1.130 1.120 1.150 5,575,004 6,367,004 1.1421 1.828 1.828 1.845 1.828 1.877 3,415,267 1.8643 -2.61%
2013-02-25 0 1.150 1.120 1.150 1.100 1.170 6,414,500 7,364,435 1.1481 1.877 1.828 1.877 1.796 1.910 3,929,545 1.8741 -0.86%
2013-02-22 0 1.160 1.150 1.180 1.150 1.180 3,403,004 3,968,484 1.1662 1.894 1.877 1.926 1.877 1.926 2,084,692 1.9036 -0.85%
2013-02-21 0 1.170 1.150 1.170 1.140 1.170 4,897,000 5,677,240 1.1593 1.910 1.877 1.910 1.861 1.910 2,999,919 1.8925 -0.85%
2013-02-20 0 1.180 1.170 1.180 1.140 1.180 2,643,000 3,062,820 1.1588 1.926 1.910 1.926 1.861 1.926 1,619,111 1.8917 3.51%
2013-02-19 0 1.140 1.140 1.150 1.120 1.190 6,682,000 7,743,300 1.1588 1.861 1.861 1.877 1.828 1.943 4,093,417 1.8916 -5.00%
2013-02-18 0 1.200 1.200 1.210 1.200 1.220 1,360,000 1,640,910 1.2066 1.959 1.959 1.975 1.959 1.992 833,141 1.9695 -0.83%
2013-02-15 0 1.210 1.210 1.220 1.180 1.220 1,626,000 1,959,210 1.2049 1.975 1.975 1.992 1.926 1.992 996,093 1.9669 0.83%
2013-02-14 0 1.200 1.200 1.210 1.200 1.220 2,225,116 2,677,605 1.2034 1.959 1.959 1.975 1.959 1.992 1,363,114 1.9643 0.00%
2013-02-08 0 1.200 1.200 1.210 1.180 1.210 2,275,001 2,722,151 1.1965 1.959 1.959 1.975 1.926 1.975 1,393,674 1.9532 2.56%
2013-02-07 0 1.170 1.170 1.180 1.160 1.190 5,464,008 6,410,149 1.1732 1.910 1.910 1.926 1.894 1.943 3,347,271 1.9150 -0.85%
2013-02-06 0 1.180 1.170 1.180 1.160 1.210 3,357,000 3,972,380 1.1833 1.926 1.910 1.926 1.894 1.975 2,056,510 1.9316 -0.84%
2013-02-05 0 1.190 1.180 1.190 1.160 1.210 4,750,000 5,640,990 1.1876 1.943 1.926 1.943 1.894 1.975 2,909,867 1.9386 -1.65%
2013-02-04 0 1.210 1.200 1.210 1.200 1.240 6,011,000 7,331,290 1.2196 1.975 1.959 1.975 1.959 2.024 3,682,360 1.9909 -0.82%
2013-02-01 0 1.220 1.210 1.220 1.210 1.230 6,262,000 7,619,320 1.2168 1.992 1.975 1.992 1.975 2.008 3,836,123 1.9862 -0.81%
2013-01-31 0 1.230 1.220 1.230 1.210 1.250 4,523,000 5,531,780 1.2230 2.008 1.992 2.008 1.975 2.040 2,770,806 1.9965 -1.60%
2013-01-30 0 1.250 1.240 1.250 1.230 1.260 3,530,997 4,398,196 1.2456 2.040 2.024 2.040 2.008 2.057 2,163,101 2.0333 1.63%
2013-01-29 0 1.230 1.220 1.230 1.210 1.250 2,334,000 2,860,590 1.2256 2.008 1.992 2.008 1.975 2.040 1,429,817 2.0007 0.00%
2013-01-28 0 1.230 1.220 1.230 1.210 1.240 4,142,000 5,087,530 1.2283 2.008 1.992 2.008 1.975 2.024 2,537,404 2.0050 0.00%
2013-01-25 0 1.230 1.230 1.240 1.210 1.280 7,132,000 8,798,060 1.2336 2.008 2.008 2.024 1.975 2.089 4,369,088 2.0137 -2.38%
2013-01-24 0 1.260 1.250 1.270 1.250 1.310 7,398,000 9,505,200 1.2848 2.057 2.040 2.073 2.040 2.138 4,532,041 2.0973 -3.82%
2013-01-23 0 1.310 1.300 1.310 1.290 1.340 10,391,034 13,558,605 1.3048 2.138 2.122 2.138 2.106 2.187 6,365,584 2.1300 -2.24%
2013-01-22 0 1.340 1.330 1.340 1.320 1.360 4,956,000 6,619,680 1.3357 2.187 2.171 2.187 2.155 2.220 3,036,063 2.1803 -0.74%
2013-01-21 0 1.350 1.350 1.360 1.280 1.360 18,502,000 24,700,560 1.3350 2.204 2.204 2.220 2.089 2.220 11,334,390 2.1793 0.75%
2013-01-18 0 1.340 1.330 1.340 1.320 1.370 11,344,000 15,223,310 1.3420 2.187 2.171 2.187 2.155 2.236 6,949,374 2.1906 -0.74%
2013-01-17 0 1.350 1.340 1.350 1.300 1.380 9,942,000 13,352,460 1.3430 2.204 2.187 2.204 2.122 2.253 6,090,504 2.1923 -0.74%
2013-01-16 0 1.360 1.360 1.370 1.350 1.390 9,680,000 13,172,090 1.3608 2.220 2.220 2.236 2.204 2.269 5,930,002 2.2213 -2.16%
2013-01-15 0 1.390 1.380 1.390 1.370 1.410 7,361,004 10,206,765 1.3866 2.269 2.253 2.269 2.236 2.302 4,509,377 2.2635 0.72%
2013-01-14 0 1.380 1.370 1.380 1.360 1.400 9,268,009 12,803,422 1.3815 2.253 2.236 2.253 2.220 2.285 5,677,615 2.2551 -0.72%
2013-01-11 0 1.390 1.380 1.390 1.360 1.440 11,710,006 16,265,428 1.3890 2.269 2.253 2.269 2.220 2.351 7,173,591 2.2674 -1.42%
2013-01-10 0 1.410 1.400 1.410 1.400 1.490 29,445,288 42,463,633 1.4421 2.302 2.285 2.302 2.285 2.432 18,038,287 2.3541 0.00%
2013-01-09 0 1.410 1.400 1.410 1.370 1.420 19,545,000 27,328,070 1.3982 2.302 2.285 2.302 2.236 2.318 11,973,336 2.2824 2.17%
2013-01-08 0 1.380 1.370 1.380 1.370 1.440 17,001,016 23,756,093 1.3973 2.253 2.236 2.253 2.236 2.351 10,414,882 2.2810 -4.83%
2013-01-07 0 1.450 1.440 1.450 1.400 1.450 21,763,016 31,160,273 1.4318 2.367 2.351 2.367 2.285 2.367 13,332,100 2.3372 3.57%
2013-01-04 0 1.400 1.400 1.410 1.380 1.440 33,526,006 47,120,958 1.4055 2.285 2.285 2.302 2.253 2.351 20,538,149 2.2943 -2.78%
2013-01-03 0 1.440 1.430 1.440 1.320 1.440 44,115,000 61,032,200 1.3835 2.351 2.334 2.351 2.155 2.351 27,025,004 2.2584 6.67%
2013-01-02 0 1.350 1.350 1.360 1.300 1.360 37,382,012 50,141,225 1.3413 2.204 2.204 2.220 2.122 2.220 22,900,352 2.1895 3.85%
2012-12-31 0 1.300 1.280 1.300 1.270 1.300 3,138,000 4,034,930 1.2858 2.122 2.089 2.122 2.073 2.122 1,922,350 2.0990 0.78%
2012-12-28 0 1.290 1.290 1.300 1.260 1.310 9,804,717 12,576,227 1.2827 2.106 2.106 2.122 2.057 2.138 6,006,404 2.0938 0.00%
2012-12-27 0 1.290 1.280 1.290 1.270 1.310 5,332,000 6,853,270 1.2853 2.106 2.089 2.106 2.073 2.138 3,266,402 2.0981 0.78%
2012-12-24 0 1.280 1.270 1.280 1.260 1.280 2,777,994 3,547,242 1.2769 2.089 2.073 2.089 2.057 2.089 1,701,809 2.0844 1.59%
2012-12-21 0 1.260 1.260 1.270 1.260 1.310 5,645,000 7,176,755 1.2713 2.057 2.057 2.073 2.057 2.138 3,458,147 2.0753 -3.08%
2012-12-20 0 1.300 1.290 1.300 1.260 1.310 9,834,000 12,601,150 1.2814 2.122 2.106 2.122 2.057 2.138 6,024,343 2.0917 0.00%
2012-12-19 0 1.300 1.300 1.310 1.290 1.330 13,970,018 18,297,253 1.3098 2.122 2.122 2.138 2.106 2.171 8,558,082 2.1380 0.78%
2012-12-18 0 1.290 1.290 1.300 1.270 1.320 24,532,002 31,864,042 1.2989 2.106 2.106 2.122 2.073 2.155 15,028,391 2.1203 2.38%
2012-12-17 0 1.260 1.260 1.270 1.240 1.280 10,619,000 13,387,860 1.2607 2.057 2.057 2.073 2.024 2.089 6,505,237 2.0580 0.80%
2012-12-14 0 1.250 1.240 1.250 1.220 1.260 16,485,005 20,329,556 1.2332 2.040 2.024 2.040 1.992 2.057 10,098,772 2.0131 0.81%
2012-12-13 0 1.240 1.230 1.240 1.230 1.280 6,152,000 7,670,440 1.2468 2.024 2.008 2.024 2.008 2.089 3,768,737 2.0353 -2.36%
2012-12-12 0 1.270 1.260 1.270 1.250 1.290 7,798,000 9,887,580 1.2680 2.073 2.057 2.073 2.040 2.106 4,777,082 2.0698 0.00%
2012-12-11 0 1.270 1.260 1.270 1.220 1.290 21,184,000 26,784,303 1.2644 2.073 2.057 2.073 1.992 2.106 12,977,393 2.0639 4.96%
2012-12-10 0 1.210 1.210 1.220 1.190 1.220 6,396,000 7,713,330 1.2060 1.975 1.975 1.992 1.943 1.992 3,918,212 1.9686 1.68%
2012-12-07 0 1.190 1.190 1.200 1.180 1.210 9,314,004 11,185,885 1.2010 1.943 1.943 1.959 1.926 1.975 5,705,792 1.9604 0.00%
2012-12-06 0 1.190 1.190 1.200 1.180 1.230 6,035,010 7,237,002 1.1992 1.943 1.943 1.959 1.926 2.008 3,697,068 1.9575 -1.65%
2012-12-05 0 1.210 1.200 1.210 1.180 1.230 7,518,008 9,086,224 1.2086 1.975 1.959 1.975 1.926 2.008 4,605,558 1.9729 1.68%
2012-12-04 0 1.190 1.190 1.200 1.160 1.200 2,702,052 3,188,592 1.1801 1.943 1.943 1.959 1.894 1.959 1,655,287 1.9263 0.00%
2012-12-03 0 1.190 1.180 1.190 1.180 1.230 4,014,238 4,804,442 1.1969 1.943 1.926 1.943 1.926 2.008 2,459,136 1.9537 -0.83%
2012-11-30 0 1.200 1.190 1.200 1.190 1.220 5,056,004 6,117,174 1.2099 1.959 1.943 1.959 1.943 1.992 3,097,326 1.9750 -0.83%
2012-11-29 0 1.210 1.200 1.210 1.190 1.240 5,429,000 6,593,160 1.2144 1.975 1.959 1.975 1.943 2.024 3,325,825 1.9824 0.00%
2012-11-28 0 1.210 1.190 1.200 1.190 1.220 4,248,000 5,097,940 1.2001 1.975 1.943 1.959 1.943 1.992 2,602,340 1.9590 -0.82%
2012-11-27 0 1.220 1.220 1.230 1.210 1.270 4,168,000 5,163,790 1.2389 1.992 1.992 2.008 1.975 2.073 2,553,331 2.0224 -2.40%
2012-11-26 0 1.250 1.240 1.250 1.240 1.290 6,187,000 7,805,770 1.2616 2.040 2.024 2.040 2.024 2.106 3,790,178 2.0595 0.81%
2012-11-23 0 1.240 1.240 1.250 1.200 1.260 6,871,000 8,493,930 1.2362 2.024 2.024 2.040 1.959 2.057 4,209,199 2.0179 3.33%
2012-11-22 0 1.200 1.200 1.210 1.180 1.220 2,469,000 2,968,990 1.2025 1.959 1.959 1.975 1.926 1.992 1,512,518 1.9629 -0.83%
2012-11-21 0 1.210 1.200 1.210 1.170 1.210 3,851,000 4,603,120 1.1953 1.975 1.959 1.975 1.910 1.975 2,359,136 1.9512 3.42%
2012-11-20 0 1.170 1.170 1.180 1.170 1.210 4,110,000 4,917,190 1.1964 1.910 1.910 1.926 1.910 1.975 2,517,800 1.9530 -1.68%
2012-11-19 0 1.190 1.180 1.190 1.170 1.190 2,866,000 3,380,740 1.1796 1.943 1.926 1.943 1.910 1.943 1,755,722 1.9256 0.85%
2012-11-16 0 1.180 1.180 1.190 1.170 1.200 2,318,000 2,744,900 1.1842 1.926 1.926 1.943 1.910 1.959 1,420,015 1.9330 0.00%
2012-11-15 0 1.180 1.180 1.190 1.170 1.210 2,840,003 3,373,683 1.1879 1.926 1.926 1.943 1.910 1.975 1,739,796 1.9391 -3.28%
2012-11-14 0 1.220 1.220 1.230 1.170 1.230 6,295,025 7,566,279 1.2019 1.992 1.992 2.008 1.910 2.008 3,856,354 1.9620 4.27%
2012-11-13 0 1.170 1.170 1.180 1.160 1.210 4,380,000 5,136,390 1.1727 1.910 1.910 1.926 1.894 1.975 2,683,203 1.9143 -4.10%
2012-11-12 0 1.220 1.210 1.220 1.210 1.270 6,141,000 7,627,200 1.2420 1.992 1.975 1.992 1.975 2.073 3,761,998 2.0274 -3.94%
2012-11-09 0 1.270 1.260 1.270 1.250 1.290 9,811,000 12,371,810 1.2610 2.073 2.057 2.073 2.040 2.106 6,010,253 2.0585 -1.55%
2012-11-08 0 1.290 1.280 1.300 1.280 1.320 9,748,002 12,662,782 1.2990 2.106 2.089 2.122 2.089 2.155 5,971,660 2.1205 -4.44%
2012-11-07 0 1.350 1.340 1.350 1.320 1.360 8,356,000 11,213,670 1.3420 2.204 2.187 2.204 2.155 2.220 5,118,915 2.1906 1.50%
2012-11-06 0 1.330 1.320 1.330 1.310 1.360 19,126,000 25,432,500 1.3297 2.171 2.155 2.171 2.138 2.220 11,716,655 2.1706 -2.21%
2012-11-05 0 1.360 1.350 1.360 1.270 1.360 22,722,000 30,028,660 1.3216 2.220 2.204 2.220 2.073 2.220 13,919,577 2.1573 5.43%
2012-11-02 0 1.290 1.280 1.290 1.280 1.340 18,719,000 24,457,610 1.3066 2.106 2.089 2.106 2.089 2.187 11,467,325 2.1328 -1.53%
2012-11-01 0 1.310 1.300 1.310 1.230 1.310 16,870,982 21,422,022 1.2698 2.138 2.122 2.138 2.008 2.138 10,335,223 2.0727 4.80%
2012-10-31 0 1.250 1.240 1.250 1.200 1.250 7,830,000 9,608,090 1.2271 2.040 2.024 2.040 1.959 2.040 4,796,686 2.0031 3.31%
2012-10-30 0 1.210 1.200 1.220 1.190 1.250 6,365,000 7,727,280 1.2140 1.975 1.959 1.992 1.943 2.040 3,899,221 1.9817 -1.63%
2012-10-29 0 1.230 1.230 1.240 1.180 1.260 11,408,000 14,062,630 1.2327 2.008 2.008 2.024 1.926 2.057 6,988,581 2.0122 1.65%
2012-10-26 0 1.210 1.210 1.220 1.190 1.280 14,192,000 17,273,700 1.2171 1.975 1.975 1.992 1.943 2.089 8,694,069 1.9868 -5.47%
2012-10-25 0 1.280 1.270 1.280 1.240 1.380 24,107,040 31,297,383 1.2983 2.089 2.073 2.089 2.024 2.253 14,768,058 2.1193 -5.19%
2012-10-24 0 1.350 1.330 1.340 1.250 1.360 65,388,000 85,915,150 1.3139 2.204 2.171 2.187 2.040 2.220 40,056,919 2.1448 5.47%
2012-10-22 0 1.280 1.270 1.280 1.140 1.280 43,773,000 54,092,210 1.2357 2.089 2.073 2.089 1.861 2.089 26,815,494 2.0172 9.40%
2012-10-19 0 1.170 1.170 1.180 1.150 1.220 17,862,000 21,205,870 1.1872 1.910 1.910 1.926 1.877 1.992 10,942,324 1.9380 1.74%
2012-10-18 0 1.150 1.140 1.150 1.080 1.170 28,558,000 32,485,440 1.1375 1.877 1.861 1.877 1.763 1.910 17,494,731 1.8569 6.48%
2012-10-17 0 1.080 1.070 1.080 1.070 1.110 5,576,000 6,050,080 1.0850 1.763 1.747 1.763 1.747 1.812 3,415,877 1.7712 -0.92%
2012-10-16 0 1.090 1.080 1.090 1.060 1.100 13,106,000 14,197,840 1.0833 1.779 1.763 1.779 1.730 1.796 8,028,782 1.7684 2.83%
2012-10-15 0 1.060 1.060 1.070 1.060 1.090 6,370,230 6,790,688 1.0660 1.730 1.730 1.747 1.730 1.779 3,902,425 1.7401 -1.85%
2012-10-12 0 1.080 1.070 1.080 1.050 1.090 15,067,000 16,179,470 1.0738 1.763 1.747 1.763 1.714 1.779 9,230,097 1.7529 2.86%
2012-10-11 0 1.050 1.040 1.050 1.020 1.060 6,145,000 6,426,470 1.0458 1.714 1.698 1.714 1.665 1.730 3,764,449 1.7071 2.94%
2012-10-10 0 1.020 1.030 1.040 1.010 1.050 7,653,001 7,878,731 1.0295 1.665 1.681 1.698 1.649 1.714 4,688,255 1.6805 -0.97%
2012-10-09 0 1.030 1.030 1.040 1.030 1.050 7,559,000 7,869,090 1.0410 1.681 1.681 1.698 1.681 1.714 4,630,670 1.6993 0.00%
2012-10-08 0 1.030 1.010 1.030 1.020 1.070 7,203,003 7,463,433 1.0362 1.681 1.649 1.681 1.665 1.747 4,412,585 1.6914 -2.83%
2012-10-05 0 1.060 1.040 1.050 0.990 1.060 17,244,006 17,739,796 1.0288 1.730 1.698 1.714 1.616 1.730 10,563,739 1.6793 6.00%
2012-10-04 0 1.000 0.990 1.000 0.970 1.000 6,917,000 6,844,470 0.9895 1.632 1.616 1.632 1.583 1.632 4,237,379 1.6153 1.01%
2012-10-03 0 0.990 0.990 1.000 0.960 1.010 15,310,000 15,095,490 0.9860 1.616 1.616 1.632 1.567 1.649 9,378,960 1.6095 -6.60%
2012-09-28 0 1.060 1.050 1.060 1.030 1.070 7,339,440 7,755,389 1.0567 1.730 1.714 1.730 1.681 1.747 4,496,167 1.7249 1.92%
2012-09-27 0 1.040 1.030 1.040 1.000 1.040 3,177,000 3,264,270 1.0275 1.698 1.681 1.698 1.632 1.698 1,946,241 1.6772 2.97%
2012-09-26 0 1.010 1.010 1.020 1.010 1.060 4,045,101 4,156,484 1.0275 1.649 1.649 1.665 1.649 1.730 2,478,043 1.6773 -4.72%
2012-09-25 0 1.060 1.060 1.070 1.040 1.070 2,221,000 2,343,360 1.0551 1.730 1.730 1.747 1.698 1.747 1,360,592 1.7223 0.00%
2012-09-24 0 1.060 1.060 1.070 1.060 1.090 2,037,002 2,179,041 1.0697 1.730 1.730 1.747 1.730 1.779 1,247,875 1.7462 -1.85%
2012-09-21 0 1.080 1.070 1.080 1.050 1.090 4,115,989 4,399,733 1.0689 1.763 1.747 1.763 1.714 1.779 2,521,469 1.7449 1.89%
2012-09-20 0 1.060 1.060 1.070 1.050 1.110 5,351,000 5,768,300 1.0780 1.730 1.730 1.747 1.714 1.812 3,278,041 1.7597 -3.64%
2012-09-19 0 1.100 1.090 1.100 1.040 1.120 7,236,000 7,915,670 1.0939 1.796 1.779 1.796 1.698 1.828 4,432,799 1.7857 2.80%
2012-09-18 0 1.070 1.060 1.070 1.030 1.100 4,630,000 4,942,090 1.0674 1.747 1.730 1.747 1.681 1.796 2,836,354 1.7424 -1.83%
2012-09-17 0 1.090 1.080 1.090 1.080 1.140 11,046,470 12,134,405 1.0985 1.779 1.763 1.779 1.763 1.861 6,767,106 1.7931 -2.68%
2012-09-14 0 1.120 1.110 1.120 1.030 1.140 47,067,000 51,091,960 1.0855 1.828 1.812 1.828 1.681 1.861 28,833,410 1.7720 12.00%
2012-09-13 0 1.000 0.990 1.000 1.000 1.030 7,848,000 7,913,080 1.0083 1.632 1.616 1.632 1.632 1.681 4,807,712 1.6459 -0.99%
2012-09-12 0 1.010 1.010 1.020 1.000 1.030 5,334,000 5,419,070 1.0159 1.649 1.649 1.665 1.632 1.681 3,267,627 1.6584 1.00%
2012-09-11 0 1.000 0.990 1.000 0.990 1.030 4,901,000 4,941,060 1.0082 1.632 1.616 1.632 1.616 1.681 3,002,370 1.6457 -0.99%
2012-09-10 0 1.010 1.010 1.020 0.980 1.050 11,865,000 12,066,990 1.0170 1.649 1.649 1.665 1.600 1.714 7,268,541 1.6602 3.06%
2012-09-07 0 0.980 0.980 0.990 0.940 1.000 17,012,000 16,561,250 0.9735 1.600 1.600 1.616 1.534 1.632 10,421,611 1.5891 5.38%
2012-09-06 0 0.930 0.930 0.940 0.930 0.960 2,909,000 2,736,525 0.9407 1.518 1.518 1.534 1.518 1.567 1,782,064 1.5356 -1.06%
2012-09-05 0 0.940 0.930 0.950 0.930 0.960 2,756,000 2,584,380 0.9377 1.534 1.518 1.551 1.518 1.567 1,688,335 1.5307 -2.08%
2012-09-04 0 0.960 0.950 0.960 0.950 0.970 4,410,508 4,233,322 0.9598 1.567 1.551 1.567 1.551 1.583 2,701,893 1.5668 0.00%
2012-09-03 0 0.960 0.950 0.960 0.950 0.970 2,829,009 2,713,308 0.9591 1.567 1.551 1.567 1.551 1.583 1,733,061 1.5656 -1.03%
2012-08-31 0 0.970 0.970 0.980 0.970 0.990 2,109,000 2,064,802 0.9790 1.583 1.583 1.600 1.583 1.616 1,291,981 1.5982 -2.02%
2012-08-30 0 0.990 0.990 1.000 0.980 1.010 5,604,000 5,571,780 0.9943 1.616 1.616 1.632 1.600 1.649 3,433,030 1.6230 -2.94%
2012-08-29 0 1.020 1.000 1.020 1.010 1.080 5,334,000 5,466,690 1.0249 1.665 1.632 1.665 1.649 1.763 3,267,627 1.6730 -2.86%
2012-08-28 0 1.050 1.040 1.050 1.040 1.070 5,900,000 6,201,940 1.0512 1.714 1.698 1.714 1.698 1.747 3,614,361 1.7159 -0.94%
2012-08-27 0 1.060 1.060 1.070 1.050 1.080 5,235,560 5,574,901 1.0648 1.730 1.730 1.747 1.714 1.763 3,207,322 1.7382 -0.93%
2012-08-24 0 1.070 1.060 1.070 1.060 1.080 5,792,000 6,200,860 1.0706 1.747 1.730 1.747 1.730 1.763 3,548,200 1.7476 -2.73%
2012-08-23 0 1.100 1.090 1.110 1.050 1.110 4,462,000 4,832,310 1.0830 1.796 1.779 1.812 1.714 1.812 2,733,437 1.7679 1.85%
2012-08-22 0 1.080 1.080 1.090 1.070 1.110 3,598,000 3,910,310 1.0868 1.763 1.763 1.779 1.747 1.812 2,204,147 1.7741 -2.70%
2012-08-21 0 1.110 1.100 1.110 1.030 1.110 4,882,000 5,240,210 1.0734 1.812 1.796 1.812 1.681 1.812 2,990,730 1.7522 3.74%
2012-08-20 0 1.070 1.070 1.080 1.050 1.090 2,204,320 2,369,056 1.0747 1.747 1.747 1.763 1.714 1.779 1,350,374 1.7544 0.94%
2012-08-17 0 1.060 1.060 1.070 1.050 1.080 3,237,000 3,429,240 1.0594 1.730 1.730 1.747 1.714 1.763 1,982,998 1.7293 -0.93%
2012-08-16 0 1.070 1.060 1.070 1.060 1.080 1,532,000 1,641,490 1.0715 1.747 1.730 1.747 1.730 1.763 938,509 1.7490 -0.93%
2012-08-15 0 1.080 1.080 1.090 1.050 1.100 1,624,000 1,743,330 1.0735 1.763 1.763 1.779 1.714 1.796 994,868 1.7523 -1.82%
2012-08-14 0 1.100 1.100 1.110 1.090 1.130 2,826,000 3,123,710 1.1053 1.796 1.796 1.812 1.779 1.845 1,731,218 1.8043 -0.90%
2012-08-13 0 1.110 1.100 1.110 1.100 1.160 5,127,000 5,733,930 1.1184 1.812 1.796 1.812 1.796 1.894 3,140,818 1.8256 -4.31%
2012-08-10 0 1.160 1.150 1.160 1.140 1.180 4,432,000 5,111,730 1.1534 1.894 1.877 1.894 1.861 1.926 2,715,059 1.8827 -1.69%
2012-08-09 0 1.180 1.170 1.180 1.160 1.190 3,695,000 4,342,650 1.1753 1.926 1.910 1.926 1.894 1.943 2,263,570 1.9185 0.00%
2012-08-08 0 1.180 1.170 1.180 1.160 1.210 5,487,000 6,485,700 1.1820 1.926 1.910 1.926 1.894 1.975 3,361,356 1.9295 -1.67%
2012-08-07 0 1.200 1.190 1.200 1.110 1.230 15,627,000 18,630,280 1.1922 1.959 1.943 1.959 1.812 2.008 9,573,155 1.9461 3.45%
2012-08-06 0 1.160 1.150 1.160 1.140 1.180 7,363,000 8,491,330 1.1532 1.894 1.877 1.894 1.861 1.926 4,510,600 1.8825 1.75%
2012-08-03 0 1.140 1.130 1.140 1.090 1.140 3,692,000 4,098,980 1.1102 1.861 1.845 1.861 1.779 1.861 2,261,732 1.8123 0.88%
2012-08-02 0 1.130 1.120 1.130 1.080 1.150 12,814,293 14,429,271 1.1260 1.845 1.828 1.845 1.763 1.877 7,850,081 1.8381 2.73%
2012-08-01 0 1.100 1.090 1.100 1.060 1.100 5,075,000 5,525,220 1.0887 1.796 1.779 1.796 1.730 1.796 3,108,963 1.7772 0.92%
2012-07-31 0 1.090 1.080 1.090 1.030 1.090 6,934,006 7,328,396 1.0569 1.779 1.763 1.779 1.681 1.779 4,247,796 1.7252 2.83%
2012-07-30 0 1.060 1.060 1.070 1.050 1.100 3,820,000 4,060,340 1.0629 1.730 1.730 1.747 1.714 1.796 2,340,145 1.7351 -2.75%
2012-07-27 0 1.090 1.080 1.090 1.060 1.100 3,705,000 4,026,120 1.0867 1.779 1.763 1.779 1.730 1.796 2,269,696 1.7739 1.87%
2012-07-26 0 1.070 1.060 1.070 1.050 1.100 2,830,000 3,004,540 1.0617 1.747 1.730 1.747 1.714 1.796 1,733,668 1.7331 -2.73%
2012-07-25 0 1.100 1.100 1.110 1.050 1.120 7,313,000 7,829,760 1.0707 1.796 1.796 1.812 1.714 1.828 4,479,970 1.7477 -2.65%
2012-07-24 0 1.130 1.120 1.130 1.050 1.140 3,431,000 3,828,910 1.1160 1.845 1.828 1.845 1.714 1.861 2,101,843 1.8217 3.67%
2012-07-23 0 1.090 1.090 1.100 1.060 1.100 5,204,000 5,616,810 1.0793 1.779 1.779 1.796 1.730 1.796 3,187,989 1.7619 -2.68%
2012-07-20 0 1.120 1.120 1.130 1.070 1.160 8,431,000 9,405,810 1.1156 1.828 1.828 1.845 1.747 1.894 5,164,860 1.8211 3.70%
2012-07-19 0 1.080 1.080 1.090 1.070 1.170 17,727,000 19,763,250 1.1149 1.763 1.763 1.779 1.747 1.910 10,859,623 1.8199 -4.42%
2012-07-18 0 1.130 1.130 1.140 1.110 1.250 25,415,400 29,442,898 1.1585 1.845 1.845 1.861 1.812 2.040 15,569,563 1.8911 -8.87%
2012-07-17 0 1.240 1.240 1.250 1.230 1.330 17,136,000 21,699,180 1.2663 2.024 2.024 2.040 2.008 2.171 10,497,574 2.0671 -10.14%
2012-07-16 0 1.380 1.370 1.380 1.350 1.420 3,431,645 4,747,607 1.3835 2.253 2.236 2.253 2.204 2.318 2,102,238 2.2584 -2.82%
2012-07-13 0 1.420 1.410 1.420 1.350 1.430 1,406,000 1,986,020 1.4125 2.318 2.302 2.318 2.204 2.334 861,321 2.3058 2.16%
2012-07-12 0 1.390 1.390 1.400 1.380 1.440 2,437,848 3,442,824 1.4122 2.269 2.269 2.285 2.253 2.351 1,493,434 2.3053 -1.42%
2012-07-11 0 1.410 1.400 1.410 1.380 1.420 2,648,000 3,708,670 1.4006 2.302 2.285 2.302 2.253 2.318 1,622,174 2.2862 -1.40%
2012-07-10 0 1.430 1.420 1.430 1.410 1.460 1,777,000 2,543,510 1.4314 2.334 2.318 2.334 2.302 2.383 1,088,596 2.3365 0.00%
2012-07-09 0 1.430 1.420 1.430 1.420 1.470 3,689,000 5,305,970 1.4383 2.334 2.318 2.334 2.318 2.400 2,259,894 2.3479 -3.38%
2012-07-06 0 1.480 1.470 1.480 1.430 1.500 2,651,556 3,919,758 1.4783 2.416 2.400 2.416 2.334 2.449 1,624,353 2.4131 1.37%
2012-07-05 0 1.460 1.460 1.470 1.450 1.490 1,824,000 2,695,170 1.4776 2.383 2.383 2.400 2.367 2.432 1,117,389 2.4120 -2.01%
2012-07-04 0 1.490 1.480 1.490 1.470 1.540 5,639,000 8,509,570 1.5091 2.432 2.416 2.432 2.400 2.514 3,454,471 2.4633 0.68%
2012-07-03 0 1.480 1.470 1.480 1.400 1.540 13,769,333 20,340,979 1.4773 2.416 2.400 2.416 2.285 2.514 8,435,142 2.4115 6.47%
2012-06-29 0 1.390 1.380 1.400 1.380 1.440 11,608,000 16,361,290 1.4095 2.269 2.253 2.285 2.253 2.351 7,111,102 2.3008 -5.44%
2012-06-28 0 1.470 1.470 1.480 1.460 1.570 9,530,000 14,273,590 1.4978 2.400 2.400 2.416 2.383 2.563 5,838,112 2.4449 -6.37%
2012-06-27 0 1.570 1.570 1.580 1.550 1.580 6,773,000 10,595,360 1.5644 2.563 2.563 2.579 2.530 2.579 4,149,164 2.5536 0.64%
2012-06-26 0 1.560 1.550 1.560 1.520 1.590 10,784,000 16,716,290 1.5501 2.547 2.530 2.547 2.481 2.595 6,606,316 2.5303 1.96%
2012-06-25 0 1.530 1.530 1.540 1.480 1.560 5,638,000 8,636,450 1.5318 2.498 2.498 2.514 2.416 2.547 3,453,859 2.5005 1.32%
2012-06-22 0 1.510 1.500 1.510 1.400 1.570 17,470,000 26,572,790 1.5211 2.465 2.449 2.465 2.285 2.563 10,702,183 2.4829 4.86%
2012-06-21 0 1.440 1.440 1.450 1.440 1.600 20,404,000 30,960,630 1.5174 2.351 2.351 2.367 2.351 2.612 12,499,562 2.4769 -9.43%
2012-06-20 0 1.590 1.570 1.590 1.300 1.620 65,361,000 99,330,470 1.5197 2.595 2.563 2.595 2.122 2.644 40,040,379 2.4808 23.26%
2012-06-19 0 1.290 1.270 1.290 1.270 1.330 3,953,000 5,081,700 1.2855 2.106 2.073 2.106 2.073 2.171 2,421,622 2.0985 -2.27%
2012-06-18 0 1.320 1.310 1.320 1.300 1.330 3,286,002 4,313,812 1.3128 2.155 2.138 2.155 2.122 2.171 2,013,016 2.1430 1.54%
2012-06-15 0 1.300 1.290 1.300 1.260 1.320 2,891,000 3,753,650 1.2984 2.122 2.106 2.122 2.057 2.155 1,771,037 2.1195 1.56%
2012-06-14 0 1.280 1.270 1.280 1.270 1.300 3,063,000 3,933,450 1.2842 2.089 2.073 2.089 2.073 2.122 1,876,405 2.0963 -1.54%
2012-06-13 0 1.300 1.300 1.310 1.230 1.310 8,164,360 10,436,252 1.2783 2.122 2.122 2.138 2.008 2.138 5,001,516 2.0866 2.85%
2012-06-12 0 1.280 1.280 1.290 1.270 1.320 6,881,000 8,869,270 1.2890 2.063 2.063 2.079 2.047 2.128 4,268,683 2.0778 -3.76%
2012-06-11 0 1.330 1.280 1.300 1.290 1.360 8,392,000 11,173,600 1.3315 2.144 2.063 2.096 2.079 2.192 5,206,044 2.1463 -0.75%
2012-06-08 0 1.340 1.330 1.340 1.330 1.380 1,737,000 2,348,690 1.3522 2.160 2.144 2.160 2.144 2.225 1,077,562 2.1796 0.00%
2012-06-07 0 1.340 1.340 1.350 1.340 1.400 3,536,000 4,872,970 1.3781 2.160 2.160 2.176 2.160 2.257 2,193,586 2.2215 -1.47%
2012-06-06 0 1.360 1.340 1.360 1.330 1.360 2,233,000 3,005,180 1.3458 2.192 2.160 2.192 2.144 2.192 1,385,259 2.1694 2.26%
2012-06-05 0 1.330 1.320 1.330 1.320 1.370 1,879,000 2,503,360 1.3323 2.144 2.128 2.144 2.128 2.208 1,165,653 2.1476 -1.48%
2012-06-04 0 1.350 1.340 1.360 1.350 1.380 3,707,000 5,018,450 1.3538 2.176 2.160 2.192 2.176 2.225 2,299,667 2.1823 -4.26%
2012-06-01 0 1.410 1.390 1.420 1.370 1.420 2,875,248 4,010,601 1.3949 2.273 2.241 2.289 2.208 2.289 1,783,683 2.2485 -0.70%
2012-05-31 0 1.420 1.400 1.420 1.360 1.430 2,582,000 3,618,780 1.4015 2.289 2.257 2.289 2.192 2.305 1,601,764 2.2592 2.16%
2012-05-30 0 1.390 1.390 1.400 1.390 1.440 5,720,891 8,070,658 1.4107 2.241 2.241 2.257 2.241 2.321 3,549,000 2.2741 -4.14%
2012-05-29 0 1.450 1.430 1.450 1.380 1.450 6,445,000 9,105,670 1.4128 2.337 2.305 2.337 2.225 2.337 3,998,207 2.2774 5.84%
2012-05-28 0 1.370 1.370 1.380 1.340 1.380 2,668,000 3,619,360 1.3566 2.208 2.208 2.225 2.160 2.225 1,655,115 2.1868 1.48%
2012-05-25 0 1.350 1.340 1.360 1.330 1.380 4,618,000 6,190,530 1.3405 2.176 2.160 2.192 2.144 2.225 2,864,813 2.1609 -1.46%
2012-05-24 0 1.370 1.360 1.370 1.360 1.390 2,865,000 3,935,770 1.3737 2.208 2.192 2.208 2.192 2.241 1,777,326 2.2144 0.74%
2012-05-23 0 1.360 1.360 1.370 1.360 1.400 3,708,990 5,111,706 1.3782 2.192 2.192 2.208 2.192 2.257 2,300,902 2.2216 -3.55%
2012-05-22 0 1.410 1.400 1.420 1.400 1.450 6,916,000 9,865,110 1.4264 2.273 2.257 2.289 2.257 2.337 4,290,396 2.2993 1.44%
2012-05-21 0 1.390 1.390 1.400 1.330 1.410 4,793,000 6,586,460 1.3742 2.241 2.241 2.257 2.144 2.273 2,973,376 2.2151 2.21%
2012-05-18 0 1.360 1.360 1.370 1.300 1.360 5,583,000 7,414,540 1.3281 2.192 2.192 2.208 2.096 2.192 3,463,459 2.1408 0.00%
2012-05-17 0 1.360 1.350 1.380 1.330 1.390 6,495,000 8,866,640 1.3651 2.192 2.176 2.225 2.144 2.241 4,029,225 2.2006 2.26%
2012-05-16 0 1.330 1.320 1.330 1.310 1.370 12,494,000 16,548,065 1.3245 2.144 2.128 2.144 2.112 2.208 7,750,753 2.1350 -4.32%
2012-05-15 0 1.390 1.380 1.390 1.370 1.450 16,905,330 23,518,972 1.3912 2.241 2.225 2.241 2.208 2.337 10,487,357 2.2426 -3.47%
2012-05-14 0 1.440 1.440 1.450 1.390 1.500 9,038,000 13,218,515 1.4625 2.321 2.321 2.337 2.241 2.418 5,606,796 2.3576 -2.70%
2012-05-11 0 1.480 1.480 1.490 1.460 1.530 7,738,000 11,494,570 1.4855 2.386 2.386 2.402 2.353 2.466 4,800,330 2.3945 0.00%
2012-05-10 0 1.480 1.480 1.490 1.470 1.560 13,111,281 19,740,824 1.5056 2.386 2.386 2.402 2.370 2.515 8,133,688 2.4270 -3.90%
2012-05-09 0 1.540 1.530 1.540 1.520 1.640 17,010,000 26,458,080 1.5554 2.482 2.466 2.482 2.450 2.644 10,552,289 2.5073 -7.23%
2012-05-08 0 1.660 1.640 1.660 1.640 1.690 2,724,000 4,510,480 1.6558 2.676 2.644 2.676 2.644 2.724 1,689,855 2.6692 0.61%
2012-05-07 0 1.650 1.630 1.650 1.620 1.670 9,434,042 15,538,428 1.6471 2.660 2.628 2.660 2.611 2.692 5,852,483 2.6550 -2.37%
2012-05-04 0 1.690 1.680 1.690 1.640 1.730 11,758,080 19,909,632 1.6933 2.724 2.708 2.724 2.644 2.789 7,294,219 2.7295 1.20%
2012-05-03 0 1.670 1.660 1.680 1.630 1.770 18,070,000 30,542,245 1.6902 2.692 2.676 2.708 2.628 2.853 11,209,869 2.7246 -5.65%
2012-05-02 0 1.770 1.760 1.770 1.750 1.830 9,588,033 17,139,679 1.7876 2.853 2.837 2.853 2.821 2.950 5,948,013 2.8816 -2.21%
2012-04-30 0 1.810 1.800 1.810 1.780 1.830 3,563,000 6,440,330 1.8076 2.918 2.902 2.918 2.869 2.950 2,210,336 2.9137 1.12%
2012-04-27 0 1.790 1.780 1.790 1.780 1.860 7,433,000 13,467,640 1.8119 2.885 2.869 2.885 2.869 2.998 4,611,121 2.9207 -3.76%
2012-04-26 0 1.860 1.850 1.860 1.820 1.880 8,121,000 15,045,500 1.8527 2.998 2.982 2.998 2.934 3.031 5,037,927 2.9864 2.20%
2012-04-25 0 1.820 1.820 1.830 1.780 1.880 16,466,602 29,977,423 1.8205 2.934 2.934 2.950 2.869 3.031 10,215,188 2.9346 -2.67%
2012-04-24 0 1.870 1.850 1.860 1.840 2.020 75,176,000 142,651,385 1.8976 3.014 2.982 2.998 2.966 3.256 46,636,033 3.0588 -0.53%
2012-04-23 0 1.880 1.880 1.890 1.740 1.920 49,428,000 93,013,120 1.8818 3.031 3.031 3.047 2.805 3.095 30,663,055 3.0334 8.67%
2012-04-20 0 1.730 1.730 1.740 1.700 1.770 20,023,706 34,923,296 1.7441 2.789 2.789 2.805 2.740 2.853 12,421,866 2.8114 2.37%
2012-04-19 0 1.690 1.680 1.690 1.620 1.690 14,225,000 23,622,100 1.6606 2.724 2.708 2.724 2.611 2.724 8,824,592 2.6768 1.20%
2012-04-18 0 1.670 1.670 1.680 1.640 1.690 16,832,000 27,994,490 1.6632 2.692 2.692 2.708 2.644 2.724 10,441,866 2.6810 1.83%
2012-04-17 0 1.640 1.640 1.650 1.630 1.670 1,973,000 3,231,370 1.6378 2.644 2.644 2.660 2.628 2.692 1,223,966 2.6401 -0.61%
2012-04-16 0 1.650 1.650 1.660 1.620 1.670 5,299,000 8,681,780 1.6384 2.660 2.660 2.676 2.611 2.692 3,287,277 2.6410 -1.20%
2012-04-13 0 1.670 1.670 1.680 1.640 1.680 10,855,224 18,089,201 1.6664 2.692 2.692 2.708 2.644 2.708 6,734,125 2.6862 0.60%
2012-04-12 0 1.660 1.650 1.660 1.620 1.680 6,493,000 10,691,560 1.6466 2.676 2.660 2.676 2.611 2.708 4,027,984 2.6543 0.00%
2012-04-11 0 1.660 1.650 1.660 1.610 1.670 8,174,190 13,484,440 1.6496 2.676 2.660 2.676 2.595 2.692 5,070,924 2.6592 -1.19%
2012-04-10 0 1.680 1.670 1.680 1.640 1.700 17,448,000 29,156,370 1.6710 2.708 2.692 2.708 2.644 2.740 10,824,006 2.6937 -1.18%
2012-04-05 0 1.700 1.680 1.700 1.590 1.700 15,309,000 25,436,810 1.6616 2.740 2.708 2.740 2.563 2.740 9,497,061 2.6784 1.80%
2012-04-03 0 1.670 1.660 1.670 1.540 1.680 10,825,956 17,552,661 1.6213 2.692 2.676 2.692 2.482 2.708 6,715,968 2.6136 8.44%
2012-04-02 0 1.540 1.540 1.550 1.520 1.600 4,853,000 7,534,270 1.5525 2.482 2.482 2.499 2.450 2.579 3,010,597 2.5026 -1.28%
2012-03-30 0 1.560 1.560 1.580 1.560 1.620 5,615,000 8,884,480 1.5823 2.515 2.515 2.547 2.515 2.611 3,483,310 2.5506 -1.89%
2012-03-29 0 1.590 1.580 1.590 1.490 1.620 18,199,500 28,294,085 1.5547 2.563 2.547 2.563 2.402 2.611 11,290,205 2.5061 1.92%
2012-03-28 0 1.560 1.540 1.550 1.540 1.730 46,160,000 73,864,650 1.6002 2.515 2.482 2.499 2.482 2.789 28,635,725 2.5795 -10.34%
2012-03-27 0 1.740 1.730 1.740 1.650 1.760 32,062,364 55,021,721 1.7161 2.805 2.789 2.805 2.660 2.837 19,890,144 2.7663 -4.92%
2012-03-26 0 1.830 1.830 1.840 1.800 1.900 5,596,000 10,292,690 1.8393 2.950 2.950 2.966 2.902 3.063 3,471,523 2.9649 -0.54%
2012-03-23 0 1.840 1.830 1.840 1.820 1.950 12,699,000 23,471,394 1.8483 2.966 2.950 2.966 2.934 3.143 7,877,926 2.9794 -5.64%
2012-03-22 0 1.950 1.930 1.940 1.900 1.990 2,853,006 5,531,381 1.9388 3.143 3.111 3.127 3.063 3.208 1,769,885 3.1253 0.00%
2012-03-21 0 1.950 1.950 1.960 1.890 2.020 5,667,000 11,064,640 1.9525 3.143 3.143 3.159 3.047 3.256 3,515,569 3.1473 -2.01%
2012-03-20 0 1.990 1.990 2.000 1.990 2.060 4,203,100 8,425,749 2.0047 3.208 3.208 3.224 3.208 3.321 2,607,427 3.2314 -2.93%
2012-03-19 0 2.050 2.060 2.070 2.040 2.130 5,085,421 10,475,574 2.0599 3.305 3.321 3.337 3.288 3.434 3,154,782 3.3205 -1.91%
2012-03-16 0 2.090 2.090 2.110 2.010 2.140 10,238,000 21,344,000 2.0848 3.369 3.369 3.401 3.240 3.450 6,351,225 3.3606 3.47%
2012-03-15 0 2.020 2.020 2.040 1.960 2.100 6,718,800 13,680,661 2.0362 3.256 3.256 3.288 3.159 3.385 4,168,061 3.2823 -2.88%
2012-03-14 0 2.080 2.070 2.080 2.060 2.160 11,668,000 24,693,780 2.1164 3.353 3.337 3.353 3.321 3.482 7,238,337 3.4115 -0.95%
2012-03-13 0 2.100 2.110 2.120 2.040 2.150 7,578,000 16,039,030 2.1165 3.385 3.401 3.417 3.288 3.466 4,701,073 3.4118 1.94%
2012-03-12 0 2.060 2.060 2.070 2.030 2.080 4,886,120 10,008,238 2.0483 3.321 3.321 3.337 3.272 3.353 3,031,144 3.3018 0.00%
2012-03-09 0 2.060 2.060 2.070 2.050 2.090 4,353,000 9,012,250 2.0704 3.321 3.321 3.337 3.305 3.369 2,700,418 3.3374 1.48%
2012-03-08 0 2.030 2.030 2.040 2.000 2.060 4,030,000 8,200,650 2.0349 3.272 3.272 3.288 3.224 3.321 2,500,043 3.2802 2.01%
2012-03-07 0 1.990 1.970 1.990 1.950 2.050 7,134,000 14,217,556 1.9929 3.208 3.176 3.208 3.143 3.305 4,425,634 3.2125 -2.93%
2012-03-06 0 2.050 2.050 2.070 2.040 2.150 7,613,500 15,964,095 2.0968 3.305 3.305 3.337 3.288 3.466 4,723,096 3.3800 -4.65%
2012-03-05 0 2.150 2.150 2.160 2.150 2.210 5,691,000 12,308,030 2.1627 3.466 3.466 3.482 3.466 3.562 3,530,457 3.4862 -1.38%
2012-03-02 0 2.180 2.180 2.190 2.160 2.200 3,573,002 7,817,294 2.1879 3.514 3.514 3.530 3.482 3.546 2,216,540 3.5268 0.93%
2012-03-01 0 2.160 2.150 2.160 2.140 2.220 6,137,000 13,310,170 2.1688 3.482 3.466 3.482 3.450 3.579 3,807,137 3.4961 -1.82%
2012-02-29 0 2.200 2.180 2.200 2.160 2.210 5,925,000 12,999,800 2.1941 3.546 3.514 3.546 3.482 3.562 3,675,621 3.5368 0.00%
2012-02-28 0 2.200 2.220 2.230 2.180 2.220 10,671,000 23,371,670 2.1902 3.546 3.579 3.595 3.514 3.579 6,619,840 3.5305 0.46%
2012-02-27 0 2.190 2.180 2.190 2.170 2.280 8,641,000 19,193,420 2.2212 3.530 3.514 3.530 3.498 3.675 5,360,513 3.5805 -3.10%
2012-02-24 0 2.260 2.250 2.260 2.200 2.270 10,882,000 24,306,570 2.2336 3.643 3.627 3.643 3.546 3.659 6,750,736 3.6006 1.80%
2012-02-23 0 2.220 2.220 2.240 2.210 2.270 4,536,000 10,163,610 2.2407 3.579 3.579 3.611 3.562 3.659 2,813,944 3.6119 -3.06%
2012-02-22 0 2.290 2.280 2.290 2.230 2.310 8,413,700 19,180,540 2.2797 3.691 3.675 3.691 3.595 3.724 5,219,506 3.6748 1.78%
2012-02-21 0 2.250 2.250 2.260 2.180 2.280 13,742,000 30,719,760 2.2355 3.627 3.627 3.643 3.514 3.675 8,524,960 3.6035 1.81%
2012-02-20 0 2.210 2.200 2.210 2.180 2.240 15,905,000 35,007,290 2.2010 3.562 3.546 3.562 3.514 3.611 9,866,794 3.5480 1.38%
2012-02-17 0 2.180 2.180 2.190 2.170 2.240 6,573,000 14,458,080 2.1996 3.514 3.514 3.530 3.498 3.611 4,077,613 3.5457 -0.46%
2012-02-16 0 2.190 2.180 2.200 2.150 2.210 5,689,000 12,411,880 2.1817 3.530 3.514 3.546 3.466 3.562 3,529,217 3.5169 -0.90%
2012-02-15 0 2.210 2.210 2.220 2.110 2.230 12,830,000 28,191,485 2.1973 3.562 3.562 3.579 3.401 3.595 7,959,193 3.5420 3.76%
2012-02-14 0 2.130 2.120 2.130 2.110 2.180 7,063,009 15,028,109 2.1277 3.434 3.417 3.434 3.401 3.514 4,381,594 3.4298 -0.93%
2012-02-13 0 2.150 2.150 2.160 2.130 2.220 11,806,004 25,627,998 2.1708 3.466 3.466 3.482 3.434 3.579 7,323,949 3.4992 -0.92%
2012-02-10 0 2.170 2.160 2.180 2.150 2.340 22,030,000 49,150,795 2.2311 3.498 3.482 3.514 3.466 3.772 13,666,487 3.5964 -4.82%
2012-02-09 0 2.280 2.280 2.290 2.130 2.380 56,742,202 128,508,764 2.2648 3.675 3.675 3.691 3.434 3.836 35,200,479 3.6508 7.55%
2012-02-08 0 2.120 2.110 2.120 2.050 2.130 18,254,000 38,456,370 2.1067 3.417 3.401 3.417 3.305 3.434 11,324,015 3.3960 3.41%
2012-02-07 0 2.050 2.030 2.050 1.990 2.120 15,410,287 31,580,362 2.0493 3.305 3.272 3.305 3.208 3.417 9,559,895 3.3034 -0.97%
2012-02-06 0 2.070 2.060 2.070 1.980 2.120 37,958,001 78,569,972 2.0699 3.337 3.321 3.337 3.192 3.417 23,547,549 3.3367 5.61%
2012-02-03 0 1.960 1.960 1.970 1.890 1.970 10,521,000 20,311,420 1.9306 3.159 3.159 3.176 3.047 3.176 6,526,786 3.1120 1.55%
2012-02-02 0 1.930 1.920 1.930 1.840 1.940 15,260,000 28,953,740 1.8974 3.111 3.095 3.111 2.966 3.127 9,466,663 3.0585 6.04%
2012-02-01 0 1.820 1.810 1.820 1.810 1.870 6,654,000 12,224,180 1.8371 2.934 2.918 2.934 2.918 3.014 4,127,862 2.9614 -1.62%
2012-01-31 0 1.850 1.840 1.850 1.810 1.900 6,478,000 11,962,090 1.8466 2.982 2.966 2.982 2.918 3.063 4,018,679 2.9766 -0.54%
2012-01-30 0 1.860 1.850 1.860 1.850 1.940 7,118,000 13,417,960 1.8851 2.998 2.982 2.998 2.982 3.127 4,415,708 3.0387 -3.63%
2012-01-27 0 1.930 1.920 1.930 1.890 1.960 12,915,000 24,859,750 1.9249 3.111 3.095 3.111 3.047 3.159 8,011,923 3.1028 1.05%
2012-01-26 0 1.910 1.900 1.910 1.800 1.930 24,376,000 45,912,120 1.8835 3.079 3.063 3.079 2.902 3.111 15,121,846 3.0361 6.11%
2012-01-20 0 1.800 1.800 1.810 1.760 1.880 85,261,000 153,871,464 1.8047 2.902 2.902 2.918 2.837 3.031 52,892,343 2.9091 -5.76%
2012-01-19 0 1.910 1.920 1.930 1.750 2.130 65,321,440 123,084,600 1.8843 3.079 3.095 3.111 2.821 3.434 40,522,677 3.0374 -8.61%
2012-01-18 0 2.090 2.090 2.100 2.080 2.150 7,766,000 16,349,410 2.1053 3.369 3.369 3.385 3.353 3.466 4,817,700 3.3936 -1.42%
2012-01-17 0 2.120 2.100 2.110 2.040 2.120 14,238,000 29,739,736 2.0888 3.417 3.385 3.401 3.288 3.417 8,832,657 3.3670 4.43%
2012-01-16 0 2.030 2.030 2.040 2.000 2.090 5,376,000 10,958,790 2.0385 3.272 3.272 3.288 3.224 3.369 3,335,045 3.2860 -4.25%
2012-01-13 0 2.120 2.120 2.130 2.110 2.200 7,305,000 15,609,140 2.1368 3.417 3.417 3.434 3.401 3.546 4,531,715 3.4444 -3.20%
2012-01-12 0 2.190 2.180 2.190 2.180 2.220 4,504,000 9,904,660 2.1991 3.530 3.514 3.530 3.514 3.579 2,794,092 3.5449 -0.45%
2012-01-11 0 2.200 2.200 2.210 2.180 2.260 8,221,000 18,106,730 2.2025 3.546 3.546 3.562 3.514 3.643 5,099,963 3.5504 0.00%
2012-01-10 0 2.200 2.180 2.200 2.140 2.220 6,557,002 14,392,014 2.1949 3.546 3.514 3.546 3.450 3.579 4,067,689 3.5381 0.46%
2012-01-09 0 2.190 2.160 2.190 2.060 2.190 4,098,000 8,749,670 2.1351 3.530 3.482 3.530 3.321 3.530 2,542,227 3.4417 0.46%
2012-01-06 0 2.180 2.150 2.180 2.130 2.230 2,383,204 5,166,274 2.1678 3.514 3.466 3.514 3.434 3.595 1,478,440 3.4944 -2.68%
2012-01-05 0 2.240 2.230 2.240 2.230 2.330 2,206,000 4,978,640 2.2569 3.611 3.595 3.611 3.595 3.756 1,368,510 3.6380 -2.61%
2012-01-04 0 2.300 2.280 2.290 2.250 2.300 3,400,800 7,747,602 2.2782 3.708 3.675 3.691 3.627 3.708 2,109,713 3.6723 0.00%
2012-01-03 0 2.300 2.290 2.300 2.260 2.350 2,018,000 4,634,370 2.2965 3.708 3.691 3.708 3.643 3.788 1,251,882 3.7019 0.44%
2011-12-30 0 2.290 2.280 2.300 2.240 2.310 4,371,015 9,918,683 2.2692 3.691 3.675 3.708 3.611 3.724 2,711,594 3.6579 0.88%
2011-12-29 0 2.270 2.270 2.280 2.240 2.290 1,642,030 3,706,712 2.2574 3.659 3.659 3.675 3.611 3.691 1,018,646 3.6389 -1.73%
2011-12-28 0 2.310 2.290 2.310 2.260 2.340 2,568,000 5,916,960 2.3041 3.724 3.691 3.724 3.643 3.772 1,593,079 3.7142 -1.70%
2011-12-23 0 2.350 2.340 2.350 2.290 2.360 4,890,000 11,371,925 2.3255 3.788 3.772 3.788 3.691 3.804 3,033,551 3.7487 1.29%
2011-12-22 0 2.320 2.290 2.330 2.300 2.340 1,433,322 3,323,620 2.3188 3.740 3.691 3.756 3.708 3.772 889,173 3.7379 -1.69%
2011-12-21 0 2.360 2.330 2.350 2.280 2.370 5,383,000 12,563,405 2.3339 3.804 3.756 3.788 3.675 3.820 3,339,387 3.7622 3.06%
2011-12-20 0 2.290 2.290 2.320 2.280 2.340 2,908,355 6,698,308 2.3031 3.691 3.691 3.740 3.675 3.772 1,804,221 3.7126 -2.14%
2011-12-19 0 2.340 2.300 2.350 2.280 2.350 4,145,000 9,547,340 2.3033 3.772 3.708 3.788 3.675 3.788 2,571,384 3.7129 -1.27%
2011-12-16 0 2.370 2.370 2.410 2.310 2.420 10,379,700 24,342,140 2.3452 3.820 3.820 3.885 3.724 3.901 6,439,130 3.7803 1.72%
2011-12-15 0 2.330 2.330 2.340 2.330 2.410 5,264,000 12,472,650 2.3694 3.756 3.756 3.772 3.756 3.885 3,265,564 3.8194 -4.12%
2011-12-14 0 2.430 2.420 2.430 2.410 2.460 3,096,500 7,542,205 2.4357 3.917 3.901 3.917 3.885 3.965 1,920,939 3.9263 -2.41%
2011-12-13 0 2.490 2.480 2.490 2.410 2.520 4,875,000 12,002,400 2.4620 4.014 3.998 4.014 3.885 4.062 3,024,245 3.9687 0.40%
2011-12-12 0 2.480 2.480 2.490 2.420 2.560 10,629,000 26,518,150 2.4949 3.998 3.998 4.014 3.901 4.127 6,593,785 4.0217 -0.80%
2011-12-09 0 2.500 2.490 2.510 2.480 2.620 6,465,000 16,458,904 2.5458 4.030 4.014 4.046 3.998 4.223 4,010,614 4.1038 -4.58%
2011-12-08 0 2.620 2.620 2.630 2.580 2.730 6,354,000 16,822,631 2.6476 4.223 4.223 4.239 4.159 4.401 3,941,755 4.2678 -1.13%
2011-12-07 0 2.650 2.660 2.670 2.570 2.660 5,848,000 15,204,540 2.6000 4.272 4.288 4.304 4.143 4.288 3,627,854 4.1911 1.92%
2011-12-06 0 2.600 2.600 2.610 2.520 2.680 6,205,000 15,975,730 2.5747 4.191 4.191 4.207 4.062 4.320 3,849,321 4.1503 -3.35%
2011-12-05 0 2.690 2.680 2.690 2.670 2.800 61,411,000 163,119,050 2.6562 4.336 4.320 4.336 4.304 4.514 38,096,805 4.2817 -3.58%
2011-12-02 0 2.790 2.790 2.800 2.730 2.800 3,915,480 10,867,084 2.7754 4.497 4.497 4.514 4.401 4.514 2,428,999 4.4739 -0.71%
2011-12-01 0 2.810 2.800 2.810 2.740 2.850 12,742,460 35,331,094 2.7727 4.530 4.514 4.530 4.417 4.594 7,904,887 4.4695 2.93%
2011-11-30 0 2.730 2.740 2.750 2.650 2.750 12,013,333 32,397,832 2.6968 4.401 4.417 4.433 4.272 4.433 7,452,567 4.3472 1.11%
2011-11-29 0 2.700 2.710 2.720 2.550 2.730 6,098,000 15,887,720 2.6054 4.352 4.368 4.385 4.111 4.401 3,782,943 4.1998 5.47%
2011-11-28 0 2.560 2.530 2.570 2.500 2.570 12,616,000 31,872,399 2.5263 4.127 4.078 4.143 4.030 4.143 7,826,436 4.0724 -0.39%
2011-11-25 0 2.570 2.560 2.570 2.560 2.620 5,764,000 14,927,920 2.5899 4.143 4.127 4.143 4.127 4.223 3,575,743 4.1748 -1.91%
2011-11-24 0 2.620 2.570 2.620 2.460 2.620 12,719,000 31,944,026 2.5115 4.223 4.143 4.223 3.965 4.223 7,890,333 4.0485 3.56%
2011-11-23 0 2.530 2.520 2.550 2.500 2.550 12,349,000 31,279,047 2.5329 4.078 4.062 4.111 4.030 4.111 7,660,801 4.0830 -1.94%
2011-11-22 0 2.580 2.570 2.580 2.510 2.600 4,840,000 12,381,420 2.5581 4.159 4.143 4.159 4.046 4.191 3,002,533 4.1237 0.78%
2011-11-21 0 2.560 2.560 2.570 2.490 2.630 11,273,000 28,890,530 2.5628 4.127 4.127 4.143 4.014 4.239 6,993,296 4.1312 -1.16%
2011-11-18 0 2.590 2.590 2.620 2.570 2.630 3,773,000 9,824,420 2.6039 4.175 4.175 4.223 4.143 4.239 2,340,611 4.1974 -1.89%
2011-11-17 0 2.640 2.640 2.660 2.600 2.660 6,364,000 16,797,470 2.6395 4.256 4.256 4.288 4.191 4.288 3,947,958 4.2547 -0.75%
2011-11-16 0 2.660 2.660 2.680 2.650 2.700 7,547,800 20,146,586 2.6692 4.288 4.288 4.320 4.272 4.352 4,682,338 4.3027 -1.12%
2011-11-15 0 2.690 2.690 2.710 2.670 2.750 4,819,000 12,999,670 2.6976 4.336 4.336 4.368 4.304 4.433 2,989,505 4.3484 -2.18%
2011-11-14 0 2.750 2.680 2.760 2.650 2.760 4,359,000 11,716,620 2.6879 4.433 4.320 4.449 4.272 4.449 2,704,140 4.3328 5.36%
2011-11-11 0 2.610 2.610 2.650 2.560 2.650 9,292,000 24,017,054 2.5847 4.207 4.207 4.272 4.127 4.272 5,764,366 4.1665 2.35%
2011-11-10 0 2.550 2.550 2.570 2.460 2.610 19,130,622 49,271,037 2.5755 4.111 4.111 4.143 3.965 4.207 11,867,834 4.1516 -5.90%
2011-11-09 0 2.710 2.690 2.710 2.650 2.740 2,395,000 6,445,180 2.6911 4.368 4.336 4.368 4.272 4.417 1,485,757 4.3380 1.88%
2011-11-08 0 2.660 2.660 2.670 2.650 2.730 5,622,000 15,051,500 2.6773 4.288 4.288 4.304 4.272 4.401 3,487,653 4.3157 0.38%
2011-11-07 0 2.650 2.650 2.660 2.650 2.800 5,647,000 15,325,880 2.7140 4.272 4.272 4.288 4.272 4.514 3,503,162 4.3749 -1.85%
2011-11-04 0 2.700 2.700 2.710 2.620 2.710 13,015,000 34,695,925 2.6658 4.352 4.352 4.368 4.223 4.368 8,073,959 4.2973 4.65%
2011-11-03 0 2.580 2.600 2.610 2.550 2.710 11,701,000 30,802,490 2.6325 4.159 4.191 4.207 4.111 4.368 7,258,809 4.2435 -0.77%
2011-11-02 0 2.600 2.590 2.600 2.480 2.620 16,704,000 42,454,180 2.5416 4.191 4.175 4.191 3.998 4.223 10,362,460 4.0969 1.56%
2011-11-01 0 2.560 2.550 2.560 2.500 2.690 13,230,000 34,135,340 2.5801 4.127 4.111 4.127 4.030 4.336 8,207,336 4.1591 -1.16%
2011-10-31 0 2.590 2.580 2.600 2.550 2.830 14,542,699 38,482,182 2.6462 4.175 4.159 4.191 4.111 4.562 9,021,680 4.2655 -0.38%
2011-10-28 0 2.600 2.570 2.600 2.570 2.890 14,644,735 39,419,010 2.6917 4.191 4.143 4.191 4.143 4.659 9,084,978 4.3389 -4.76%
2011-10-27 0 2.730 2.730 2.740 2.500 2.740 15,882,000 41,507,370 2.6135 4.401 4.401 4.417 4.030 4.417 9,852,526 4.2129 10.53%
2011-10-26 0 2.470 2.470 2.480 2.320 2.490 10,903,000 26,391,180 2.4205 3.982 3.982 3.998 3.740 4.014 6,763,763 3.9018 -0.40%
2011-10-25 0 2.480 2.480 2.490 2.400 2.500 31,349,000 76,760,380 2.4486 3.998 3.998 4.014 3.869 4.030 19,447,603 3.9470 2.48%
2011-10-24 0 2.420 2.420 2.430 2.280 2.430 20,938,000 50,029,280 2.3894 3.901 3.901 3.917 3.675 3.917 12,989,056 3.8516 9.01%
2011-10-21 0 2.220 2.210 2.220 2.140 2.230 6,436,000 14,139,100 2.1969 3.579 3.562 3.579 3.450 3.595 3,992,624 3.5413 2.78%
2011-10-20 0 2.160 2.150 2.160 2.130 2.200 5,523,000 11,878,840 2.1508 3.482 3.466 3.482 3.434 3.546 3,426,237 3.4670 -1.82%
2011-10-19 0 2.200 2.200 2.220 2.190 2.270 7,520,000 16,684,030 2.2186 3.546 3.546 3.579 3.530 3.659 4,665,092 3.5764 1.85%
2011-10-18 0 2.160 2.140 2.160 2.100 2.190 25,465,000 54,630,530 2.1453 3.482 3.450 3.482 3.385 3.530 15,797,416 3.4582 -3.57%
2011-10-17 0 2.240 2.230 2.240 2.190 2.270 9,003,000 20,059,810 2.2281 3.611 3.595 3.611 3.530 3.659 5,585,083 3.5917 5.66%
2011-10-14 0 2.120 2.120 2.140 2.100 2.250 9,624,000 20,736,000 2.1546 3.417 3.417 3.450 3.385 3.627 5,970,325 3.4732 -5.78%
2011-10-13 0 2.250 2.190 2.200 2.050 2.260 21,456,700 45,565,827 2.1236 3.627 3.530 3.546 3.305 3.643 13,310,835 3.4232 13.07%
2011-10-12 0 1.990 1.980 1.990 1.870 2.050 9,656,000 19,299,510 1.9987 3.208 3.192 3.208 3.014 3.305 5,990,177 3.2219 1.53%
2011-10-11 0 1.960 1.960 1.970 1.880 1.980 13,825,000 26,680,070 1.9298 3.159 3.159 3.176 3.031 3.192 8,576,449 3.1109 6.52%
2011-10-10 0 1.840 1.830 1.840 1.770 1.910 7,354,001 13,422,931 1.8253 2.966 2.950 2.966 2.853 3.079 4,562,113 2.9423 0.00%
2011-10-07 0 1.840 1.850 1.870 1.700 1.920 20,091,010 36,700,458 1.8267 2.966 2.982 3.014 2.740 3.095 12,463,619 2.9446 11.52%
2011-10-06 0 1.650 1.630 1.670 1.610 1.690 16,272,000 26,751,110 1.6440 2.660 2.628 2.692 2.595 2.724 10,094,465 2.6501 9.27%
2011-10-04 0 1.510 1.510 1.540 1.470 1.700 11,218,000 17,596,700 1.5686 2.434 2.434 2.482 2.370 2.740 6,959,176 2.5286 -8.48%
2011-10-03 0 1.650 1.640 1.660 1.570 1.780 12,147,000 20,480,240 1.6860 2.660 2.644 2.676 2.531 2.869 7,535,489 2.7178 -10.33%
2011-09-30 0 1.840 1.830 1.840 1.760 1.880 15,483,000 28,103,540 1.8151 2.966 2.950 2.966 2.837 3.031 9,605,003 2.9259 2.22%
2011-09-28 0 1.800 1.790 1.810 1.610 1.860 21,761,000 38,409,269 1.7651 2.902 2.885 2.918 2.595 2.998 13,499,610 2.8452 9.09%
2011-09-27 0 1.650 1.640 1.650 1.530 1.650 17,394,000 27,733,754 1.5944 2.660 2.644 2.660 2.466 2.660 10,790,507 2.5702 10.74%
2011-09-26 0 1.490 1.490 1.500 1.470 1.660 11,833,000 18,094,620 1.5292 2.402 2.402 2.418 2.370 2.676 7,340,696 2.4650 -6.88%
2011-09-23 0 1.600 1.590 1.600 1.550 1.660 12,948,000 20,917,910 1.6155 2.579 2.563 2.579 2.499 2.676 8,032,395 2.6042 -4.76%
2011-09-22 0 1.680 1.670 1.680 1.670 1.820 8,033,000 14,053,670 1.7495 2.708 2.692 2.708 2.692 2.934 4,983,336 2.8201 -9.19%
2011-09-21 0 1.850 1.840 1.850 1.740 1.880 10,627,000 19,383,310 1.8240 2.982 2.966 2.982 2.805 3.031 6,592,544 2.9402 2.21%
2011-09-20 0 1.810 1.810 1.830 1.700 1.890 8,942,000 15,999,890 1.7893 2.918 2.918 2.950 2.740 3.047 5,547,241 2.8843 -0.55%
2011-09-19 0 1.820 1.830 1.840 1.810 1.930 5,551,000 10,399,660 1.8735 2.934 2.950 2.966 2.918 3.111 3,443,607 3.0200 -5.21%
2011-09-16 0 1.920 1.910 1.920 1.860 1.940 6,231,322 11,910,665 1.9114 3.095 3.079 3.095 2.998 3.127 3,865,650 3.0812 3.23%
2011-09-15 0 1.860 1.850 1.860 1.830 1.920 7,706,000 14,396,530 1.8682 2.998 2.982 2.998 2.950 3.095 4,780,479 3.0115 0.54%
2011-09-14 0 1.850 1.840 1.850 1.800 1.980 8,908,000 16,695,070 1.8742 2.982 2.966 2.982 2.902 3.192 5,526,149 3.0211 -3.14%
2011-09-12 0 1.910 1.910 1.920 1.900 2.010 9,111,000 17,679,050 1.9404 3.079 3.079 3.095 3.063 3.240 5,652,082 3.1279 -8.17%
2011-09-09 0 2.080 2.070 2.080 2.070 2.130 1,270,000 2,660,510 2.0949 3.353 3.337 3.353 3.337 3.434 787,855 3.3769 -1.42%
2011-09-08 0 2.110 2.100 2.110 2.080 2.160 4,482,000 9,470,800 2.1131 3.401 3.385 3.401 3.353 3.482 2,780,445 3.4062 0.48%
2011-09-07 0 2.100 2.080 2.100 2.030 2.100 4,968,000 10,345,000 2.0823 3.385 3.353 3.385 3.272 3.385 3,081,939 3.3567 3.45%
2011-09-06 0 2.030 2.030 2.060 1.980 2.120 10,148,000 20,582,500 2.0282 3.272 3.272 3.321 3.192 3.417 6,295,393 3.2695 -4.25%
2011-09-05 0 2.120 2.120 2.130 2.120 2.220 4,072,000 8,765,670 2.1527 3.417 3.417 3.434 3.417 3.579 2,526,098 3.4700 -5.36%
2011-09-02 0 2.240 2.230 2.240 2.210 2.300 5,507,000 12,408,950 2.2533 3.611 3.595 3.611 3.562 3.708 3,416,311 3.6323 -1.62%
2011-09-01 0 2.330 2.340 2.350 2.300 2.400 12,253,000 28,905,625 2.3591 3.670 3.686 3.702 3.623 3.781 7,778,175 3.7162 0.00%
2011-08-31 0 2.330 2.330 2.340 2.230 2.350 18,765,000 43,454,102 2.3157 3.670 3.670 3.686 3.513 3.702 11,911,977 3.6479 3.56%
2011-08-30 0 2.250 2.250 2.260 2.200 2.310 13,311,000 29,962,590 2.2510 3.544 3.544 3.560 3.466 3.639 8,449,791 3.5460 0.90%
2011-08-29 0 2.230 2.220 2.230 2.160 2.270 12,919,000 28,777,630 2.2275 3.513 3.497 3.513 3.403 3.576 8,200,950 3.5091 3.72%
2011-08-26 0 2.150 2.150 2.160 2.130 2.210 5,029,000 10,912,400 2.1699 3.387 3.387 3.403 3.355 3.481 3,192,397 3.4182 -2.27%
2011-08-25 0 2.200 2.200 2.210 2.170 2.260 8,459,000 18,627,530 2.2021 3.466 3.466 3.481 3.418 3.560 5,369,753 3.4690 1.38%
2011-08-24 0 2.170 2.160 2.170 2.130 2.270 20,054,000 44,513,620 2.2197 3.418 3.403 3.418 3.355 3.576 12,730,231 3.4967 -2.69%
2011-08-23 0 2.230 2.230 2.240 2.110 2.240 21,077,300 46,110,982 2.1877 3.513 3.513 3.529 3.324 3.529 13,379,819 3.4463 8.25%
2011-08-22 0 2.060 2.050 2.060 1.930 2.080 5,725,000 11,435,990 1.9976 3.245 3.229 3.245 3.040 3.277 3,634,216 3.1468 1.98%
2011-08-19 0 2.020 2.020 2.040 1.950 2.170 15,469,626 32,000,307 2.0686 3.182 3.182 3.214 3.072 3.418 9,820,081 3.2587 -10.22%
2011-08-18 0 2.250 2.240 2.250 2.230 2.310 3,708,000 8,450,850 2.2791 3.544 3.529 3.544 3.513 3.639 2,353,829 3.5903 -0.88%
2011-08-17 0 2.270 2.270 2.280 2.240 2.320 8,263,000 18,752,180 2.2694 3.576 3.576 3.592 3.529 3.655 5,245,333 3.5750 1.79%
2011-08-16 0 2.230 2.230 2.240 2.220 2.450 18,404,000 42,700,510 2.3202 3.513 3.513 3.529 3.497 3.859 11,682,815 3.6550 -1.76%
2011-08-15 0 2.270 2.260 2.270 2.180 2.280 12,383,000 27,433,810 2.2154 3.576 3.560 3.576 3.434 3.592 7,860,699 3.4900 6.57%
2011-08-12 0 2.130 2.130 2.160 2.130 2.200 8,082,000 17,511,210 2.1667 3.355 3.355 3.403 3.355 3.466 5,130,434 3.4132 1.91%
2011-08-11 0 2.090 2.100 2.120 2.000 2.150 7,736,000 16,220,905 2.0968 3.292 3.308 3.340 3.151 3.387 4,910,794 3.3031 -2.79%
2011-08-10 0 2.150 2.120 2.150 2.090 2.250 10,664,275 23,109,764 2.1670 3.387 3.340 3.387 3.292 3.544 6,769,656 3.4137 4.88%
2011-08-09 0 2.050 2.030 2.050 1.800 2.250 49,818,000 102,717,738 2.0619 3.229 3.198 3.229 2.836 3.544 31,624,347 3.2481 -13.87%
2011-08-08 0 2.380 2.360 2.400 2.300 2.500 10,480,000 24,828,000 2.3691 3.749 3.718 3.781 3.623 3.938 6,652,679 3.7320 -4.80%
2011-08-05 0 2.500 2.500 2.510 2.390 2.630 29,498,000 73,683,720 2.4979 3.938 3.938 3.954 3.765 4.143 18,725,259 3.9350 -9.42%
2011-08-04 0 2.760 2.740 2.780 2.730 2.870 8,396,000 23,519,780 2.8013 4.348 4.316 4.379 4.301 4.521 5,329,761 4.4129 -2.13%
2011-08-03 0 2.820 2.810 2.820 2.800 2.930 12,794,000 36,239,550 2.8325 4.442 4.427 4.442 4.411 4.616 8,121,600 4.4621 -4.73%
2011-08-02 0 2.960 2.960 2.970 2.960 3.080 5,158,000 15,483,190 3.0018 4.663 4.663 4.679 4.663 4.852 3,274,286 4.7287 -3.58%
2011-08-01 0 3.070 3.080 3.090 3.040 3.090 4,886,626 14,917,065 3.0526 4.836 4.852 4.868 4.789 4.868 3,102,018 4.8088 0.99%
2011-07-29 0 3.040 3.030 3.050 2.990 3.110 7,020,000 21,189,170 3.0184 4.789 4.773 4.805 4.710 4.899 4,456,279 4.7549 -0.65%
2011-07-28 0 3.060 3.050 3.070 3.000 3.080 3,580,000 10,847,370 3.0300 4.820 4.805 4.836 4.726 4.852 2,272,575 4.7732 -0.97%
2011-07-27 0 3.090 3.080 3.100 3.050 3.130 4,507,000 13,918,820 3.0883 4.868 4.852 4.883 4.805 4.931 2,861,033 4.8650 -0.32%
2011-07-26 0 3.100 3.080 3.100 3.000 3.130 6,700,000 20,597,090 3.0742 4.883 4.852 4.883 4.726 4.931 4,253,144 4.8428 2.65%
2011-07-25 0 3.020 3.020 3.030 2.970 3.050 3,498,300 10,535,616 3.0116 4.757 4.757 4.773 4.679 4.805 2,220,712 4.7443 -1.31%
2011-07-22 0 3.060 3.050 3.060 2.920 3.090 12,629,000 38,286,750 3.0317 4.820 4.805 4.820 4.600 4.868 8,016,859 4.7758 4.79%
2011-07-21 0 2.920 2.900 2.910 2.860 2.930 6,711,000 19,504,550 2.9064 4.600 4.568 4.584 4.505 4.616 4,260,127 4.5784 0.00%
2011-07-20 0 2.920 2.910 2.930 2.890 2.980 7,582,000 22,120,570 2.9175 4.600 4.584 4.616 4.553 4.694 4,813,035 4.5960 1.39%
2011-07-19 0 2.880 2.870 2.880 2.830 2.990 12,583,000 36,556,160 2.9052 4.537 4.521 4.537 4.458 4.710 7,987,658 4.5766 -2.04%
2011-07-18 0 2.940 2.920 2.940 2.900 3.000 5,038,000 14,956,500 2.9687 4.631 4.600 4.631 4.568 4.726 3,198,110 4.6767 -1.67%
2011-07-15 0 2.990 2.970 2.990 2.950 3.060 4,927,000 14,753,860 2.9945 4.710 4.679 4.710 4.647 4.820 3,127,648 4.7172 -0.99%
2011-07-14 0 3.020 3.010 3.020 2.960 3.050 6,624,000 19,859,790 2.9982 4.757 4.742 4.757 4.663 4.805 4,204,899 4.7230 0.00%
2011-07-13 0 3.020 3.020 3.030 2.880 3.050 26,922,471 80,459,340 2.9886 4.757 4.757 4.773 4.537 4.805 17,090,320 4.7079 0.67%
2011-07-12 0 3.000 2.990 3.000 2.810 3.150 54,601,469 161,472,074 2.9573 4.726 4.710 4.726 4.427 4.962 34,660,881 4.6586 -6.83%
2011-07-11 0 3.220 3.220 3.230 3.220 3.400 7,339,000 23,907,130 3.2575 5.072 5.072 5.088 5.072 5.356 4,658,780 5.1316 -4.17%
2011-07-08 0 3.360 3.360 3.380 3.360 3.440 8,653,928 29,240,486 3.3789 5.293 5.293 5.325 5.293 5.419 5,493,493 5.3227 -0.59%
2011-07-07 0 3.380 3.380 3.390 3.360 3.400 5,821,000 19,666,960 3.3786 5.325 5.325 5.340 5.293 5.356 3,695,157 5.3224 0.30%
2011-07-06 0 3.370 3.370 3.380 3.350 3.390 8,262,756 27,824,697 3.3675 5.309 5.309 5.325 5.277 5.340 5,245,178 5.3048 0.00%
2011-07-05 0 3.370 3.350 3.380 3.320 3.430 10,863,600 36,637,595 3.3725 5.309 5.277 5.325 5.230 5.403 6,896,187 5.3127 -0.30%
2011-07-04 0 3.380 3.380 3.390 3.370 3.450 13,323,000 45,258,210 3.3970 5.325 5.325 5.340 5.309 5.435 8,457,408 5.3513 1.20%
2011-06-30 0 3.340 3.330 3.340 3.270 3.370 17,011,000 56,783,610 3.3381 5.262 5.246 5.262 5.151 5.309 10,798,542 5.2585 2.14%
2011-06-29 0 3.270 3.270 3.280 3.130 3.300 17,329,000 55,663,710 3.2122 5.151 5.151 5.167 4.931 5.199 11,000,408 5.0601 5.14%
2011-06-28 0 3.110 3.110 3.130 3.080 3.220 6,759,000 21,143,650 3.1282 4.899 4.899 4.931 4.852 5.072 4,290,597 4.9279 -1.89%
2011-06-27 0 3.170 3.160 3.180 3.050 3.200 7,598,000 24,002,430 3.1590 4.994 4.978 5.009 4.805 5.041 4,823,192 4.9765 2.26%
2011-06-24 0 3.100 3.080 3.100 3.030 3.130 21,070,000 65,107,320 3.0900 4.883 4.852 4.883 4.773 4.931 13,375,185 4.8678 1.97%
2011-06-23 0 3.040 3.030 3.040 3.010 3.130 6,982,000 21,305,550 3.0515 4.789 4.773 4.789 4.742 4.931 4,432,157 4.8070 -2.56%
2011-06-22 0 3.120 3.110 3.120 3.040 3.160 11,960,000 37,193,570 3.1098 4.915 4.899 4.915 4.789 4.978 7,592,179 4.8989 1.96%
2011-06-21 0 3.060 3.050 3.060 2.940 3.070 13,210,980 39,669,990 3.0028 4.820 4.805 4.820 4.631 4.836 8,386,298 4.7303 2.00%
2011-06-20 0 3.000 2.990 3.000 2.950 3.150 33,939,000 101,979,550 3.0048 4.726 4.710 4.726 4.647 4.962 21,544,396 4.7335 -2.60%
2011-06-17 0 3.080 3.080 3.090 3.060 3.160 8,601,000 26,643,880 3.0978 4.852 4.852 4.868 4.820 4.978 5,459,894 4.8799 1.32%
2011-06-16 0 3.040 3.030 3.040 3.010 3.170 19,366,000 59,307,554 3.0625 4.789 4.773 4.789 4.742 4.994 12,293,490 4.8243 -4.70%
2011-06-15 0 3.190 3.170 3.190 3.150 3.270 17,618,000 56,819,033 3.2251 5.025 4.994 5.025 4.962 5.151 11,183,864 5.0804 -0.62%
2011-06-14 0 3.210 3.210 3.220 3.180 3.380 23,611,000 77,211,630 3.2702 5.057 5.057 5.072 5.009 5.325 14,988,206 5.1515 -4.18%
2011-06-13 0 3.350 3.350 3.370 3.210 3.420 7,465,000 24,439,140 3.2738 5.277 5.277 5.309 5.057 5.388 4,738,764 5.1573 0.90%
2011-06-10 0 3.320 3.280 3.340 3.230 3.350 11,957,876 39,445,553 3.2987 5.230 5.167 5.262 5.088 5.277 7,590,831 5.1965 0.91%
2011-06-09 0 3.290 3.290 3.300 3.180 3.370 18,611,000 61,339,340 3.2959 5.183 5.183 5.199 5.009 5.309 11,814,218 5.1920 -2.95%
2011-06-08 0 3.390 3.380 3.400 3.350 3.440 10,630,000 36,188,250 3.4044 5.340 5.325 5.356 5.277 5.419 6,747,898 5.3629 -1.45%
2011-06-07 0 3.440 3.450 3.460 3.420 3.530 10,872,000 37,535,700 3.4525 5.419 5.435 5.451 5.388 5.561 6,901,519 5.4388 -2.55%
2011-06-03 0 3.530 3.520 3.530 3.480 3.590 12,206,000 42,860,780 3.5115 5.561 5.545 5.561 5.482 5.655 7,748,339 5.5316 -1.12%
2011-06-02 0 3.570 3.540 3.580 3.530 3.640 13,035,000 46,544,050 3.5707 5.624 5.577 5.640 5.561 5.734 8,274,587 5.6249 -2.46%
2011-06-01 0 3.660 3.660 3.670 3.620 3.750 8,959,000 33,051,825 3.6892 5.766 5.766 5.781 5.703 5.907 5,687,152 5.8117 -1.61%
2011-05-31 0 3.720 3.710 3.740 3.690 3.750 5,343,000 19,866,595 3.7182 5.860 5.844 5.892 5.813 5.907 3,391,724 5.8574 0.00%
2011-05-30 0 3.720 3.700 3.720 3.680 3.740 5,721,000 21,181,560 3.7024 5.860 5.829 5.860 5.797 5.892 3,631,677 5.8324 1.09%
2011-05-27 0 3.680 3.650 3.680 3.570 3.760 22,523,960 82,767,521 3.6746 5.797 5.750 5.797 5.624 5.923 14,298,156 5.7887 2.79%
2011-05-26 0 3.580 3.570 3.580 3.430 3.640 35,452,000 125,178,260 3.5309 5.640 5.624 5.640 5.403 5.734 22,504,844 5.5623 0.28%
2011-05-25 0 3.570 3.560 3.570 3.510 3.750 26,699,000 95,634,260 3.5819 5.624 5.608 5.624 5.529 5.907 16,948,461 5.6427 -4.80%
2011-05-24 0 3.750 3.750 3.770 3.700 3.780 9,288,000 34,675,100 3.7333 5.907 5.907 5.939 5.829 5.955 5,896,000 5.8811 0.00%
2011-05-23 0 3.750 3.750 3.760 3.720 3.930 30,623,000 115,418,700 3.7690 5.907 5.907 5.923 5.860 6.191 19,439,407 5.9374 -4.82%
2011-05-20 0 3.940 3.940 3.950 3.890 3.980 202,992,000 796,265,285 3.9226 6.207 6.207 6.222 6.128 6.270 128,858,834 6.1794 -4.60%
2011-05-19 0 4.130 4.130 4.140 4.060 4.130 3,560,500 14,585,220 4.0964 6.506 6.506 6.522 6.396 6.506 2,260,197 6.4531 0.49%
2011-05-18 0 4.110 4.110 4.120 4.080 4.160 2,451,000 10,057,660 4.1035 6.475 6.475 6.490 6.427 6.553 1,555,889 6.4643 -1.20%
2011-05-17 0 4.160 4.090 4.160 4.000 4.180 5,990,163 24,345,875 4.0643 6.553 6.443 6.553 6.301 6.585 3,802,541 6.4025 1.46%
2011-05-16 0 4.100 4.070 4.100 4.070 4.110 4,872,000 19,921,800 4.0890 6.459 6.411 6.459 6.411 6.475 3,092,734 6.4415 -0.24%
2011-05-13 0 4.110 4.130 4.140 4.080 4.180 5,356,000 22,005,250 4.1085 6.475 6.506 6.522 6.427 6.585 3,399,976 6.4722 -1.20%
2011-05-12 0 4.160 4.130 4.150 4.070 4.190 8,650,000 35,726,700 4.1303 6.553 6.506 6.538 6.411 6.601 5,490,999 6.5064 0.48%
2011-05-11 0 4.140 4.140 4.150 4.130 4.190 9,320,000 38,696,540 4.1520 6.522 6.522 6.538 6.506 6.601 5,916,314 6.5407 0.24%
2011-05-09 0 4.130 4.110 4.140 4.050 4.150 4,468,000 18,359,309 4.1091 6.506 6.475 6.522 6.380 6.538 2,836,276 6.4730 2.48%
2011-05-06 0 4.030 4.020 4.050 4.020 4.090 8,421,000 34,132,420 4.0533 6.348 6.333 6.380 6.333 6.443 5,345,631 6.3851 -0.71%
2011-05-05 0 4.120 4.110 4.120 4.070 4.170 10,417,000 42,774,010 4.1062 6.394 6.379 6.394 6.317 6.472 6,712,064 6.3727 -1.20%
2011-05-04 0 4.170 4.170 4.180 4.070 4.180 7,164,000 29,550,440 4.1249 6.472 6.472 6.487 6.317 6.487 4,616,034 6.4017 0.48%
2011-05-03 0 4.150 4.140 4.150 4.110 4.210 13,140,000 54,882,920 4.1768 6.441 6.425 6.441 6.379 6.534 8,466,595 6.4823 0.97%
2011-04-29 0 4.110 4.100 4.120 4.080 4.120 6,355,000 26,056,050 4.1001 6.379 6.363 6.394 6.332 6.394 4,094,765 6.3633 -0.24%
2011-04-28 0 4.120 4.120 4.130 4.080 4.170 19,122,000 78,681,860 4.1147 6.394 6.394 6.410 6.332 6.472 12,321,023 6.3860 -1.20%
2011-04-27 0 4.170 4.160 4.170 4.120 4.250 15,603,224 65,097,398 4.1720 6.472 6.456 6.472 6.394 6.596 10,053,743 6.4749 -0.48%
2011-04-26 0 4.190 4.180 4.190 4.110 4.280 29,641,750 123,058,140 4.1515 6.503 6.487 6.503 6.379 6.642 19,099,292 6.4431 -1.18%
2011-04-21 0 4.240 4.240 4.250 4.090 4.320 45,899,000 193,098,775 4.2070 6.580 6.580 6.596 6.348 6.705 29,574,449 6.5292 -1.40%
2011-04-20 0 4.300 4.290 4.300 4.280 4.380 8,910,689 38,423,580 4.3121 6.674 6.658 6.674 6.642 6.798 5,741,491 6.6923 0.00%
2011-04-19 0 4.300 4.280 4.290 4.290 4.350 8,789,000 37,914,340 4.3138 6.674 6.642 6.658 6.658 6.751 5,663,083 6.6950 -2.05%
2011-04-18 0 4.390 4.390 4.400 4.350 4.420 9,847,126 43,173,410 4.3844 6.813 6.813 6.829 6.751 6.860 6,344,873 6.8045 -0.68%
2011-04-15 0 4.420 4.410 4.420 4.390 4.500 8,831,000 39,224,750 4.4417 6.860 6.844 6.860 6.813 6.984 5,690,145 6.8935 -0.45%
2011-04-14 0 4.440 4.420 4.440 4.380 4.470 6,426,040 28,486,364 4.4330 6.891 6.860 6.891 6.798 6.937 4,140,539 6.8799 1.14%
2011-04-13 0 4.390 4.390 4.400 4.360 4.460 7,379,000 32,566,510 4.4134 6.813 6.813 6.829 6.767 6.922 4,754,567 6.8495 -0.90%
2011-04-12 0 4.430 4.420 4.430 4.330 4.450 12,765,058 55,990,166 4.3862 6.875 6.860 6.875 6.720 6.906 8,225,006 6.8073 -1.12%
2011-04-11 0 4.480 4.480 4.490 4.460 4.650 15,190,814 69,133,375 4.5510 6.953 6.953 6.968 6.922 7.217 9,788,012 7.0631 -0.44%
2011-04-08 0 4.500 4.490 4.510 4.460 4.570 14,327,687 64,474,810 4.5000 6.984 6.968 6.999 6.922 7.093 9,231,867 6.9839 -0.22%
2011-04-07 0 4.510 4.530 4.540 4.490 4.650 31,873,609 145,861,461 4.5762 6.999 7.030 7.046 6.968 7.217 20,537,363 7.1022 -0.22%
2011-04-06 0 4.520 4.520 4.530 4.350 4.530 51,935,512 232,417,038 4.4751 7.015 7.015 7.030 6.751 7.030 33,464,000 6.9453 4.15%
2011-04-04 0 4.340 4.320 4.340 4.250 4.340 16,080,803 68,872,314 4.2829 6.736 6.705 6.736 6.596 6.736 10,361,465 6.6470 0.46%
2011-04-01 0 4.320 4.290 4.320 4.220 4.370 22,025,000 95,082,720 4.3170 6.705 6.658 6.705 6.549 6.782 14,191,534 6.7000 2.61%
2011-03-31 0 4.210 4.210 4.220 4.180 4.380 22,679,650 97,096,899 4.2812 6.534 6.534 6.549 6.487 6.798 14,613,350 6.6444 -2.32%
2011-03-30 0 4.310 4.310 4.320 4.190 4.340 12,614,000 54,033,780 4.2836 6.689 6.689 6.705 6.503 6.736 8,127,674 6.6481 2.13%
2011-03-29 0 4.220 4.210 4.230 4.160 4.290 7,616,000 32,149,325 4.2213 6.549 6.534 6.565 6.456 6.658 4,907,275 6.5514 0.48%
2011-03-28 0 4.200 4.150 4.160 4.160 4.300 10,093,000 42,519,250 4.2127 6.518 6.441 6.456 6.456 6.674 6,503,299 6.5381 -2.33%
2011-03-25 0 4.300 4.300 4.310 4.260 4.400 14,250,011 61,367,787 4.3065 6.674 6.674 6.689 6.611 6.829 9,181,817 6.6836 -0.92%
2011-03-24 0 4.340 4.330 4.340 4.200 4.370 24,776,000 106,650,440 4.3046 6.736 6.720 6.736 6.518 6.782 15,964,107 6.6806 3.58%
2011-03-23 0 4.190 4.180 4.190 4.160 4.220 10,585,000 44,342,870 4.1892 6.503 6.487 6.503 6.456 6.549 6,820,313 6.5016 0.48%
2011-03-22 0 4.170 4.170 4.180 4.140 4.260 11,298,000 47,287,585 4.1855 6.472 6.472 6.487 6.425 6.611 7,279,726 6.4958 -1.42%
2011-03-21 0 4.230 4.230 4.240 4.200 4.270 11,268,000 47,664,297 4.2301 6.565 6.565 6.580 6.518 6.627 7,260,395 6.5650 0.71%
2011-03-18 0 4.200 4.190 4.200 4.120 4.270 10,662,600 44,801,610 4.2018 6.518 6.503 6.518 6.394 6.627 6,870,314 6.5210 0.72%
2011-03-17 0 4.170 4.160 4.170 4.150 4.290 13,750,814 57,933,140 4.2131 6.472 6.456 6.472 6.441 6.658 8,860,166 6.5386 -3.70%
2011-03-16 0 4.330 4.320 4.330 4.220 4.330 11,077,000 47,390,240 4.2783 6.720 6.705 6.720 6.549 6.720 7,137,327 6.6398 1.88%
2011-03-15 0 4.250 4.240 4.250 4.150 4.360 13,317,000 56,303,740 4.2280 6.596 6.580 6.596 6.441 6.767 8,580,643 6.5617 -2.97%
2011-03-14 0 4.380 4.370 4.380 4.200 4.390 20,104,000 86,685,630 4.3119 6.798 6.782 6.798 6.518 6.813 12,953,762 6.6919 3.06%
2011-03-11 0 4.250 4.250 4.280 4.210 4.310 18,583,000 79,454,700 4.2757 6.596 6.596 6.642 6.534 6.689 11,973,725 6.6358 -2.30%
2011-03-10 0 4.350 4.340 4.350 4.330 4.410 12,851,000 56,089,680 4.3646 6.751 6.736 6.751 6.720 6.844 8,280,382 6.7738 -0.91%
2011-03-09 0 4.390 4.380 4.390 4.370 4.450 24,825,000 109,295,225 4.4026 6.813 6.798 6.813 6.782 6.906 15,995,680 6.8328 -0.23%
2011-03-08 0 4.400 4.390 4.400 4.270 4.410 38,240,000 165,911,640 4.3387 6.829 6.813 6.829 6.627 6.844 24,639,468 6.7336 3.53%
2011-03-07 0 4.250 4.250 4.260 4.240 4.490 17,235,000 74,346,210 4.3137 6.596 6.596 6.611 6.580 6.968 11,105,158 6.6947 -1.62%
2011-03-04 0 4.320 4.320 4.330 4.320 4.430 10,888,000 47,424,700 4.3557 6.705 6.705 6.720 6.705 6.875 7,015,547 6.7599 0.23%
2011-03-03 0 4.310 4.310 4.320 4.280 4.370 11,013,000 47,739,340 4.3348 6.689 6.689 6.705 6.642 6.782 7,096,089 6.7276 0.70%
2011-03-02 0 4.280 4.270 4.280 4.190 4.290 5,465,000 23,184,550 4.2424 6.642 6.627 6.642 6.503 6.658 3,521,305 6.5841 -0.93%
2011-03-01 0 4.320 4.310 4.320 4.220 4.340 16,075,000 69,022,497 4.2938 6.705 6.689 6.705 6.549 6.736 10,357,726 6.6639 2.61%
2011-02-28 0 4.210 4.200 4.210 4.050 4.230 7,926,000 33,023,080 4.1664 6.534 6.518 6.534 6.286 6.565 5,107,019 6.4662 2.93%
2011-02-25 0 4.090 4.080 4.090 4.010 4.100 8,917,000 36,255,050 4.0658 6.348 6.332 6.348 6.223 6.363 5,745,558 6.3101 2.00%
2011-02-24 0 4.010 4.020 4.030 4.000 4.110 14,812,000 59,978,310 4.0493 6.223 6.239 6.254 6.208 6.379 9,543,928 6.2844 -1.47%
2011-02-23 0 4.070 4.060 4.070 4.000 4.090 8,001,000 32,422,850 4.0523 6.317 6.301 6.317 6.208 6.348 5,155,345 6.2892 0.99%
2011-02-22 0 4.030 4.030 4.050 4.000 4.150 31,936,000 128,827,480 4.0339 6.254 6.254 6.286 6.208 6.441 20,577,564 6.2606 -3.82%
2011-02-21 0 4.190 4.190 4.200 4.190 4.300 15,794,000 67,177,484 4.2534 6.503 6.503 6.518 6.503 6.674 10,176,667 6.6011 -2.78%
2011-02-18 0 4.310 4.290 4.310 4.250 4.330 10,994,000 47,302,410 4.3026 6.689 6.658 6.689 6.596 6.720 7,083,847 6.6775 0.47%
2011-02-17 0 4.290 4.280 4.290 4.250 4.350 5,401,000 23,085,000 4.2742 6.658 6.642 6.658 6.596 6.751 3,480,067 6.6335 -0.23%
2011-02-16 0 4.300 4.290 4.310 4.210 4.310 8,216,000 35,155,910 4.2790 6.674 6.658 6.689 6.534 6.689 5,293,877 6.6409 1.42%
2011-02-15 0 4.240 4.230 4.240 4.160 4.340 19,049,000 81,333,580 4.2697 6.580 6.565 6.580 6.456 6.736 12,273,986 6.6265 1.44%
2011-02-14 0 4.180 4.170 4.180 4.030 4.210 22,110,671 91,138,721 4.1219 6.487 6.472 6.487 6.254 6.534 14,246,735 6.3972 3.21%
2011-02-11 0 4.050 4.040 4.050 4.000 4.120 19,554,000 79,262,470 4.0535 6.286 6.270 6.286 6.208 6.394 12,599,376 6.2910 2.02%
2011-02-10 0 3.970 3.970 3.980 3.960 4.300 44,420,000 181,624,015 4.0888 6.161 6.161 6.177 6.146 6.674 28,621,474 6.3457 -8.74%
2011-02-09 0 4.350 4.350 4.360 4.350 4.500 6,870,000 30,269,690 4.4061 6.751 6.751 6.767 6.751 6.984 4,426,599 6.8381 -3.55%
2011-02-08 0 4.510 4.500 4.510 4.480 4.580 11,218,000 50,640,990 4.5143 6.999 6.984 6.999 6.953 7.108 7,228,179 7.0061 0.67%
2011-02-07 0 4.480 4.470 4.480 4.460 4.540 10,551,000 47,405,230 4.4930 6.953 6.937 6.953 6.922 7.046 6,798,405 6.9730 0.22%
2011-02-02 0 4.470 4.460 4.470 4.440 4.560 7,909,000 35,522,200 4.4914 6.937 6.922 6.937 6.891 7.077 5,096,066 6.9705 -0.22%
2011-02-01 0 4.480 4.480 4.490 4.430 4.560 10,538,600 47,544,506 4.5115 6.953 6.953 6.968 6.875 7.077 6,790,416 7.0017 1.13%
2011-01-31 0 4.430 4.420 4.430 4.340 4.490 19,280,000 84,271,970 4.3710 6.875 6.860 6.875 6.736 6.968 12,422,828 6.7836 -1.99%
2011-01-28 0 4.520 4.500 4.520 4.460 4.610 9,031,000 40,668,600 4.5032 7.015 6.984 7.015 6.922 7.155 5,819,012 6.9889 -1.31%
2011-01-27 0 4.580 4.570 4.580 4.550 4.700 21,979,000 101,867,020 4.6347 7.108 7.093 7.108 7.062 7.294 14,161,895 7.1930 0.22%
2011-01-26 0 4.570 4.550 4.580 4.490 4.580 7,965,000 36,094,068 4.5316 7.093 7.062 7.108 6.968 7.108 5,132,149 7.0329 1.78%
2011-01-25 0 4.490 4.480 4.490 4.450 4.550 9,055,600 40,804,718 4.5060 6.968 6.953 6.968 6.906 7.062 5,834,863 6.9933 1.13%
2011-01-24 0 4.440 4.430 4.440 4.400 4.600 17,458,000 77,891,370 4.4616 6.891 6.875 6.891 6.829 7.139 11,248,845 6.9244 -2.42%
2011-01-21 0 4.550 4.570 4.580 4.530 4.680 22,237,000 102,101,240 4.5915 7.062 7.093 7.108 7.030 7.263 14,328,134 7.1259 -1.94%
2011-01-20 0 4.640 4.630 4.640 4.630 4.780 24,575,000 115,005,654 4.6798 7.201 7.186 7.201 7.186 7.418 15,834,595 7.2629 -3.53%
2011-01-19 0 4.810 4.800 4.810 4.710 4.830 21,253,000 101,348,270 4.7687 7.465 7.450 7.465 7.310 7.496 13,694,106 7.4009 3.22%
2011-01-18 0 4.660 4.650 4.670 4.550 4.720 20,343,000 94,788,530 4.6595 7.232 7.217 7.248 7.062 7.325 13,107,759 7.2315 1.75%
2011-01-17 0 4.580 4.560 4.570 4.520 4.730 22,301,600 102,501,240 4.5961 7.108 7.077 7.093 7.015 7.341 14,369,758 7.1331 -2.14%
2011-01-14 0 4.680 4.690 4.700 4.650 4.790 10,224,000 48,085,580 4.7032 7.263 7.279 7.294 7.217 7.434 6,587,707 7.2993 -1.27%
2011-01-13 0 4.740 4.740 4.750 4.720 4.890 25,447,000 122,668,580 4.8206 7.356 7.356 7.372 7.325 7.589 16,396,457 7.4814 -1.46%
2011-01-12 0 4.810 4.810 4.820 4.680 4.850 34,101,000 163,592,540 4.7973 7.465 7.465 7.481 7.263 7.527 21,972,555 7.4453 3.00%
2011-01-11 0 4.670 4.660 4.670 4.570 4.700 14,233,000 66,180,940 4.6498 7.248 7.232 7.248 7.093 7.294 9,170,856 7.2164 2.19%
2011-01-10 0 4.570 4.570 4.580 4.550 4.720 14,394,500 66,413,815 4.6138 7.093 7.093 7.108 7.062 7.325 9,274,917 7.1606 -2.35%
2011-01-07 0 4.680 4.670 4.680 4.600 4.780 17,709,200 82,986,998 4.6861 7.263 7.248 7.263 7.139 7.418 11,410,702 7.2727 -0.85%
2011-01-06 0 4.720 4.720 4.730 4.690 4.820 13,042,000 61,699,596 4.7308 7.325 7.325 7.341 7.279 7.481 8,403,450 7.3422 -1.26%
2011-01-05 0 4.780 4.770 4.790 4.670 4.790 22,263,000 105,504,160 4.7390 7.418 7.403 7.434 7.248 7.434 14,344,887 7.3548 1.27%
2011-01-04 0 4.720 4.720 4.740 4.710 4.910 30,850,000 147,198,950 4.7714 7.325 7.325 7.356 7.310 7.620 19,877,813 7.4052 -1.26%
2011-01-03 0 4.780 4.780 4.790 4.690 4.830 26,012,000 123,750,760 4.7574 7.418 7.418 7.434 7.279 7.496 16,760,508 7.3835 2.36%
2010-12-31 0 4.670 4.660 4.670 4.610 4.680 6,267,000 29,155,210 4.6522 7.248 7.232 7.248 7.155 7.263 4,038,063 7.2201 1.08%
2010-12-30 0 4.620 4.610 4.620 4.530 4.630 6,980,000 31,981,210 4.5818 7.170 7.155 7.170 7.030 7.186 4,497,476 7.1109 0.87%
2010-12-29 0 4.580 4.570 4.580 4.480 4.600 12,116,000 55,298,790 4.5641 7.108 7.093 7.108 6.953 7.139 7,806,794 7.0834 2.46%
2010-12-28 0 4.470 4.470 4.480 4.430 4.540 6,699,000 30,042,205 4.4846 6.937 6.937 6.953 6.875 7.046 4,316,417 6.9600 -0.45%
2010-12-24 0 4.490 4.470 4.490 4.380 4.500 4,157,000 18,380,830 4.4217 6.968 6.937 6.968 6.798 6.984 2,678,511 6.8623 0.90%
2010-12-23 0 4.450 4.450 4.460 4.440 4.540 5,781,000 25,947,020 4.4883 6.906 6.906 6.922 6.891 7.046 3,724,915 6.9658 -0.89%
2010-12-22 0 4.490 4.490 4.500 4.430 4.570 9,138,000 41,013,650 4.4883 6.968 6.968 6.984 6.875 7.093 5,887,956 6.9657 -0.66%
2010-12-21 0 4.520 4.520 4.530 4.460 4.580 11,765,000 53,095,620 4.5130 7.015 7.015 7.030 6.922 7.108 7,580,631 7.0041 -0.66%
2010-12-20 0 4.550 4.550 4.560 4.500 4.700 17,773,000 81,099,820 4.5631 7.062 7.062 7.077 6.984 7.294 11,451,811 7.0818 -2.15%
2010-12-17 0 4.650 4.640 4.650 4.490 4.650 33,892,666 155,429,217 4.5859 7.217 7.201 7.217 6.968 7.217 21,838,317 7.1173 4.73%
2010-12-16 0 4.440 4.440 4.450 4.430 4.620 31,082,000 141,118,830 4.5402 6.891 6.891 6.906 6.875 7.170 20,027,300 7.0463 -0.45%
2010-12-15 0 4.460 4.450 4.460 4.360 4.600 49,843,000 223,808,570 4.4903 6.922 6.906 6.922 6.767 7.139 32,115,716 6.9688 2.53%
2010-12-14 0 4.350 4.350 4.360 4.340 4.420 15,162,000 66,312,970 4.3736 6.751 6.751 6.767 6.736 6.860 9,769,446 6.7878 0.23%
2010-12-13 0 4.340 4.330 4.340 4.300 4.450 12,505,000 54,410,300 4.3511 6.736 6.720 6.736 6.674 6.906 8,057,441 6.7528 -1.81%
2010-12-10 0 4.420 4.420 4.430 4.280 4.480 28,316,000 123,443,275 4.3595 6.860 6.860 6.875 6.642 6.953 18,245,062 6.7658 0.00%
2010-12-09 0 4.420 4.420 4.430 4.410 4.560 37,048,000 166,379,489 4.4909 6.860 6.860 6.875 6.844 7.077 23,871,417 6.9698 -1.56%
2010-12-08 0 4.490 4.490 4.500 4.400 4.570 55,572,000 249,839,680 4.4958 6.968 6.968 6.984 6.829 7.093 35,807,126 6.9774 0.45%
2010-12-07 0 4.470 4.470 4.480 4.180 4.480 121,100,000 530,566,510 4.3812 6.937 6.937 6.953 6.487 6.953 78,029,277 6.7996 7.45%
2010-12-06 0 4.160 4.150 4.160 4.110 4.190 35,501,000 147,356,810 4.1508 6.456 6.441 6.456 6.379 6.503 22,874,627 6.4419 2.72%
2010-12-03 0 4.050 4.050 4.060 4.020 4.100 17,736,000 71,798,300 4.0482 6.286 6.286 6.301 6.239 6.363 11,427,971 6.2827 -1.22%
2010-12-02 0 4.100 4.090 4.100 4.090 4.240 32,805,000 136,117,998 4.1493 6.363 6.348 6.363 6.348 6.580 21,137,493 6.4396 -2.15%
2010-12-01 0 4.190 4.180 4.190 3.990 4.200 53,206,000 220,878,507 4.1514 6.503 6.487 6.503 6.192 6.518 34,282,623 6.4429 4.49%
2010-11-30 0 4.010 4.010 4.020 3.980 4.050 13,720,000 54,969,113 4.0065 6.223 6.223 6.239 6.177 6.286 8,840,311 6.2180 -0.25%
2010-11-29 0 4.020 4.010 4.020 3.970 4.030 9,338,000 37,396,510 4.0048 6.239 6.223 6.239 6.161 6.254 6,016,824 6.2153 -0.25%
2010-11-26 0 4.030 4.010 4.030 3.990 4.090 14,603,000 58,783,000 4.0254 6.254 6.223 6.254 6.192 6.348 9,409,261 6.2474 -0.49%
2010-11-25 0 4.050 4.040 4.050 3.990 4.090 23,824,000 96,327,470 4.0433 6.286 6.270 6.286 6.192 6.348 15,350,698 6.2751 2.02%
2010-11-24 0 3.970 3.970 3.980 3.960 4.100 21,842,000 87,576,820 4.0096 6.161 6.161 6.177 6.146 6.363 14,073,621 6.2228 0.25%
2010-11-23 0 3.960 3.960 3.970 3.930 4.070 25,166,000 100,293,900 3.9853 6.146 6.146 6.161 6.099 6.317 16,215,399 6.1851 -3.65%
2010-11-22 0 4.110 4.100 4.110 4.000 4.140 21,736,000 88,245,500 4.0599 6.379 6.363 6.379 6.208 6.425 14,005,321 6.3009 -0.24%
2010-11-19 0 4.120 4.110 4.120 4.020 4.190 67,795,000 278,060,515 4.1015 6.394 6.379 6.394 6.239 6.503 43,682,864 6.3654 2.23%
2010-11-18 0 4.030 4.030 4.040 3.840 4.050 54,042,000 214,379,935 3.9669 6.254 6.254 6.270 5.960 6.286 34,821,290 6.1566 6.33%
2010-11-17 0 3.790 3.780 3.790 3.780 4.000 46,164,000 177,452,990 3.8440 5.882 5.866 5.882 5.866 6.208 29,745,198 5.9658 -5.96%
2010-11-16 0 4.030 4.030 4.040 4.010 4.200 31,425,000 128,166,110 4.0785 6.254 6.254 6.270 6.223 6.518 20,248,307 6.3297 -3.59%
2010-11-15 0 4.180 4.180 4.190 4.100 4.240 34,006,000 142,104,470 4.1788 6.487 6.487 6.503 6.363 6.580 21,911,343 6.4854 0.24%
2010-11-12 0 4.170 4.170 4.180 4.030 4.250 73,130,000 302,980,180 4.1430 6.472 6.472 6.487 6.254 6.596 47,120,405 6.4299 -1.65%
2010-11-11 0 4.240 4.230 4.240 4.040 4.280 123,533,667 518,550,391 4.1976 6.580 6.565 6.580 6.270 6.642 79,597,380 6.5147 4.95%
2010-11-10 0 4.040 4.040 4.050 3.950 4.070 165,530,000 665,648,723 4.0213 6.270 6.270 6.286 6.130 6.317 106,657,194 6.2410 5.48%
2010-11-09 0 3.830 3.830 3.840 3.710 3.850 44,232,400 168,608,282 3.8119 5.944 5.944 5.960 5.758 5.975 28,500,596 5.9160 2.68%
2010-11-08 0 3.730 3.720 3.730 3.680 3.760 29,450,000 109,697,660 3.7249 5.789 5.773 5.789 5.711 5.835 18,975,741 5.7809 1.63%
2010-11-05 0 3.670 3.690 3.700 3.650 3.800 73,198,000 271,774,590 3.7129 5.696 5.727 5.742 5.665 5.898 47,164,220 5.7623 -2.13%
2010-11-04 0 3.750 3.750 3.760 3.720 3.880 38,272,000 144,907,240 3.7862 5.820 5.820 5.835 5.773 6.022 24,660,087 5.8762 -2.85%
2010-11-03 0 3.860 3.850 3.860 3.790 3.900 40,923,000 157,253,710 3.8427 5.991 5.975 5.991 5.882 6.053 26,368,225 5.9638 -0.26%
2010-11-02 0 3.870 3.860 3.890 3.820 3.940 37,615,200 146,220,176 3.8873 6.006 5.991 6.037 5.929 6.115 24,236,886 6.0330 -1.28%
2010-11-01 0 3.920 3.910 3.920 3.790 3.950 52,421,000 203,148,180 3.8753 6.084 6.068 6.084 5.882 6.130 33,776,818 6.0144 3.98%
2010-10-29 0 3.770 3.760 3.770 3.710 3.840 21,134,000 79,278,520 3.7512 5.851 5.835 5.851 5.758 5.960 13,617,430 5.8218 -1.31%
2010-10-28 0 3.820 3.810 3.830 3.760 3.880 43,282,000 165,513,120 3.8241 5.929 5.913 5.944 5.835 6.022 27,888,218 5.9349 0.26%
2010-10-27 0 3.810 3.800 3.810 3.790 3.980 52,135,000 201,027,050 3.8559 5.913 5.898 5.913 5.882 6.177 33,592,538 5.9843 -3.54%
2010-10-26 0 3.950 3.950 3.960 3.860 4.050 117,321,000 466,353,710 3.9750 6.130 6.130 6.146 5.991 6.286 75,594,325 6.1692 1.02%
2010-10-25 0 3.910 3.890 3.900 3.790 3.980 129,804,000 508,846,390 3.9201 6.068 6.037 6.053 5.882 6.177 83,637,591 6.0839 3.99%
2010-10-22 0 3.760 3.760 3.770 3.660 3.840 100,688,667 379,978,131 3.7738 5.835 5.835 5.851 5.680 5.960 64,877,488 5.8569 2.73%
2010-10-21 0 3.660 3.650 3.670 3.580 3.750 32,280,000 118,494,280 3.6708 5.680 5.665 5.696 5.556 5.820 20,799,216 5.6971 -0.27%
2010-10-20 0 3.670 3.680 3.690 3.460 3.710 37,687,000 135,684,290 3.6003 5.696 5.711 5.727 5.370 5.758 24,283,149 5.5876 3.67%
2010-10-19 0 3.540 3.540 3.550 3.500 3.610 32,038,000 113,623,410 3.5465 5.494 5.494 5.510 5.432 5.603 20,643,286 5.5041 0.00%
2010-10-18 0 3.540 3.540 3.550 3.530 3.680 28,619,000 103,023,780 3.5998 5.494 5.494 5.510 5.478 5.711 18,440,296 5.5869 -3.80%
2010-10-15 0 3.680 3.670 3.680 3.650 3.760 71,911,500 265,918,705 3.6979 5.711 5.696 5.711 5.665 5.835 46,335,279 5.7390 -0.81%
2010-10-14 0 3.710 3.710 3.720 3.520 3.780 110,879,600 409,132,256 3.6899 5.758 5.758 5.773 5.463 5.866 71,443,889 5.7266 3.34%
2010-10-13 0 3.590 3.590 3.600 3.500 3.620 57,595,200 205,048,480 3.5602 5.572 5.572 5.587 5.432 5.618 37,110,750 5.5253 0.28%
2010-10-12 0 3.580 3.570 3.580 3.410 3.610 178,154,000 626,309,350 3.5156 5.556 5.541 5.556 5.292 5.603 114,791,311 5.4561 5.92%
2010-10-11 0 3.380 3.380 3.390 3.350 3.640 408,412,300 1,432,563,419 3.5076 5.246 5.246 5.261 5.199 5.649 263,155,379 5.4438

Copyright & disclaimer, Privacy policy

Back to top