BII Railway Transportation Technology Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08240  2012-05-16  2013-12-05  2013-12-06
HK Main 01522  2013-12-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-07 0 0.224 0.216 0.224 0.212 0.224 904,000 194,028 0.2146 0.224 0.216 0.224 0.212 0.224 904,000 0.2146 5.16%
2026-08-06 0 0.213 0.213 0.214 0.212 0.215 956,000 204,688 0.2141 0.213 0.213 0.214 0.212 0.215 956,000 0.2141 -0.47%
2026-08-05 0 0.214 0.214 0.216 0.205 0.216 1,600,000 341,240 0.2133 0.214 0.214 0.216 0.205 0.216 1,600,000 0.2133 0.47%
2026-08-04 0 0.213 0.212 0.214 0.212 0.225 7,056,000 1,542,628 0.2186 0.213 0.212 0.214 0.212 0.225 7,056,000 0.2186 -5.33%
2026-08-03 0 0.225 0.225 0.226 0.225 0.245 8,372,000 1,931,180 0.2307 0.225 0.225 0.226 0.225 0.245 8,372,000 0.2307 -13.46%
2026-07-31 0 0.260 0.255 0.265 0.250 0.265 364,000 93,280 0.2563 0.260 0.255 0.265 0.250 0.265 364,000 0.2563 1.96%
2026-07-30 0 0.255 0.255 0.260 0.255 0.270 260,000 68,300 0.2627 0.255 0.255 0.260 0.255 0.270 260,000 0.2627 -5.56%
2026-07-29 0 0.270 0.255 0.270 0.250 0.270 1,272,000 331,360 0.2605 0.270 0.255 0.270 0.250 0.270 1,272,000 0.2605 8.00%
2026-07-28 0 0.250 0.250 0.255 0.248 0.260 448,000 114,336 0.2552 0.250 0.250 0.255 0.248 0.260 448,000 0.2552 -3.85%
2026-07-27 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2026-07-24 0 0.260 0.250 0.260 0.250 0.260 340,000 87,380 0.2570 0.260 0.250 0.260 0.250 0.260 340,000 0.2570 4.00%
2026-07-23 0 0.250 0.248 0.250 0.246 0.255 344,000 85,332 0.2481 0.250 0.248 0.250 0.246 0.255 344,000 0.2481 -1.96%
2026-07-22 0 0.255 0.250 0.255 0.249 0.255 12,000 3,012 0.2510 0.255 0.250 0.255 0.249 0.255 12,000 0.2510 2.41%
2026-07-21 0 0.249 0.249 0.250 0.248 0.250 148,000 36,928 0.2495 0.249 0.249 0.250 0.248 0.250 148,000 0.2495 0.40%
2026-07-20 0 0.248 0.248 0.250 0.248 0.255 200,000 49,928 0.2496 0.248 0.248 0.250 0.248 0.255 200,000 0.2496 -0.80%
2026-07-17 0 0.250 0.247 0.250 0.247 0.255 336,000 83,732 0.2492 0.250 0.247 0.250 0.247 0.255 336,000 0.2492 -1.96%
2026-07-16 0 0.255 0.250 0.255 0.250 0.255 124,000 31,080 0.2506 0.255 0.250 0.255 0.250 0.255 124,000 0.2506 0.00%
2026-07-15 0 0.255 0.246 0.255 0.244 0.255 120,000 30,556 0.2546 0.255 0.246 0.255 0.244 0.255 120,000 0.2546 0.00%
2026-07-14 0 0.255 0.250 0.255 0.245 0.255 488,000 122,676 0.2514 0.255 0.250 0.255 0.245 0.255 488,000 0.2514 0.00%
2026-07-13 0 0.255 0.250 0.255 0.246 0.255 368,000 92,008 0.2500 0.255 0.250 0.255 0.246 0.255 368,000 0.2500 3.66%
2026-07-10 0 0.246 0.246 0.250 0.246 0.246 24,000 5,904 0.2460 0.246 0.246 0.250 0.246 0.246 24,000 0.2460 -1.60%
2026-07-09 0 0.250 0.246 0.250 - - 0 0 - 0.250 0.246 0.250 - - 0 - -1.96%
2026-07-08 0 0.255 0.250 0.255 0.250 0.255 40,000 10,020 0.2505 0.255 0.250 0.255 0.250 0.255 40,000 0.2505 2.00%
2026-07-07 0 0.250 0.248 0.255 0.244 0.250 228,000 56,624 0.2484 0.250 0.248 0.255 0.244 0.250 228,000 0.2484 0.81%
2026-07-06 0 0.248 0.246 0.250 0.245 0.250 476,000 117,536 0.2469 0.248 0.246 0.250 0.245 0.250 476,000 0.2469 1.64%
2026-07-03 0 0.244 0.241 0.244 0.240 0.244 460,000 111,032 0.2414 0.244 0.241 0.244 0.240 0.244 460,000 0.2414 2.09%
2026-07-02 0 0.239 0.235 0.239 0.235 0.240 452,000 108,296 0.2396 0.239 0.235 0.239 0.235 0.240 452,000 0.2396 1.27%
2026-06-30 0 0.236 0.236 0.238 0.231 0.246 2,140,000 500,176 0.2337 0.236 0.236 0.238 0.231 0.246 2,140,000 0.2337 -3.67%
2026-06-29 0 0.245 0.243 0.245 0.242 0.249 1,388,000 336,728 0.2426 0.245 0.243 0.245 0.242 0.249 1,388,000 0.2426 -0.41%
2026-06-26 0 0.246 0.242 0.248 0.241 0.247 1,164,000 284,804 0.2447 0.246 0.242 0.248 0.241 0.247 1,164,000 0.2447 -0.40%
2026-06-25 0 0.247 0.246 0.248 0.245 0.255 1,652,000 411,160 0.2489 0.247 0.246 0.248 0.245 0.255 1,652,000 0.2489 -3.14%
2026-06-24 0 0.255 0.250 0.255 0.250 0.255 240,000 60,320 0.2513 0.255 0.250 0.255 0.250 0.255 240,000 0.2513 2.00%
2026-06-23 0 0.250 0.248 0.255 0.248 0.255 1,884,000 471,260 0.2501 0.250 0.248 0.255 0.248 0.255 1,884,000 0.2501 -0.00%
2026-06-22 0 0.270 0.265 0.270 0.265 0.270 1,884,000 508,640 0.2700 0.250 0.245 0.250 0.245 0.250 2,034,720 0.2500 -1.82%
2026-06-18 0 0.275 0.270 0.275 0.270 0.280 964,000 262,800 0.2726 0.255 0.250 0.255 0.250 0.259 1,041,120 0.2524 -1.79%
2026-06-17 0 0.280 0.270 0.280 0.270 0.280 328,000 90,140 0.2748 0.259 0.250 0.259 0.250 0.259 354,240 0.2545 1.82%
2026-06-16 0 0.275 0.270 0.275 0.270 0.275 908,000 249,540 0.2748 0.255 0.250 0.255 0.250 0.255 980,640 0.2545 1.85%
2026-06-15 0 0.270 0.270 0.275 0.270 0.280 424,000 116,600 0.2750 0.250 0.250 0.255 0.250 0.259 457,920 0.2546 -3.57%
2026-06-12 0 0.280 0.275 0.280 0.270 0.280 552,000 151,320 0.2741 0.259 0.255 0.259 0.250 0.259 596,160 0.2538 1.82%
2026-06-11 0 0.275 0.270 0.275 0.270 0.275 624,000 170,220 0.2728 0.255 0.250 0.255 0.250 0.255 673,920 0.2526 0.00%
2026-06-10 0 0.275 0.270 0.275 0.270 0.275 2,608,000 712,120 0.2731 0.255 0.250 0.255 0.250 0.255 2,816,640 0.2528 0.00%
2026-06-09 0 0.275 0.275 0.280 0.270 0.280 4,928,000 1,348,780 0.2737 0.255 0.255 0.259 0.250 0.259 5,322,240 0.2534 -3.51%
2026-06-08 0 0.285 0.280 0.285 0.275 0.285 1,126,100 315,255 0.2800 0.264 0.259 0.264 0.255 0.264 1,216,188 0.2592 0.00%
2026-06-05 0 0.285 0.280 0.285 0.280 0.285 336,000 94,100 0.2801 0.264 0.259 0.264 0.259 0.264 362,880 0.2593 0.00%
2026-06-04 0 0.285 0.280 0.285 0.275 0.285 1,344,000 375,340 0.2793 0.264 0.259 0.264 0.255 0.264 1,451,520 0.2586 1.79%
2026-06-03 0 0.280 0.275 0.280 0.275 0.280 552,000 153,960 0.2789 0.259 0.255 0.259 0.255 0.259 596,160 0.2583 0.00%
2026-06-02 0 0.280 0.275 0.280 0.275 0.280 596,000 166,080 0.2787 0.259 0.255 0.259 0.255 0.259 643,680 0.2580 0.00%
2026-06-01 0 0.280 0.275 0.280 0.275 0.280 476,000 132,540 0.2784 0.259 0.255 0.259 0.255 0.259 514,080 0.2578 0.00%
2026-05-29 0 0.280 0.275 0.280 0.270 0.285 5,416,000 1,484,860 0.2742 0.259 0.255 0.259 0.250 0.264 5,849,280 0.2539 -1.75%
2026-05-28 0 0.285 0.275 0.285 0.280 0.285 3,604,000 1,012,300 0.2809 0.264 0.255 0.264 0.259 0.264 3,892,320 0.2601 -1.72%
2026-05-27 0 0.290 0.285 0.290 0.285 0.290 764,000 217,820 0.2851 0.269 0.264 0.269 0.264 0.269 825,120 0.2640 0.00%
2026-05-26 0 0.290 0.285 0.290 0.285 0.290 2,729,000 783,970 0.2873 0.269 0.264 0.269 0.264 0.269 2,947,320 0.2660 -1.69%
2026-05-22 0 0.295 0.290 0.295 0.285 0.300 2,708,000 793,700 0.2931 0.273 0.269 0.273 0.264 0.278 2,924,640 0.2714 1.72%
2026-05-21 0 0.290 0.290 0.295 0.290 0.295 600,000 175,260 0.2921 0.269 0.269 0.273 0.269 0.273 648,000 0.2705 -1.69%
2026-05-20 0 0.295 0.295 0.300 0.295 0.300 724,000 213,800 0.2953 0.273 0.273 0.278 0.273 0.278 781,920 0.2734 -1.67%
2026-05-19 0 0.300 0.295 0.300 0.295 0.300 1,104,000 330,660 0.2995 0.278 0.273 0.278 0.273 0.278 1,192,320 0.2773 0.00%
2026-05-18 0 0.300 0.290 0.300 0.290 0.300 1,452,000 429,840 0.2960 0.278 0.269 0.278 0.269 0.278 1,568,160 0.2741 1.69%
2026-05-15 0 0.295 0.295 0.300 0.295 0.300 1,624,000 484,560 0.2984 0.273 0.273 0.278 0.273 0.278 1,753,920 0.2763 -3.28%
2026-05-14 0 0.305 0.300 0.305 0.300 0.305 304,000 91,480 0.3009 0.282 0.278 0.282 0.278 0.282 328,320 0.2786 0.00%
2026-05-13 0 0.305 0.300 0.305 0.300 0.305 696,000 208,820 0.3000 0.282 0.278 0.282 0.278 0.282 751,680 0.2778 1.67%
2026-05-12 0 0.300 0.295 0.300 0.295 0.300 1,160,000 347,440 0.2995 0.278 0.273 0.278 0.273 0.278 1,252,800 0.2773 -1.64%
2026-05-11 0 0.305 0.295 0.305 0.295 0.305 2,957,200 881,450 0.2981 0.282 0.273 0.282 0.273 0.282 3,193,776 0.2760 0.00%
2026-05-08 0 0.305 0.300 0.305 0.300 0.305 200,000 60,360 0.3018 0.282 0.278 0.282 0.278 0.282 216,000 0.2794 0.00%
2026-05-07 0 0.305 0.300 0.305 0.295 0.305 2,412,000 722,560 0.2996 0.282 0.278 0.282 0.273 0.282 2,604,960 0.2774 0.00%
2026-05-06 0 0.305 0.300 0.305 0.300 0.305 680,000 205,020 0.3015 0.282 0.278 0.282 0.278 0.282 734,400 0.2792 0.00%
2026-05-05 0 0.305 0.300 0.305 0.300 0.305 556,000 168,080 0.3023 0.282 0.278 0.282 0.278 0.282 600,480 0.2799 0.00%
2026-05-04 0 0.305 0.300 0.305 0.300 0.305 936,000 282,020 0.3013 0.282 0.278 0.282 0.278 0.282 1,010,880 0.2790 0.00%
2026-04-30 0 0.305 0.300 0.305 0.300 0.305 764,000 229,220 0.3000 0.282 0.278 0.282 0.278 0.282 825,120 0.2778 0.00%
2026-04-29 0 0.305 0.300 0.305 0.300 0.305 2,108,000 637,780 0.3026 0.282 0.278 0.282 0.278 0.282 2,276,640 0.2801 0.00%
2026-04-28 0 0.305 0.300 0.305 0.300 0.310 768,000 231,980 0.3021 0.282 0.278 0.282 0.278 0.287 829,440 0.2797 -1.61%
2026-04-27 0 0.310 0.300 0.310 0.300 0.310 1,572,000 479,300 0.3049 0.287 0.278 0.287 0.278 0.287 1,697,760 0.2823 1.64%
2026-04-24 0 0.305 0.300 0.305 0.300 0.305 512,000 154,180 0.3011 0.282 0.278 0.282 0.278 0.282 552,960 0.2788 -1.61%
2026-04-23 0 0.310 0.305 0.310 0.300 0.310 148,000 45,100 0.3047 0.287 0.282 0.287 0.278 0.287 159,840 0.2822 0.00%
2026-04-22 0 0.310 0.300 0.310 0.300 0.310 2,744,000 835,720 0.3046 0.287 0.278 0.287 0.278 0.287 2,963,520 0.2820 1.64%
2026-04-21 0 0.305 0.300 0.305 0.300 0.305 136,000 40,880 0.3006 0.282 0.278 0.282 0.278 0.282 146,880 0.2783 0.00%
2026-04-20 0 0.305 0.300 0.305 0.295 0.315 9,232,000 2,805,580 0.3039 0.282 0.278 0.282 0.273 0.292 9,970,560 0.2814 -1.61%
2026-04-17 0 0.310 0.310 0.315 0.305 0.310 1,268,000 392,280 0.3094 0.287 0.287 0.292 0.282 0.287 1,369,440 0.2865 1.64%
2026-04-16 0 0.305 0.305 0.310 0.305 0.315 734,000 225,360 0.3070 0.282 0.282 0.287 0.282 0.292 792,720 0.2843 -1.61%
2026-04-15 0 0.310 0.310 0.315 0.310 0.310 56,000 17,360 0.3100 0.287 0.287 0.292 0.287 0.287 60,480 0.2870 0.00%
2026-04-14 0 0.310 0.305 0.310 0.305 0.315 2,436,000 764,400 0.3138 0.287 0.282 0.287 0.282 0.292 2,630,880 0.2905 0.00%
2026-04-13 0 0.310 0.305 0.310 0.305 0.310 164,000 50,760 0.3095 0.287 0.282 0.287 0.282 0.287 177,120 0.2866 0.00%
2026-04-10 0 0.310 0.300 0.310 0.300 0.310 748,000 226,980 0.3034 0.287 0.278 0.287 0.278 0.287 807,840 0.2810 3.33%
2026-04-09 0 0.300 0.300 0.305 0.300 0.305 316,000 95,500 0.3022 0.278 0.278 0.282 0.278 0.282 341,280 0.2798 0.00%
2026-04-08 0 0.300 0.300 0.310 0.300 0.315 1,444,000 447,120 0.3096 0.278 0.278 0.287 0.278 0.292 1,559,520 0.2867 0.00%
2026-04-02 0 0.300 0.300 0.305 0.300 0.310 740,000 225,760 0.3051 0.278 0.278 0.282 0.278 0.287 799,200 0.2825 -3.23%
2026-04-01 0 0.310 0.300 0.310 0.295 0.310 520,000 156,920 0.3018 0.287 0.278 0.287 0.273 0.287 561,600 0.2794 3.33%
2026-03-31 0 0.300 0.295 0.300 0.295 0.305 1,677,500 503,657 0.3002 0.278 0.273 0.278 0.273 0.282 1,811,700 0.2780 0.00%
2026-03-30 0 0.300 0.295 0.300 0.290 0.300 644,000 190,260 0.2954 0.278 0.273 0.278 0.269 0.278 695,520 0.2736 1.69%
2026-03-27 0 0.295 0.290 0.295 0.290 0.295 696,000 204,940 0.2945 0.273 0.269 0.273 0.269 0.273 751,680 0.2726 0.00%
2026-03-26 0 0.295 0.290 0.295 0.290 0.300 1,532,000 452,800 0.2956 0.273 0.269 0.273 0.269 0.278 1,654,560 0.2737 0.00%
2026-03-25 0 0.295 0.295 0.305 0.295 0.310 1,276,000 385,620 0.3022 0.273 0.273 0.282 0.273 0.287 1,378,080 0.2798 -3.28%
2026-03-24 0 0.305 0.300 0.305 0.295 0.305 760,000 227,860 0.2998 0.282 0.278 0.282 0.273 0.282 820,800 0.2776 1.67%
2026-03-23 0 0.300 0.300 0.305 0.290 0.300 1,964,000 577,220 0.2939 0.278 0.278 0.282 0.269 0.278 2,121,120 0.2721 1.69%
2026-03-20 0 0.295 0.295 0.300 0.295 0.310 3,431,000 1,033,465 0.3012 0.273 0.273 0.278 0.273 0.287 3,705,480 0.2789 -4.84%
2026-03-19 0 0.310 0.305 0.310 0.305 0.315 3,325,000 1,030,250 0.3098 0.287 0.282 0.287 0.282 0.292 3,591,000 0.2869 -3.12%
2026-03-18 0 0.320 0.315 0.320 0.315 0.320 952,000 301,740 0.3170 0.296 0.292 0.296 0.292 0.296 1,028,160 0.2935 0.00%
2026-03-17 0 0.320 0.315 0.320 0.315 0.320 930,000 295,440 0.3177 0.296 0.292 0.296 0.292 0.296 1,004,400 0.2941 0.00%
2026-03-16 0 0.320 0.315 0.320 0.315 0.325 1,332,000 425,940 0.3198 0.296 0.292 0.296 0.292 0.301 1,438,560 0.2961 -1.54%
2026-03-13 0 0.325 0.320 0.325 0.315 0.325 1,388,000 445,280 0.3208 0.301 0.296 0.301 0.292 0.301 1,499,040 0.2970 0.00%
2026-03-12 0 0.325 0.320 0.325 0.320 0.325 1,836,000 588,220 0.3204 0.301 0.296 0.301 0.296 0.301 1,982,880 0.2966 0.00%
2026-03-11 0 0.325 0.320 0.325 0.320 0.325 3,260,000 1,059,460 0.3250 0.301 0.296 0.301 0.296 0.301 3,520,800 0.3009 0.00%
2026-03-10 0 0.325 0.325 0.330 0.325 0.330 432,000 141,360 0.3272 0.301 0.301 0.306 0.301 0.306 466,560 0.3030 0.00%
2026-03-09 0 0.325 0.325 0.330 0.325 0.330 436,000 142,800 0.3275 0.301 0.301 0.306 0.301 0.306 470,880 0.3033 -1.52%
2026-03-06 0 0.330 0.330 0.335 0.325 0.330 1,316,000 433,300 0.3293 0.306 0.306 0.310 0.301 0.306 1,421,280 0.3049 0.00%
2026-03-05 0 0.330 0.325 0.330 0.325 0.330 3,160,000 1,036,320 0.3279 0.306 0.301 0.306 0.301 0.306 3,412,800 0.3037 0.00%
2026-03-04 0 0.330 0.325 0.330 0.325 0.330 1,252,000 407,000 0.3251 0.306 0.301 0.306 0.301 0.306 1,352,160 0.3010 0.00%
2026-03-03 0 0.330 0.325 0.335 0.325 0.335 4,252,000 1,402,500 0.3298 0.306 0.301 0.310 0.301 0.310 4,592,160 0.3054 0.00%
2026-03-02 0 0.330 0.325 0.330 0.325 0.330 2,974,000 974,880 0.3278 0.306 0.301 0.306 0.301 0.306 3,211,920 0.3035 -1.49%
2026-02-27 0 0.335 0.330 0.335 0.330 0.335 1,409,000 465,830 0.3306 0.310 0.306 0.310 0.306 0.310 1,521,720 0.3061 0.00%
2026-02-26 0 0.335 0.330 0.335 0.330 0.335 2,128,000 703,800 0.3307 0.310 0.306 0.310 0.306 0.310 2,298,240 0.3062 1.52%
2026-02-25 0 0.330 0.330 0.335 0.325 0.335 532,000 175,580 0.3300 0.306 0.306 0.310 0.301 0.310 574,560 0.3056 0.00%
2026-02-24 0 0.330 0.330 0.335 0.325 0.335 636,000 211,740 0.3329 0.306 0.306 0.310 0.301 0.310 686,880 0.3083 0.00%
2026-02-23 0 0.330 0.330 0.335 0.325 0.330 2,508,000 827,140 0.3298 0.306 0.306 0.310 0.301 0.306 2,708,640 0.3054 0.00%
2026-02-20 0 0.330 0.330 0.335 0.325 0.335 1,812,000 599,460 0.3308 0.306 0.306 0.310 0.301 0.310 1,956,960 0.3063 -1.49%
2026-02-16 0 0.335 0.330 0.335 0.325 0.335 7,860,000 2,591,400 0.3297 0.310 0.306 0.310 0.301 0.310 8,488,800 0.3053 -1.47%
2026-02-13 0 0.340 0.335 0.340 0.335 0.340 2,132,000 718,740 0.3371 0.315 0.310 0.315 0.310 0.315 2,302,560 0.3121 0.00%
2026-02-12 0 0.340 0.335 0.340 0.335 0.340 148,000 50,040 0.3381 0.315 0.310 0.315 0.310 0.315 159,840 0.3131 0.00%
2026-02-11 0 0.340 0.335 0.340 0.335 0.340 544,000 183,360 0.3371 0.315 0.310 0.315 0.310 0.315 587,520 0.3121 1.49%
2026-02-10 0 0.335 0.335 0.340 0.335 0.340 272,000 91,220 0.3354 0.310 0.310 0.315 0.310 0.315 293,760 0.3105 0.00%
2026-02-09 0 0.335 0.335 0.340 0.335 0.340 944,000 318,480 0.3374 0.310 0.310 0.315 0.310 0.315 1,019,520 0.3124 0.00%
2026-02-06 0 0.335 0.335 0.340 0.330 0.340 1,208,000 404,780 0.3351 0.310 0.310 0.315 0.306 0.315 1,304,640 0.3103 0.00%
2026-02-05 0 0.335 0.335 0.340 0.330 0.340 2,984,000 1,000,340 0.3352 0.310 0.310 0.315 0.306 0.315 3,222,720 0.3104 -1.47%
2026-02-04 0 0.340 0.335 0.340 0.335 0.345 2,080,000 702,160 0.3376 0.315 0.310 0.315 0.310 0.319 2,246,400 0.3126 -1.45%
2026-02-03 0 0.345 0.340 0.345 0.335 0.350 2,260,000 772,880 0.3420 0.319 0.315 0.319 0.310 0.324 2,440,800 0.3167 0.00%
2026-02-02 0 0.345 0.345 0.350 0.330 0.355 10,372,000 3,578,560 0.3450 0.319 0.319 0.324 0.306 0.329 11,201,760 0.3195 2.99%
2026-01-30 0 0.335 0.330 0.335 0.330 0.340 788,000 262,260 0.3328 0.310 0.306 0.310 0.306 0.315 851,040 0.3082 -1.47%
2026-01-29 0 0.340 0.335 0.340 0.330 0.340 1,026,228 342,166 0.3334 0.315 0.310 0.315 0.306 0.315 1,108,326 0.3087 3.03%
2026-01-28 0 0.330 0.330 0.340 0.330 0.340 5,004,000 1,670,260 0.3338 0.306 0.306 0.315 0.306 0.315 5,404,320 0.3091 -1.49%
2026-01-27 0 0.335 0.330 0.335 0.330 0.335 2,596,000 861,660 0.3319 0.310 0.306 0.310 0.306 0.310 2,803,680 0.3073 0.00%
2026-01-26 0 0.335 0.330 0.335 0.330 0.340 2,200,000 736,900 0.3350 0.310 0.306 0.310 0.306 0.315 2,376,000 0.3101 1.52%
2026-01-23 0 0.330 0.330 0.340 0.330 0.340 4,528,000 1,510,340 0.3336 0.306 0.306 0.315 0.306 0.315 4,890,240 0.3088 -2.94%
2026-01-22 0 0.340 0.330 0.340 0.335 0.340 1,172,000 392,720 0.3351 0.315 0.306 0.315 0.310 0.315 1,265,760 0.3103 1.49%
2026-01-21 0 0.335 0.335 0.340 0.330 0.335 764,000 255,420 0.3343 0.310 0.310 0.315 0.306 0.310 825,120 0.3096 -1.47%
2026-01-20 0 0.340 0.335 0.340 0.330 0.340 360,000 121,040 0.3362 0.315 0.310 0.315 0.306 0.315 388,800 0.3113 1.49%
2026-01-19 0 0.335 0.330 0.335 0.330 0.335 1,012,000 338,240 0.3342 0.310 0.306 0.310 0.306 0.310 1,092,960 0.3095 0.00%
2026-01-16 0 0.335 0.330 0.335 0.330 0.335 2,928,000 977,400 0.3338 0.310 0.306 0.310 0.306 0.310 3,162,240 0.3091 0.00%
2026-01-15 0 0.335 0.330 0.335 0.330 0.335 1,792,000 592,620 0.3307 0.310 0.306 0.310 0.306 0.310 1,935,360 0.3062 0.00%
2026-01-14 0 0.335 0.335 0.340 0.335 0.340 1,504,000 504,860 0.3357 0.310 0.310 0.315 0.310 0.315 1,624,320 0.3108 -1.47%
2026-01-13 0 0.340 0.335 0.340 0.335 0.340 1,676,000 561,560 0.3351 0.315 0.310 0.315 0.310 0.315 1,810,080 0.3102 0.00%
2026-01-12 0 0.340 0.330 0.340 0.335 0.340 4,616,000 1,559,480 0.3378 0.315 0.306 0.315 0.310 0.315 4,985,280 0.3128 0.00%
2026-01-09 0 0.340 0.330 0.340 0.330 0.340 2,692,000 907,900 0.3373 0.315 0.306 0.315 0.306 0.315 2,907,360 0.3123 1.49%
2026-01-08 0 0.335 0.330 0.335 0.330 0.335 976,000 326,700 0.3347 0.310 0.306 0.310 0.306 0.310 1,054,080 0.3099 -1.47%
2026-01-07 0 0.340 0.335 0.340 0.335 0.340 1,056,000 354,600 0.3358 0.315 0.310 0.315 0.310 0.315 1,140,480 0.3109 0.00%
2026-01-06 0 0.340 0.335 0.340 0.335 0.340 724,000 245,520 0.3391 0.315 0.310 0.315 0.310 0.315 781,920 0.3140 0.00%
2026-01-05 0 0.340 0.335 0.340 0.335 0.345 1,936,000 659,880 0.3408 0.315 0.310 0.315 0.310 0.319 2,090,880 0.3156 0.00%
2026-01-02 0 0.340 0.340 0.345 0.330 0.345 2,188,000 748,640 0.3422 0.315 0.315 0.319 0.306 0.319 2,363,040 0.3168 0.00%
2025-12-31 0 0.340 0.335 0.340 0.330 0.340 208,000 69,140 0.3324 0.315 0.310 0.315 0.306 0.315 224,640 0.3078 1.49%
2025-12-30 0 0.335 0.330 0.335 0.330 0.335 1,280,900 425,259 0.3320 0.310 0.306 0.310 0.306 0.310 1,383,372 0.3074 3.08%
2025-12-29 0 0.325 0.325 0.330 0.325 0.330 1,420,000 466,140 0.3283 0.301 0.301 0.306 0.301 0.306 1,533,600 0.3040 0.00%
2025-12-24 0 0.325 0.325 0.330 0.325 0.330 1,174,000 385,880 0.3287 0.301 0.301 0.306 0.301 0.306 1,267,920 0.3043 -1.52%
2025-12-23 0 0.330 0.325 0.330 0.325 0.335 2,693,000 882,650 0.3278 0.306 0.301 0.306 0.301 0.310 2,908,440 0.3035 -1.49%
2025-12-22 0 0.335 0.330 0.335 0.330 0.335 1,380,000 456,240 0.3306 0.310 0.306 0.310 0.306 0.310 1,490,400 0.3061 0.00%
2025-12-19 0 0.335 0.325 0.335 0.325 0.335 908,000 299,900 0.3303 0.310 0.301 0.310 0.301 0.310 980,640 0.3058 1.52%
2025-12-18 0 0.330 0.330 0.335 0.330 0.335 260,000 86,380 0.3322 0.306 0.306 0.310 0.306 0.310 280,800 0.3076 -1.49%
2025-12-17 0 0.335 0.330 0.335 0.330 0.335 636,000 210,440 0.3309 0.310 0.306 0.310 0.306 0.310 686,880 0.3064 0.00%
2025-12-16 0 0.335 0.330 0.335 0.330 0.340 1,016,000 341,580 0.3362 0.310 0.306 0.310 0.306 0.315 1,097,280 0.3113 -1.47%
2025-12-15 0 0.340 0.335 0.340 0.335 0.340 1,284,000 433,440 0.3376 0.315 0.310 0.315 0.310 0.315 1,386,720 0.3126 1.49%
2025-12-12 0 0.335 0.335 0.340 0.330 0.340 2,332,000 783,700 0.3361 0.310 0.310 0.315 0.306 0.315 2,518,560 0.3112 1.52%
2025-12-11 0 0.330 0.330 0.335 0.325 0.335 1,380,000 453,040 0.3283 0.306 0.306 0.310 0.301 0.310 1,490,400 0.3040 -1.49%
2025-12-10 0 0.335 0.330 0.335 0.325 0.335 2,568,000 845,240 0.3291 0.310 0.306 0.310 0.301 0.310 2,773,440 0.3048 1.52%
2025-12-09 0 0.330 0.325 0.330 0.325 0.340 1,464,000 482,460 0.3295 0.306 0.301 0.306 0.301 0.315 1,581,120 0.3051 -1.49%
2025-12-08 0 0.335 0.330 0.335 0.330 0.340 1,124,000 376,560 0.3350 0.310 0.306 0.310 0.306 0.315 1,213,920 0.3102 0.00%
2025-12-05 0 0.335 0.330 0.335 0.330 0.335 653,000 216,035 0.3308 0.310 0.306 0.310 0.306 0.310 705,240 0.3063 0.00%
2025-12-04 0 0.335 0.330 0.335 0.335 0.340 572,000 192,080 0.3358 0.310 0.306 0.310 0.310 0.315 617,760 0.3109 -1.47%
2025-12-03 0 0.340 0.335 0.340 0.335 0.340 952,000 319,360 0.3355 0.315 0.310 0.315 0.310 0.315 1,028,160 0.3106 0.00%
2025-12-02 0 0.340 0.335 0.340 0.335 0.340 360,000 121,800 0.3383 0.315 0.310 0.315 0.310 0.315 388,800 0.3133 0.00%
2025-12-01 0 0.340 0.335 0.340 0.330 0.340 1,052,000 354,300 0.3368 0.315 0.310 0.315 0.306 0.315 1,136,160 0.3118 0.00%
2025-11-28 0 0.340 0.335 0.340 0.335 0.340 432,000 145,480 0.3368 0.315 0.310 0.315 0.310 0.315 466,560 0.3118 0.00%
2025-11-27 0 0.340 0.335 0.340 0.335 0.340 248,000 83,220 0.3356 0.315 0.310 0.315 0.310 0.315 267,840 0.3107 1.49%
2025-11-26 0 0.335 0.330 0.335 0.330 0.335 688,000 229,600 0.3337 0.310 0.306 0.310 0.306 0.310 743,040 0.3090 0.00%
2025-11-25 0 0.335 0.335 0.340 0.335 0.340 652,000 219,900 0.3373 0.310 0.310 0.315 0.310 0.315 704,160 0.3123 1.52%
2025-11-24 0 0.330 0.330 0.335 0.325 0.335 1,580,000 523,020 0.3310 0.306 0.306 0.310 0.301 0.310 1,706,400 0.3065 -1.49%
2025-11-21 0 0.335 0.330 0.335 0.330 0.340 2,520,000 840,100 0.3334 0.310 0.306 0.310 0.306 0.315 2,721,600 0.3087 -1.47%
2025-11-20 0 0.340 0.335 0.340 0.335 0.340 1,020,000 344,160 0.3374 0.315 0.310 0.315 0.310 0.315 1,101,600 0.3124 0.00%
2025-11-19 0 0.340 0.335 0.340 0.335 0.345 1,596,000 542,640 0.3400 0.315 0.310 0.315 0.310 0.319 1,723,680 0.3148 -1.45%
2025-11-18 0 0.345 0.340 0.345 0.340 0.345 1,936,000 659,820 0.3408 0.319 0.315 0.319 0.315 0.319 2,090,880 0.3156 0.00%
2025-11-17 0 0.345 0.340 0.345 0.340 0.350 3,688,000 1,271,920 0.3449 0.319 0.315 0.319 0.315 0.324 3,983,040 0.3193 -1.43%
2025-11-14 0 0.350 0.345 0.350 0.345 0.350 400,000 138,460 0.3462 0.324 0.319 0.324 0.319 0.324 432,000 0.3205 0.00%
2025-11-13 0 0.350 0.350 0.355 0.345 0.355 612,000 214,440 0.3504 0.324 0.324 0.329 0.319 0.329 660,960 0.3244 0.00%
2025-11-12 0 0.350 0.350 0.355 0.345 0.355 1,940,000 676,740 0.3488 0.324 0.324 0.329 0.319 0.329 2,095,200 0.3230 0.00%
2025-11-11 0 0.350 0.345 0.350 0.340 0.350 632,000 219,260 0.3469 0.324 0.319 0.324 0.315 0.324 682,560 0.3212 1.45%
2025-11-10 0 0.345 0.340 0.345 0.340 0.350 2,704,000 925,560 0.3423 0.319 0.315 0.319 0.315 0.324 2,920,320 0.3169 0.00%
2025-11-07 0 0.345 0.345 0.350 0.340 0.355 3,420,000 1,182,300 0.3457 0.319 0.319 0.324 0.315 0.329 3,693,600 0.3201 -2.82%
2025-11-06 0 0.355 0.350 0.355 0.350 0.355 1,228,000 431,280 0.3512 0.329 0.324 0.329 0.324 0.329 1,326,240 0.3252 1.43%
2025-11-05 0 0.350 0.345 0.350 0.345 0.355 1,828,000 642,200 0.3513 0.324 0.319 0.324 0.319 0.329 1,974,240 0.3253 0.00%
2025-11-04 0 0.350 0.350 0.355 0.350 0.360 1,980,000 699,980 0.3535 0.324 0.324 0.329 0.324 0.333 2,138,400 0.3273 -2.78%
2025-11-03 0 0.360 0.355 0.360 0.355 0.365 1,025,150 367,319 0.3583 0.333 0.329 0.333 0.329 0.338 1,107,162 0.3318 -1.37%
2025-10-31 0 0.365 0.360 0.365 0.355 0.365 7,800,000 2,800,120 0.3590 0.338 0.333 0.338 0.329 0.338 8,424,000 0.3324 -1.35%
2025-10-30 0 0.370 0.365 0.370 0.365 0.375 1,104,000 408,480 0.3700 0.343 0.338 0.343 0.338 0.347 1,192,320 0.3426 -1.33%
2025-10-28 0 0.375 0.370 0.375 0.370 0.375 1,304,000 485,140 0.3720 0.347 0.343 0.347 0.343 0.347 1,408,320 0.3445 0.00%
2025-10-27 0 0.375 0.370 0.375 0.370 0.375 2,928,000 1,089,740 0.3722 0.347 0.343 0.347 0.343 0.347 3,162,240 0.3446 1.35%
2025-10-24 0 0.370 0.370 0.375 0.360 0.375 5,496,000 2,025,840 0.3686 0.343 0.343 0.347 0.333 0.347 5,935,680 0.3413 1.37%
2025-10-23 0 0.365 0.360 0.365 0.355 0.365 2,792,000 1,002,720 0.3591 0.338 0.333 0.338 0.329 0.338 3,015,360 0.3325 2.82%
2025-10-22 0 0.355 0.355 0.360 0.345 0.360 4,640,000 1,646,300 0.3548 0.329 0.329 0.333 0.319 0.333 5,011,200 0.3285 1.43%
2025-10-21 0 0.350 0.345 0.350 0.340 0.355 7,066,000 2,457,600 0.3478 0.324 0.319 0.324 0.315 0.329 7,631,280 0.3220 1.45%
2025-10-20 0 0.345 0.340 0.345 0.340 0.350 3,364,000 1,155,060 0.3434 0.319 0.315 0.319 0.315 0.324 3,633,120 0.3179 0.00%
2025-10-17 0 0.345 0.340 0.345 0.340 0.345 3,160,000 1,080,960 0.3421 0.319 0.315 0.319 0.315 0.319 3,412,800 0.3167 0.00%
2025-10-16 0 0.345 0.340 0.345 0.340 0.350 2,544,000 875,380 0.3441 0.319 0.315 0.319 0.315 0.324 2,747,520 0.3186 0.00%
2025-10-15 0 0.345 0.345 0.350 0.340 0.350 2,800,000 964,800 0.3446 0.319 0.319 0.324 0.315 0.324 3,024,000 0.3190 -1.43%
2025-10-14 0 0.350 0.345 0.350 0.345 0.360 3,524,000 1,229,560 0.3489 0.324 0.319 0.324 0.319 0.333 3,805,920 0.3231 -1.41%
2025-10-13 0 0.355 0.350 0.355 0.340 0.360 7,648,000 2,696,760 0.3526 0.329 0.324 0.329 0.315 0.333 8,259,840 0.3265 -2.74%
2025-10-10 0 0.365 0.360 0.365 0.360 0.370 4,456,000 1,613,840 0.3622 0.338 0.333 0.338 0.333 0.343 4,812,480 0.3353 -1.35%
2025-10-09 0 0.370 0.360 0.370 0.360 0.370 2,352,000 856,600 0.3642 0.343 0.333 0.343 0.333 0.343 2,540,160 0.3372 0.00%
2025-10-08 0 0.370 0.365 0.370 0.360 0.370 1,960,000 715,620 0.3651 0.343 0.338 0.343 0.333 0.343 2,116,800 0.3381 0.00%
2025-10-06 0 0.370 0.365 0.370 0.360 0.370 2,720,000 996,820 0.3665 0.343 0.338 0.343 0.333 0.343 2,937,600 0.3393 2.78%
2025-10-03 0 0.360 0.360 0.370 0.355 0.370 5,936,800 2,161,868 0.3641 0.333 0.333 0.343 0.329 0.343 6,411,744 0.3372 0.00%
2025-10-02 0 0.360 0.355 0.360 0.335 0.360 6,276,000 2,177,860 0.3470 0.333 0.329 0.333 0.310 0.333 6,778,080 0.3213 4.35%
2025-09-30 0 0.345 0.340 0.345 0.335 0.345 2,448,000 830,940 0.3394 0.319 0.315 0.319 0.310 0.319 2,643,840 0.3143 1.47%
2025-09-29 0 0.340 0.335 0.340 0.335 0.345 3,552,000 1,213,420 0.3416 0.315 0.310 0.315 0.310 0.319 3,836,160 0.3163 -1.45%
2025-09-26 0 0.345 0.335 0.345 0.340 0.345 1,572,000 535,760 0.3408 0.319 0.310 0.319 0.315 0.319 1,697,760 0.3156 0.00%
2025-09-25 0 0.345 0.340 0.345 0.340 0.345 1,640,200 561,789 0.3425 0.319 0.315 0.319 0.315 0.319 1,771,416 0.3171 0.00%
2025-09-24 0 0.345 0.340 0.345 0.340 0.350 4,240,000 1,449,060 0.3418 0.319 0.315 0.319 0.315 0.324 4,579,200 0.3164 -1.43%
2025-09-23 0 0.350 0.345 0.350 0.340 0.355 7,588,200 2,610,808 0.3441 0.324 0.319 0.324 0.315 0.329 8,195,256 0.3186 0.00%
2025-09-22 0 0.350 0.345 0.350 0.345 0.355 2,604,000 910,460 0.3496 0.324 0.319 0.324 0.319 0.329 2,812,320 0.3237 0.00%
2025-09-19 0 0.350 0.345 0.350 0.345 0.365 5,244,000 1,862,820 0.3552 0.324 0.319 0.324 0.319 0.338 5,663,520 0.3289 -2.78%
2025-09-18 0 0.360 0.350 0.360 0.340 0.365 7,340,000 2,549,540 0.3473 0.333 0.324 0.333 0.315 0.338 7,927,200 0.3216 4.35%
2025-09-17 0 0.345 0.340 0.345 0.340 0.350 4,796,200 1,646,089 0.3432 0.319 0.315 0.319 0.315 0.324 5,179,896 0.3178 -1.43%
2025-09-16 0 0.350 0.345 0.350 0.345 0.355 2,956,000 1,034,220 0.3499 0.324 0.319 0.324 0.319 0.329 3,192,480 0.3240 -1.41%
2025-09-15 0 0.355 0.350 0.355 0.350 0.355 1,596,000 562,700 0.3526 0.329 0.324 0.329 0.324 0.329 1,723,680 0.3265 0.00%
2025-09-12 0 0.355 0.350 0.355 0.350 0.360 2,376,430 838,021 0.3526 0.329 0.324 0.329 0.324 0.333 2,566,544 0.3265 -1.39%
2025-09-11 0 0.360 0.355 0.360 0.350 0.360 1,560,000 553,760 0.3550 0.333 0.329 0.333 0.324 0.333 1,684,800 0.3287 0.00%
2025-09-10 0 0.360 0.355 0.360 0.350 0.360 3,272,000 1,164,680 0.3560 0.333 0.329 0.333 0.324 0.333 3,533,760 0.3296 0.00%
2025-09-09 0 0.360 0.350 0.360 0.350 0.365 1,812,000 647,500 0.3573 0.333 0.324 0.333 0.324 0.338 1,956,960 0.3309 0.00%
2025-09-08 0 0.360 0.355 0.360 0.340 0.360 3,076,000 1,086,140 0.3531 0.333 0.329 0.333 0.315 0.333 3,322,080 0.3269 2.86%
2025-09-05 0 0.350 0.345 0.350 0.335 0.350 1,368,000 468,260 0.3423 0.324 0.319 0.324 0.310 0.324 1,477,440 0.3169 2.94%
2025-09-04 0 0.340 0.340 0.345 0.340 0.350 1,736,000 596,460 0.3436 0.315 0.315 0.319 0.315 0.324 1,874,880 0.3181 -1.45%
2025-09-03 0 0.345 0.345 0.350 0.345 0.355 6,524,000 2,274,960 0.3487 0.319 0.319 0.324 0.319 0.329 7,045,920 0.3229 -2.82%
2025-09-02 0 0.355 0.350 0.355 0.350 0.370 8,800,000 3,139,200 0.3567 0.329 0.324 0.329 0.324 0.343 9,504,000 0.3303 -4.05%
2025-09-01 0 0.370 0.365 0.370 0.355 0.370 3,920,000 1,421,720 0.3627 0.343 0.338 0.343 0.329 0.343 4,233,600 0.3358 -1.33%
2025-08-29 0 0.375 0.370 0.375 0.370 0.395 8,920,000 3,389,380 0.3800 0.347 0.343 0.347 0.343 0.366 9,633,600 0.3518 -1.32%
2025-08-28 0 0.380 0.375 0.380 0.370 0.390 7,092,000 2,675,440 0.3772 0.352 0.347 0.352 0.343 0.361 7,659,360 0.3493 1.33%
2025-08-27 0 0.375 0.370 0.375 0.370 0.385 5,728,000 2,171,820 0.3792 0.347 0.343 0.347 0.343 0.356 6,186,240 0.3511 -2.60%
2025-08-26 0 0.385 0.380 0.385 0.375 0.385 4,928,600 1,873,365 0.3801 0.356 0.352 0.356 0.347 0.356 5,322,888 0.3519 2.67%
2025-08-25 0 0.375 0.375 0.380 0.360 0.385 6,712,000 2,530,640 0.3770 0.347 0.347 0.352 0.333 0.356 7,248,960 0.3491 4.17%
2025-08-22 0 0.360 0.355 0.360 0.355 0.365 4,369,734 1,571,314 0.3596 0.333 0.329 0.333 0.329 0.338 4,719,313 0.3330 -1.37%
2025-08-21 0 0.365 0.365 0.370 0.360 0.375 5,920,000 2,169,420 0.3665 0.338 0.338 0.343 0.333 0.347 6,393,600 0.3393 -2.67%
2025-08-20 0 0.375 0.370 0.375 0.370 0.380 5,656,000 2,108,720 0.3728 0.347 0.343 0.347 0.343 0.352 6,108,480 0.3452 -1.32%
2025-08-19 0 0.380 0.375 0.385 0.370 0.395 14,616,000 5,545,860 0.3794 0.352 0.347 0.356 0.343 0.366 15,785,280 0.3513 -1.30%
2025-08-18 0 0.385 0.380 0.385 0.365 0.390 12,843,000 4,886,445 0.3805 0.356 0.352 0.356 0.338 0.361 13,870,440 0.3523 4.05%
2025-08-15 0 0.370 0.370 0.375 0.345 0.370 19,304,000 6,978,400 0.3615 0.343 0.343 0.347 0.319 0.343 20,848,320 0.3347 5.71%
2025-08-14 0 0.350 0.345 0.350 0.330 0.350 14,104,230 4,805,639 0.3407 0.324 0.319 0.324 0.306 0.324 15,232,568 0.3155 4.48%
2025-08-13 0 0.335 0.330 0.335 0.330 0.350 20,243,000 6,856,960 0.3387 0.310 0.306 0.310 0.306 0.324 21,862,440 0.3136 1.52%
2025-08-12 0 0.330 0.330 0.335 0.320 0.335 3,192,000 1,049,220 0.3287 0.306 0.306 0.310 0.296 0.310 3,447,360 0.3044 1.54%
2025-08-11 0 0.325 0.325 0.330 0.320 0.330 4,984,000 1,619,780 0.3250 0.301 0.301 0.306 0.296 0.306 5,382,720 0.3009 0.00%
2025-08-08 0 0.325 0.325 0.330 0.320 0.330 1,720,000 559,260 0.3252 0.301 0.301 0.306 0.296 0.306 1,857,600 0.3011 0.00%
2025-08-07 0 0.325 0.325 0.330 0.320 0.325 2,488,000 806,320 0.3241 0.301 0.301 0.306 0.296 0.301 2,687,040 0.3001 0.00%
2025-08-06 0 0.325 0.320 0.325 0.320 0.325 1,652,000 532,380 0.3223 0.301 0.296 0.301 0.296 0.301 1,784,160 0.2984 1.56%
2025-08-05 0 0.320 0.320 0.325 0.315 0.325 3,040,000 979,600 0.3222 0.296 0.296 0.301 0.292 0.301 3,283,200 0.2984 0.00%
2025-08-04 0 0.320 0.315 0.320 0.310 0.320 1,996,000 627,860 0.3146 0.296 0.292 0.296 0.287 0.296 2,155,680 0.2913 1.59%
2025-08-01 0 0.315 0.310 0.315 0.310 0.320 3,016,000 947,540 0.3142 0.292 0.287 0.292 0.287 0.296 3,257,280 0.2909 -1.56%
2025-07-31 0 0.320 0.310 0.320 0.305 0.320 6,748,000 2,125,400 0.3150 0.296 0.287 0.296 0.282 0.296 7,287,840 0.2916 -1.54%
2025-07-30 0 0.325 0.320 0.325 0.320 0.330 3,140,000 1,014,220 0.3230 0.301 0.296 0.301 0.296 0.306 3,391,200 0.2991 -1.52%
2025-07-29 0 0.330 0.325 0.330 0.320 0.330 2,060,000 668,860 0.3247 0.306 0.301 0.306 0.296 0.306 2,224,800 0.3006 1.54%
2025-07-28 0 0.325 0.325 0.330 0.315 0.330 4,532,000 1,461,400 0.3225 0.301 0.301 0.306 0.292 0.306 4,894,560 0.2986 0.00%
2025-07-25 0 0.325 0.325 0.330 0.315 0.335 7,876,000 2,554,280 0.3243 0.301 0.301 0.306 0.292 0.310 8,506,080 0.3003 -2.99%
2025-07-24 0 0.335 0.330 0.335 0.330 0.340 4,260,000 1,422,100 0.3338 0.310 0.306 0.310 0.306 0.315 4,600,800 0.3091 -1.47%
2025-07-23 0 0.340 0.335 0.340 0.320 0.340 16,452,000 5,383,180 0.3272 0.315 0.310 0.315 0.296 0.315 17,768,160 0.3030 9.68%
2025-07-22 0 0.310 0.305 0.310 0.300 0.310 3,752,000 1,142,540 0.3045 0.287 0.282 0.287 0.278 0.287 4,052,160 0.2820 3.33%
2025-07-21 0 0.300 0.300 0.305 0.295 0.305 1,864,000 560,780 0.3008 0.278 0.278 0.282 0.273 0.282 2,013,120 0.2786 0.00%
2025-07-18 0 0.300 0.295 0.300 0.295 0.300 924,000 276,260 0.2990 0.278 0.273 0.278 0.273 0.278 997,920 0.2768 0.00%
2025-07-17 0 0.300 0.295 0.300 0.295 0.305 2,724,100 817,750 0.3002 0.278 0.273 0.278 0.273 0.282 2,942,028 0.2780 0.00%
2025-07-16 0 0.300 0.300 0.305 0.295 0.305 2,708,000 811,120 0.2995 0.278 0.278 0.282 0.273 0.282 2,924,640 0.2773 0.00%
2025-07-15 0 0.300 0.295 0.300 0.295 0.300 1,056,000 312,540 0.2960 0.278 0.273 0.278 0.273 0.278 1,140,480 0.2740 0.00%
2025-07-14 0 0.300 0.295 0.300 0.290 0.300 2,688,001 796,920 0.2965 0.278 0.273 0.278 0.269 0.278 2,903,041 0.2745 3.45%
2025-07-11 0 0.290 0.290 0.295 0.280 0.295 5,148,001 1,489,840 0.2894 0.269 0.269 0.273 0.259 0.273 5,559,841 0.2680 1.75%
2025-07-10 0 0.285 0.280 0.285 0.275 0.285 2,792,000 786,560 0.2817 0.264 0.259 0.264 0.255 0.264 3,015,360 0.2609 0.00%
2025-07-09 0 0.285 0.275 0.285 0.275 0.285 6,404,000 1,783,080 0.2784 0.264 0.255 0.264 0.255 0.264 6,916,320 0.2578 0.00%
2025-07-08 0 0.285 0.280 0.285 0.275 0.285 2,800,000 788,940 0.2818 0.264 0.259 0.264 0.255 0.264 3,024,000 0.2609 1.79%
2025-07-07 0 0.280 0.275 0.280 0.270 0.280 3,768,000 1,036,800 0.2752 0.259 0.255 0.259 0.250 0.259 4,069,440 0.2548 1.82%
2025-07-04 0 0.275 0.275 0.280 0.275 0.280 996,200 274,396 0.2754 0.255 0.255 0.259 0.255 0.259 1,075,896 0.2550 0.00%
2025-07-03 0 0.275 0.275 0.280 0.270 0.280 3,612,000 992,420 0.2748 0.255 0.255 0.259 0.250 0.259 3,900,960 0.2544 0.00%
2025-07-02 0 0.275 0.270 0.275 0.270 0.280 3,324,000 913,120 0.2747 0.255 0.250 0.255 0.250 0.259 3,589,920 0.2544 0.00%
2025-06-30 0 0.275 0.270 0.275 0.270 0.280 12,168,100 3,325,747 0.2733 0.255 0.250 0.255 0.250 0.259 13,141,548 0.2531 -3.51%
2025-06-27 0 0.285 0.280 0.285 0.280 0.290 5,380,000 1,526,400 0.2837 0.264 0.259 0.264 0.259 0.269 5,810,400 0.2627 -1.72%
2025-06-26 0 0.290 0.285 0.290 0.285 0.290 608,100 174,789 0.2874 0.269 0.264 0.269 0.264 0.269 656,748 0.2661 0.00%
2025-06-25 0 0.290 0.285 0.290 0.285 0.295 3,124,000 895,280 0.2866 0.269 0.264 0.269 0.264 0.273 3,373,920 0.2654 -1.69%
2025-06-24 0 0.295 0.290 0.295 0.285 0.295 2,024,000 585,920 0.2895 0.273 0.269 0.273 0.264 0.273 2,185,920 0.2680 1.72%
2025-06-23 0 0.290 0.285 0.290 0.280 0.290 3,964,000 1,127,220 0.2844 0.269 0.264 0.269 0.259 0.269 4,281,120 0.2633 1.40%
2025-06-20 0 0.310 0.305 0.310 0.305 0.310 2,872,000 880,580 0.3066 0.265 0.261 0.265 0.261 0.265 3,362,048 0.2619 0.00%
2025-06-19 0 0.310 0.305 0.310 0.305 0.310 3,572,000 1,103,080 0.3088 0.265 0.261 0.265 0.261 0.265 4,181,488 0.2638 0.00%
2025-06-18 0 0.310 0.310 0.315 0.310 0.315 2,248,100 700,251 0.3115 0.265 0.265 0.269 0.265 0.269 2,631,692 0.2661 -1.59%
2025-06-17 0 0.315 0.310 0.315 0.310 0.320 1,728,000 540,960 0.3131 0.269 0.265 0.269 0.265 0.273 2,022,848 0.2674 0.00%
2025-06-16 0 0.315 0.310 0.320 0.310 0.320 2,488,000 782,980 0.3147 0.269 0.265 0.273 0.265 0.273 2,912,526 0.2688 0.00%
2025-06-13 0 0.315 0.310 0.315 0.310 0.315 4,956,000 1,537,680 0.3103 0.269 0.265 0.269 0.265 0.269 5,801,639 0.2650 0.00%
2025-06-12 0 0.315 0.310 0.315 0.310 0.315 1,832,000 574,040 0.3133 0.269 0.265 0.269 0.265 0.269 2,144,593 0.2677 0.00%
2025-06-11 0 0.315 0.310 0.315 0.310 0.315 3,468,000 1,089,120 0.3140 0.269 0.265 0.269 0.265 0.269 4,059,743 0.2683 1.61%
2025-06-10 0 0.310 0.310 0.315 0.310 0.320 3,660,000 1,150,260 0.3143 0.265 0.265 0.269 0.265 0.273 4,284,503 0.2685 -3.12%
2025-06-09 0 0.320 0.315 0.320 0.310 0.320 7,760,100 2,455,171 0.3164 0.273 0.269 0.273 0.265 0.273 9,084,201 0.2703 1.59%
2025-06-06 0 0.315 0.310 0.315 0.300 0.315 8,800,000 2,718,060 0.3089 0.269 0.265 0.269 0.256 0.269 10,301,538 0.2638 3.28%
2025-06-05 0 0.305 0.300 0.305 0.295 0.305 4,644,000 1,389,000 0.2991 0.261 0.256 0.261 0.252 0.261 5,436,403 0.2555 3.39%
2025-06-04 0 0.295 0.290 0.300 0.290 0.295 1,476,000 433,180 0.2935 0.252 0.248 0.256 0.248 0.252 1,727,849 0.2507 0.00%
2025-06-03 0 0.295 0.290 0.295 0.290 0.295 1,236,000 360,660 0.2918 0.252 0.248 0.252 0.248 0.252 1,446,898 0.2493 3.51%
2025-06-02 0 0.285 0.290 0.295 0.285 0.290 1,704,000 491,840 0.2886 0.243 0.248 0.252 0.243 0.248 1,994,752 0.2466 -1.72%
2025-05-30 0 0.290 0.285 0.290 0.285 0.295 1,540,000 445,700 0.2894 0.248 0.243 0.248 0.243 0.252 1,802,769 0.2472 0.00%
2025-05-29 0 0.290 0.285 0.290 0.285 0.300 7,896,000 2,281,880 0.2890 0.248 0.243 0.248 0.243 0.256 9,243,290 0.2469 1.75%
2025-05-28 0 0.285 0.280 0.285 0.280 0.285 1,016,000 287,040 0.2825 0.243 0.239 0.243 0.239 0.243 1,189,359 0.2413 0.00%
2025-05-27 0 0.285 0.280 0.285 0.280 0.285 1,820,000 514,900 0.2829 0.243 0.239 0.243 0.239 0.243 2,130,545 0.2417 0.00%
2025-05-26 0 0.285 0.280 0.285 0.280 0.285 824,000 230,800 0.2801 0.243 0.239 0.243 0.239 0.243 964,599 0.2393 0.00%
2025-05-23 0 0.285 0.280 0.285 0.280 0.285 656,000 183,900 0.2803 0.243 0.239 0.243 0.239 0.243 767,933 0.2395 1.79%
2025-05-22 0 0.280 0.280 0.285 0.280 0.285 2,108,000 590,660 0.2802 0.239 0.239 0.243 0.239 0.243 2,467,687 0.2394 -3.45%
2025-05-21 0 0.290 0.285 0.290 0.285 0.290 208,000 59,360 0.2854 0.248 0.243 0.248 0.243 0.248 243,491 0.2438 0.00%
2025-05-20 0 0.290 0.285 0.290 0.285 0.290 1,204,000 343,160 0.2850 0.248 0.243 0.248 0.243 0.248 1,409,438 0.2435 1.75%
2025-05-19 0 0.285 0.280 0.290 0.280 0.285 224,000 63,600 0.2839 0.243 0.239 0.248 0.239 0.243 262,221 0.2425 0.00%
2025-05-16 0 0.285 0.285 0.290 0.280 0.290 1,380,000 394,900 0.2862 0.243 0.243 0.248 0.239 0.248 1,615,469 0.2444 -1.72%
2025-05-15 0 0.290 0.285 0.290 0.285 0.290 1,476,000 421,800 0.2858 0.248 0.243 0.248 0.243 0.248 1,727,849 0.2441 -1.69%
2025-05-14 0 0.295 0.290 0.295 0.285 0.295 1,908,000 551,020 0.2888 0.252 0.248 0.252 0.243 0.252 2,233,561 0.2467 1.72%
2025-05-13 0 0.290 0.285 0.290 0.285 0.290 136,000 38,880 0.2859 0.248 0.243 0.248 0.243 0.248 159,206 0.2442 1.75%
2025-05-12 0 0.285 0.280 0.285 0.280 0.290 2,436,000 695,580 0.2855 0.243 0.239 0.243 0.239 0.248 2,851,653 0.2439 -1.72%
2025-05-09 0 0.290 0.285 0.290 - - 0 0 - 0.248 0.243 0.248 - - 0 - 0.00%
2025-05-08 0 0.290 0.285 0.290 0.280 0.290 932,000 265,760 0.2852 0.248 0.243 0.248 0.239 0.248 1,091,027 0.2436 1.75%
2025-05-07 0 0.285 0.280 0.285 0.280 0.285 304,000 86,500 0.2845 0.243 0.239 0.243 0.239 0.243 355,871 0.2431 0.00%
2025-05-06 0 0.285 0.280 0.285 0.280 0.285 860,000 242,800 0.2823 0.243 0.239 0.243 0.239 0.243 1,006,741 0.2412 0.00%
2025-05-02 0 0.285 0.280 0.285 0.280 0.285 20,000 5,640 0.2820 0.243 0.239 0.243 0.239 0.243 23,413 0.2409 1.79%
2025-04-30 0 0.280 0.280 0.285 0.280 0.285 2,100,000 593,080 0.2824 0.239 0.239 0.243 0.239 0.243 2,458,322 0.2413 0.00%
2025-04-29 0 0.280 0.280 0.285 0.280 0.290 540,000 153,200 0.2837 0.239 0.239 0.243 0.239 0.248 632,140 0.2424 -3.45%
2025-04-28 0 0.290 0.285 0.290 0.285 0.290 336,000 95,780 0.2851 0.248 0.243 0.248 0.243 0.248 393,331 0.2435 0.00%
2025-04-25 0 0.290 0.285 0.290 0.280 0.290 864,000 246,220 0.2850 0.248 0.243 0.248 0.239 0.248 1,011,424 0.2434 1.75%
2025-04-24 0 0.285 0.280 0.285 0.280 0.285 332,000 94,180 0.2837 0.243 0.239 0.243 0.239 0.243 388,649 0.2423 0.00%
2025-04-23 0 0.285 0.280 0.285 0.280 0.285 2,588,000 726,480 0.2807 0.243 0.239 0.243 0.239 0.243 3,029,589 0.2398 3.64%
2025-04-22 0 0.275 0.275 0.280 0.275 0.280 900,000 247,740 0.2753 0.235 0.235 0.239 0.235 0.239 1,053,566 0.2351 0.00%
2025-04-17 0 0.275 0.270 0.275 0.270 0.275 236,000 63,740 0.2701 0.235 0.231 0.235 0.231 0.235 276,269 0.2307 0.00%
2025-04-16 0 0.275 0.270 0.275 0.270 0.275 232,000 62,660 0.2701 0.235 0.231 0.235 0.231 0.235 271,586 0.2307 0.00%
2025-04-15 0 0.275 0.270 0.275 0.270 0.275 292,000 79,560 0.2725 0.235 0.231 0.235 0.231 0.235 341,824 0.2328 -1.79%
2025-04-14 0 0.280 0.270 0.280 0.275 0.280 1,608,000 442,780 0.2754 0.239 0.231 0.239 0.235 0.239 1,882,372 0.2352 3.70%
2025-04-11 0 0.270 0.265 0.270 0.265 0.270 1,120,000 299,020 0.2670 0.231 0.226 0.231 0.226 0.231 1,311,105 0.2281 0.00%
2025-04-10 0 0.270 0.265 0.270 0.265 0.275 1,464,000 392,820 0.2683 0.231 0.226 0.231 0.226 0.235 1,713,801 0.2292 1.89%
2025-04-09 0 0.265 0.260 0.265 0.250 0.265 3,656,000 931,460 0.2548 0.226 0.222 0.226 0.214 0.226 4,279,821 0.2176 1.92%
2025-04-08 0 0.260 0.255 0.260 0.255 0.265 2,588,000 667,060 0.2578 0.222 0.218 0.222 0.218 0.226 3,029,589 0.2202 0.00%
2025-04-07 0 0.260 0.255 0.260 0.255 0.275 9,612,000 2,493,560 0.2594 0.222 0.218 0.222 0.218 0.235 11,252,090 0.2216 -8.77%
2025-04-03 0 0.285 0.280 0.285 0.280 0.285 624,000 176,260 0.2825 0.243 0.239 0.243 0.239 0.243 730,473 0.2413 0.00%
2025-04-02 0 0.285 0.280 0.285 0.285 0.290 844,000 240,900 0.2854 0.243 0.239 0.243 0.243 0.248 988,011 0.2438 0.00%
2025-04-01 0 0.285 0.280 0.285 0.280 0.285 988,000 278,340 0.2817 0.243 0.239 0.243 0.239 0.243 1,156,582 0.2407 0.00%
2025-03-31 0 0.285 0.280 0.285 0.280 0.285 1,968,000 553,000 0.2810 0.243 0.239 0.243 0.239 0.243 2,303,799 0.2400 1.79%
2025-03-28 0 0.280 0.275 0.280 0.275 0.285 3,052,000 857,240 0.2809 0.239 0.235 0.239 0.235 0.243 3,572,761 0.2399 -1.75%
2025-03-27 0 0.285 0.285 0.290 0.285 0.290 800,000 228,660 0.2858 0.243 0.243 0.248 0.243 0.248 936,503 0.2442 -1.72%
2025-03-26 0 0.290 0.285 0.290 0.285 0.290 884,000 252,160 0.2852 0.248 0.243 0.248 0.243 0.248 1,034,836 0.2437 1.75%
2025-03-25 0 0.285 0.285 0.290 0.285 0.290 700,000 201,420 0.2877 0.243 0.243 0.248 0.243 0.248 819,441 0.2458 -1.72%
2025-03-24 0 0.290 0.285 0.290 0.285 0.295 2,200,000 635,980 0.2891 0.248 0.243 0.248 0.243 0.252 2,575,385 0.2469 0.00%
2025-03-21 0 0.290 0.285 0.290 0.285 0.290 1,560,000 449,960 0.2884 0.248 0.243 0.248 0.243 0.248 1,826,182 0.2464 -1.69%
2025-03-20 0 0.295 0.290 0.295 0.285 0.295 1,124,000 325,380 0.2895 0.252 0.248 0.252 0.243 0.252 1,315,787 0.2473 3.51%
2025-03-19 0 0.285 0.285 0.290 0.285 0.295 3,128,000 904,560 0.2892 0.243 0.243 0.248 0.243 0.252 3,661,729 0.2470 -1.72%
2025-03-18 0 0.290 0.285 0.290 0.285 0.290 1,820,000 520,180 0.2858 0.248 0.243 0.248 0.243 0.248 2,130,545 0.2442 0.00%
2025-03-17 0 0.290 0.285 0.290 0.285 0.290 776,000 221,220 0.2851 0.248 0.243 0.248 0.243 0.248 908,408 0.2435 0.00%
2025-03-14 0 0.290 0.285 0.290 0.285 0.290 1,376,000 397,180 0.2886 0.248 0.243 0.248 0.243 0.248 1,610,786 0.2466 1.75%
2025-03-13 0 0.285 0.285 0.290 0.285 0.285 1,316,000 375,060 0.2850 0.243 0.243 0.248 0.243 0.243 1,540,548 0.2435 0.00%
2025-03-12 0 0.285 0.285 0.290 0.285 0.285 188,000 53,580 0.2850 0.243 0.243 0.248 0.243 0.243 220,078 0.2435 0.00%
2025-03-11 0 0.285 0.285 0.290 0.280 0.290 1,504,000 429,620 0.2857 0.243 0.243 0.248 0.239 0.248 1,760,627 0.2440 0.00%
2025-03-10 0 0.285 0.280 0.285 0.280 0.290 4,544,000 1,295,440 0.2851 0.243 0.239 0.243 0.239 0.248 5,319,340 0.2435 0.00%
2025-03-07 0 0.285 0.285 0.290 0.285 0.290 2,164,000 626,820 0.2897 0.243 0.243 0.248 0.243 0.248 2,533,242 0.2474 0.00%
2025-03-06 0 0.285 0.285 0.290 0.285 0.290 2,000,000 576,040 0.2880 0.243 0.243 0.248 0.243 0.248 2,341,259 0.2460 0.00%
2025-03-05 0 0.285 0.280 0.285 0.275 0.285 2,608,000 729,740 0.2798 0.243 0.239 0.243 0.235 0.243 3,053,001 0.2390 3.64%
2025-03-04 0 0.275 0.270 0.275 0.270 0.275 180,000 49,260 0.2737 0.235 0.231 0.235 0.231 0.235 210,713 0.2338 0.00%
2025-03-03 0 0.275 0.270 0.280 0.270 0.280 548,000 150,680 0.2750 0.235 0.231 0.239 0.231 0.239 641,505 0.2349 0.00%
2025-02-28 0 0.275 0.270 0.275 0.270 0.285 4,524,000 1,255,280 0.2775 0.235 0.231 0.235 0.231 0.243 5,295,927 0.2370 -1.79%
2025-02-27 0 0.280 0.280 0.285 0.280 0.285 1,288,000 363,220 0.2820 0.239 0.239 0.243 0.239 0.243 1,507,771 0.2409 -1.75%
2025-02-26 0 0.285 0.280 0.285 0.275 0.285 2,888,000 808,020 0.2798 0.243 0.239 0.243 0.235 0.243 3,380,778 0.2390 0.00%
2025-02-25 0 0.285 0.280 0.285 0.280 0.285 476,000 133,300 0.2800 0.243 0.239 0.243 0.239 0.243 557,220 0.2392 0.00%
2025-02-24 0 0.285 0.280 0.285 0.275 0.285 2,124,000 600,640 0.2828 0.243 0.239 0.243 0.235 0.243 2,486,417 0.2416 1.79%
2025-02-21 0 0.280 0.275 0.280 0.275 0.280 1,981,013 551,318 0.2783 0.239 0.235 0.239 0.235 0.239 2,319,032 0.2377 0.00%
2025-02-20 0 0.280 0.275 0.285 0.275 0.285 1,560,000 436,480 0.2798 0.239 0.235 0.243 0.235 0.243 1,826,182 0.2390 0.00%
2025-02-19 0 0.280 0.275 0.280 0.275 0.280 492,300 137,608 0.2795 0.239 0.235 0.239 0.235 0.239 576,301 0.2388 0.00%
2025-02-18 0 0.280 0.275 0.280 0.275 0.280 1,676,000 469,220 0.2800 0.239 0.235 0.239 0.235 0.239 1,961,975 0.2392 1.82%
2025-02-17 0 0.275 0.275 0.280 0.275 0.285 1,836,000 514,180 0.2801 0.235 0.235 0.239 0.235 0.243 2,149,276 0.2392 -1.79%
2025-02-14 0 0.280 0.275 0.280 0.270 0.280 3,016,000 836,300 0.2773 0.239 0.235 0.239 0.231 0.239 3,530,618 0.2369 1.82%
2025-02-13 0 0.275 0.275 0.280 0.275 0.285 1,748,000 490,240 0.2805 0.235 0.235 0.239 0.235 0.243 2,046,260 0.2396 -1.79%
2025-02-12 0 0.280 0.275 0.280 0.275 0.285 2,812,000 786,780 0.2798 0.239 0.235 0.239 0.235 0.243 3,291,810 0.2390 0.00%
2025-02-11 0 0.280 0.280 0.285 0.270 0.285 2,928,000 823,380 0.2812 0.239 0.239 0.243 0.231 0.243 3,427,603 0.2402 -1.75%
2025-02-10 0 0.285 0.275 0.285 0.265 0.285 4,736,000 1,302,480 0.2750 0.243 0.235 0.243 0.226 0.243 5,544,101 0.2349 7.55%
2025-02-07 0 0.265 0.265 0.270 0.265 0.270 284,000 75,680 0.2665 0.226 0.226 0.231 0.226 0.231 332,459 0.2276 0.00%
2025-02-06 0 0.265 0.265 0.270 0.260 0.270 772,000 207,140 0.2683 0.226 0.226 0.231 0.222 0.231 903,726 0.2292 0.00%
2025-02-05 0 0.265 0.265 0.270 0.260 0.265 316,000 83,260 0.2635 0.226 0.226 0.231 0.222 0.226 369,919 0.2251 0.00%
2025-02-04 0 0.265 0.265 0.270 0.260 0.265 1,708,000 451,620 0.2644 0.226 0.226 0.231 0.222 0.226 1,999,435 0.2259 1.92%
2025-02-03 0 0.260 0.260 0.265 0.260 0.270 652,000 170,120 0.2609 0.222 0.222 0.226 0.222 0.231 763,250 0.2229 -3.70%
2025-01-28 0 0.270 0.265 0.270 0.270 0.270 4,000 1,080 0.2700 0.231 0.226 0.231 0.231 0.231 4,683 0.2306 1.89%
2025-01-27 0 0.265 0.260 0.270 0.265 0.270 580,000 153,800 0.2652 0.226 0.222 0.231 0.226 0.231 678,965 0.2265 0.00%
2025-01-24 0 0.265 0.260 0.265 0.260 0.265 748,000 195,360 0.2612 0.226 0.222 0.226 0.222 0.226 875,631 0.2231 0.00%
2025-01-23 0 0.265 0.260 0.265 0.260 0.265 68,000 17,900 0.2632 0.226 0.222 0.226 0.222 0.226 79,603 0.2249 1.92%
2025-01-22 0 0.260 0.260 0.265 0.260 0.260 136,000 35,360 0.2600 0.222 0.222 0.226 0.222 0.222 159,206 0.2221 -1.89%
2025-01-21 0 0.265 0.260 0.265 0.260 0.265 468,000 123,020 0.2629 0.226 0.222 0.226 0.222 0.226 547,855 0.2245 0.00%
2025-01-20 0 0.265 0.260 0.265 0.260 0.265 20,000 5,220 0.2610 0.226 0.222 0.226 0.222 0.226 23,413 0.2230 0.00%
2025-01-17 0 0.265 0.260 0.265 0.260 0.265 356,000 92,580 0.2601 0.226 0.222 0.226 0.222 0.226 416,744 0.2222 0.00%
2025-01-16 0 0.265 0.260 0.265 0.260 0.265 276,000 71,780 0.2601 0.226 0.222 0.226 0.222 0.226 323,094 0.2222 0.00%
2025-01-15 0 0.265 0.260 0.265 0.255 0.265 80,000 20,800 0.2600 0.226 0.222 0.226 0.218 0.226 93,650 0.2221 1.92%
2025-01-14 0 0.260 0.255 0.260 0.260 0.260 292,000 75,920 0.2600 0.222 0.218 0.222 0.222 0.222 341,824 0.2221 0.00%
2025-01-13 0 0.260 0.255 0.260 0.255 0.260 1,052,000 271,520 0.2581 0.222 0.218 0.222 0.218 0.222 1,231,502 0.2205 0.00%
2025-01-10 0 0.260 0.255 0.260 0.255 0.260 2,000,000 519,200 0.2596 0.222 0.218 0.222 0.218 0.222 2,341,259 0.2218 -1.89%
2025-01-09 0 0.265 0.260 0.265 0.260 0.265 348,000 91,680 0.2634 0.226 0.222 0.226 0.222 0.226 407,379 0.2250 0.00%
2025-01-08 0 0.265 0.260 0.265 0.260 0.270 3,936,000 1,039,320 0.2641 0.226 0.222 0.226 0.222 0.231 4,607,597 0.2256 -1.85%
2025-01-07 0 0.270 0.265 0.270 0.260 0.270 884,000 234,020 0.2647 0.231 0.226 0.231 0.222 0.231 1,034,836 0.2261 1.89%
2025-01-06 0 0.265 0.260 0.265 0.260 0.265 396,000 104,580 0.2641 0.226 0.222 0.226 0.222 0.226 463,569 0.2256 0.00%
2025-01-03 0 0.265 0.260 0.265 0.260 0.265 1,232,000 325,940 0.2646 0.226 0.222 0.226 0.222 0.226 1,442,215 0.2260 0.00%
2025-01-02 0 0.265 0.265 0.270 0.265 0.270 840,000 225,660 0.2686 0.226 0.226 0.231 0.226 0.231 983,329 0.2295 -1.85%
2024-12-31 0 0.270 0.265 0.270 0.265 0.270 240,000 64,420 0.2684 0.231 0.226 0.231 0.226 0.231 280,951 0.2293 0.00%
2024-12-30 0 0.270 0.265 0.270 0.265 0.270 296,000 79,720 0.2693 0.231 0.226 0.231 0.226 0.231 346,506 0.2301 0.00%
2024-12-27 0 0.270 0.265 0.270 0.260 0.270 380,000 100,700 0.2650 0.231 0.226 0.231 0.222 0.231 444,839 0.2264 1.89%
2024-12-24 0 0.265 0.260 0.265 0.260 0.265 780,000 205,860 0.2639 0.226 0.222 0.226 0.222 0.226 913,091 0.2255 -1.85%
2024-12-23 0 0.270 0.265 0.270 0.265 0.270 328,000 87,140 0.2657 0.231 0.226 0.231 0.226 0.231 383,966 0.2269 0.00%
2024-12-20 0 0.270 0.265 0.270 0.265 0.270 152,000 40,300 0.2651 0.231 0.226 0.231 0.226 0.231 177,936 0.2265 0.00%
2024-12-19 0 0.270 0.265 0.270 0.260 0.270 368,000 97,020 0.2636 0.231 0.226 0.231 0.222 0.231 430,792 0.2252 1.89%
2024-12-18 0 0.265 0.260 0.270 0.260 0.270 1,120,000 295,940 0.2642 0.226 0.222 0.231 0.222 0.231 1,311,105 0.2257 1.92%
2024-12-17 0 0.260 0.255 0.260 0.255 0.260 448,000 116,380 0.2598 0.222 0.218 0.222 0.218 0.222 524,442 0.2219 0.00%
2024-12-16 0 0.260 0.255 0.260 0.255 0.260 528,000 136,840 0.2592 0.222 0.218 0.222 0.218 0.222 618,092 0.2214 0.00%
2024-12-13 0 0.260 0.255 0.260 0.255 0.265 704,000 183,760 0.2610 0.222 0.218 0.222 0.218 0.226 824,123 0.2230 0.00%
2024-12-12 0 0.260 0.255 0.260 0.255 0.260 496,000 128,080 0.2582 0.222 0.218 0.222 0.218 0.222 580,632 0.2206 1.96%
2024-12-11 0 0.255 0.250 0.260 0.250 0.260 80,000 20,620 0.2578 0.218 0.214 0.222 0.214 0.222 93,650 0.2202 -1.92%
2024-12-10 0 0.260 0.250 0.260 0.250 0.260 556,000 141,880 0.2552 0.222 0.214 0.222 0.214 0.222 650,870 0.2180 0.00%
2024-12-09 0 0.260 0.255 0.260 0.250 0.260 1,656,000 418,640 0.2528 0.222 0.218 0.222 0.214 0.222 1,938,562 0.2160 1.96%
2024-12-06 0 0.255 0.250 0.255 0.250 0.255 1,140,000 288,680 0.2532 0.218 0.214 0.218 0.214 0.218 1,334,517 0.2163 0.00%
2024-12-05 0 0.255 0.250 0.255 0.250 0.255 436,000 109,860 0.2520 0.218 0.214 0.218 0.214 0.218 510,394 0.2152 2.00%
2024-12-04 0 0.250 0.250 0.255 0.250 0.255 64,000 16,280 0.2544 0.214 0.214 0.218 0.214 0.218 74,920 0.2173 -1.96%
2024-12-03 0 0.255 0.250 0.255 0.250 0.255 484,000 121,840 0.2517 0.218 0.214 0.218 0.214 0.218 566,585 0.2150 2.00%
2024-12-02 0 0.250 0.250 0.255 0.249 0.250 352,000 87,984 0.2500 0.214 0.214 0.218 0.213 0.214 412,062 0.2135 0.00%
2024-11-29 0 0.250 0.250 0.255 0.249 0.255 2,712,000 678,164 0.2501 0.214 0.214 0.218 0.213 0.218 3,174,747 0.2136 -1.96%
2024-11-28 0 0.255 0.250 0.255 0.250 0.255 1,172,000 298,680 0.2548 0.218 0.214 0.218 0.214 0.218 1,371,978 0.2177 0.00%
2024-11-27 0 0.255 0.250 0.255 0.245 0.255 2,444,000 609,952 0.2496 0.218 0.214 0.218 0.209 0.218 2,861,018 0.2132 0.00%
2024-11-26 0 0.255 0.250 0.255 0.250 0.255 76,000 19,320 0.2542 0.218 0.214 0.218 0.214 0.218 88,968 0.2172 0.00%
2024-11-25 0 0.255 0.250 0.255 0.250 0.255 496,000 125,100 0.2522 0.218 0.214 0.218 0.214 0.218 580,632 0.2155 0.00%
2024-11-22 0 0.255 0.250 0.255 0.250 0.260 1,048,000 268,460 0.2562 0.218 0.214 0.218 0.214 0.222 1,226,820 0.2188 -1.92%
2024-11-21 0 0.260 0.255 0.260 0.255 0.265 1,084,000 279,920 0.2582 0.222 0.218 0.222 0.218 0.226 1,268,962 0.2206 -1.89%
2024-11-20 0 0.265 0.260 0.265 0.255 0.265 428,000 111,600 0.2607 0.226 0.222 0.226 0.218 0.226 501,029 0.2227 1.92%
2024-11-19 0 0.260 0.255 0.260 0.255 0.260 1,252,000 324,280 0.2590 0.222 0.218 0.222 0.218 0.222 1,465,628 0.2213 0.00%
2024-11-18 0 0.260 0.255 0.260 0.255 0.260 544,000 141,320 0.2598 0.222 0.218 0.222 0.218 0.222 636,822 0.2219 0.00%
2024-11-15 0 0.260 0.250 0.260 0.250 0.260 2,524,000 646,480 0.2561 0.222 0.214 0.222 0.214 0.222 2,954,669 0.2188 0.00%
2024-11-14 0 0.260 0.255 0.260 0.250 0.265 2,324,000 594,820 0.2559 0.222 0.218 0.222 0.214 0.226 2,720,543 0.2186 -1.89%
2024-11-13 0 0.265 0.260 0.265 0.255 0.265 456,000 118,840 0.2606 0.226 0.222 0.226 0.218 0.226 533,807 0.2226 0.00%
2024-11-12 0 0.265 0.260 0.265 0.260 0.265 364,000 95,860 0.2634 0.226 0.222 0.226 0.222 0.226 426,109 0.2250 0.00%
2024-11-11 0 0.265 0.260 0.270 0.255 0.265 1,300,000 338,220 0.2602 0.226 0.222 0.231 0.218 0.226 1,521,818 0.2222 1.92%
2024-11-08 0 0.260 0.260 0.265 0.255 0.275 7,316,000 1,913,160 0.2615 0.222 0.222 0.226 0.218 0.235 8,564,324 0.2234 -3.70%
2024-11-07 0 0.270 0.270 0.275 0.265 0.275 1,376,000 372,860 0.2710 0.231 0.231 0.235 0.226 0.235 1,610,786 0.2315 -1.82%
2024-11-06 0 0.275 0.265 0.275 0.260 0.275 1,148,000 305,140 0.2658 0.235 0.226 0.235 0.222 0.235 1,343,883 0.2271 1.85%
2024-11-05 0 0.270 0.265 0.275 0.270 0.270 236,000 63,720 0.2700 0.231 0.226 0.235 0.231 0.231 276,269 0.2306 1.89%
2024-11-04 0 0.265 0.265 0.270 0.265 0.270 1,200,000 322,480 0.2687 0.226 0.226 0.231 0.226 0.231 1,404,755 0.2296 -1.85%
2024-11-01 0 0.270 0.265 0.270 0.265 0.270 292,000 78,540 0.2690 0.231 0.226 0.231 0.226 0.231 341,824 0.2298 0.00%
2024-10-31 0 0.270 0.265 0.270 0.260 0.275 800,000 216,080 0.2701 0.231 0.226 0.231 0.222 0.235 936,503 0.2307 0.00%
2024-10-30 0 0.270 0.265 0.270 0.260 0.270 552,000 146,380 0.2652 0.231 0.226 0.231 0.222 0.231 646,187 0.2265 0.00%
2024-10-29 0 0.270 0.265 0.270 0.265 0.270 228,000 61,180 0.2683 0.231 0.226 0.231 0.226 0.231 266,903 0.2292 0.00%
2024-10-28 0 0.270 0.260 0.270 0.260 0.270 524,000 139,060 0.2654 0.231 0.222 0.231 0.222 0.231 613,410 0.2267 3.85%
2024-10-25 0 0.260 0.260 0.270 0.260 0.265 1,344,000 352,360 0.2622 0.222 0.222 0.231 0.222 0.226 1,573,326 0.2240 0.00%
2024-10-24 0 0.260 0.260 0.265 0.255 0.265 1,704,000 446,700 0.2621 0.222 0.222 0.226 0.218 0.226 1,994,752 0.2239 -1.89%
2024-10-23 0 0.265 0.260 0.265 0.255 0.270 4,340,000 1,132,060 0.2608 0.226 0.222 0.226 0.218 0.231 5,080,531 0.2228 -1.85%
2024-10-22 0 0.270 0.265 0.270 0.260 0.270 448,000 119,980 0.2678 0.231 0.226 0.231 0.222 0.231 524,442 0.2288 -1.82%
2024-10-21 0 0.275 0.270 0.275 0.250 0.300 25,188,000 6,595,120 0.2618 0.235 0.231 0.235 0.214 0.256 29,485,813 0.2237 -6.78%
2024-10-18 0 0.295 0.290 0.295 0.285 0.300 576,000 170,560 0.2961 0.252 0.248 0.252 0.243 0.256 674,283 0.2530 5.36%
2024-10-17 0 0.280 0.280 0.285 0.280 0.300 700,000 200,640 0.2866 0.239 0.239 0.243 0.239 0.256 819,441 0.2448 -6.67%
2024-10-16 0 0.300 0.290 0.300 0.285 0.300 564,000 165,280 0.2930 0.256 0.248 0.256 0.243 0.256 660,235 0.2503 0.00%
2024-10-15 0 0.300 0.290 0.300 0.290 0.305 540,000 159,320 0.2950 0.256 0.248 0.256 0.248 0.261 632,140 0.2520 0.00%
2024-10-14 0 0.300 0.295 0.300 0.290 0.300 844,000 248,140 0.2940 0.256 0.252 0.256 0.248 0.256 988,011 0.2512 -1.64%
2024-10-10 0 0.305 0.305 0.310 0.295 0.315 1,688,000 516,340 0.3059 0.261 0.261 0.265 0.252 0.269 1,976,022 0.2613 -1.61%
2024-10-09 0 0.310 0.300 0.310 0.300 0.315 2,420,000 739,140 0.3054 0.265 0.256 0.265 0.256 0.269 2,832,923 0.2609 1.64%
2024-10-08 0 0.305 0.305 0.310 0.305 0.345 3,408,000 1,079,660 0.3168 0.261 0.261 0.265 0.261 0.295 3,989,505 0.2706 -11.59%
2024-10-07 0 0.345 0.345 0.350 0.330 0.355 5,400,000 1,862,620 0.3449 0.295 0.295 0.299 0.282 0.303 6,321,399 0.2947 6.15%
2024-10-04 0 0.325 0.325 0.335 0.310 0.330 2,244,000 726,720 0.3239 0.278 0.278 0.286 0.265 0.282 2,626,892 0.2766 1.56%
2024-10-03 0 0.320 0.310 0.325 0.315 0.340 5,064,000 1,667,380 0.3293 0.273 0.265 0.278 0.269 0.290 5,928,067 0.2813 0.00%
2024-10-02 0 0.320 0.320 0.325 0.295 0.325 8,362,200 2,591,144 0.3099 0.273 0.273 0.278 0.252 0.278 9,789,037 0.2647 6.67%
2024-09-30 0 0.300 0.290 0.300 0.280 0.305 11,916,000 3,515,120 0.2950 0.256 0.248 0.256 0.239 0.261 13,949,220 0.2520 7.14%
2024-09-27 0 0.280 0.270 0.280 0.265 0.280 1,640,000 448,080 0.2732 0.239 0.231 0.239 0.226 0.239 1,919,832 0.2334 5.66%
2024-09-26 0 0.265 0.265 0.275 0.260 0.270 1,320,000 355,180 0.2691 0.226 0.226 0.235 0.222 0.231 1,545,231 0.2299 0.00%
2024-09-25 0 0.265 0.265 0.275 0.265 0.270 144,000 38,680 0.2686 0.226 0.226 0.235 0.226 0.231 168,571 0.2295 -1.85%
2024-09-24 0 0.270 0.265 0.270 0.255 0.270 352,000 93,500 0.2656 0.231 0.226 0.231 0.218 0.231 412,062 0.2269 1.89%
2024-09-23 0 0.265 0.255 0.265 0.255 0.265 52,000 13,480 0.2592 0.226 0.218 0.226 0.218 0.226 60,873 0.2214 1.92%
2024-09-20 0 0.260 0.255 0.260 0.246 0.260 396,000 99,924 0.2523 0.222 0.218 0.222 0.210 0.222 463,569 0.2156 4.00%
2024-09-19 0 0.250 0.250 0.255 0.246 0.250 145,000 35,850 0.2472 0.214 0.214 0.218 0.210 0.214 169,741 0.2112 0.00%
2024-09-17 0 0.250 0.246 0.250 0.242 0.250 588,000 144,588 0.2459 0.214 0.210 0.214 0.207 0.214 688,330 0.2101 0.00%
2024-09-16 0 0.250 0.246 0.250 - - 0 0 - 0.214 0.210 0.214 - - 0 - 0.00%
2024-09-13 0 0.250 0.246 0.250 0.249 0.250 116,000 28,996 0.2500 0.214 0.210 0.214 0.213 0.214 135,793 0.2135 0.00%
2024-09-12 0 0.250 0.246 0.250 0.246 0.250 376,000 93,784 0.2494 0.214 0.210 0.214 0.210 0.214 440,157 0.2131 0.81%
2024-09-11 0 0.248 0.248 0.255 0.242 0.255 940,000 232,940 0.2478 0.212 0.212 0.218 0.207 0.218 1,100,392 0.2117 -4.62%
2024-09-10 0 0.260 0.255 0.260 - - 0 0 - 0.222 0.218 0.222 - - 0 - 0.00%
2024-09-09 0 0.260 0.255 0.260 0.255 0.260 396,000 102,780 0.2595 0.222 0.218 0.222 0.218 0.222 463,569 0.2217 0.00%
2024-09-05 0 0.260 0.260 0.265 0.260 0.260 56,000 14,560 0.2600 0.222 0.222 0.226 0.222 0.222 65,555 0.2221 0.00%
2024-09-04 0 0.260 0.260 0.265 0.255 0.265 236,000 61,380 0.2601 0.222 0.222 0.226 0.218 0.226 276,269 0.2222 -1.89%
2024-09-03 0 0.265 0.260 0.265 0.255 0.265 708,000 183,860 0.2597 0.226 0.222 0.226 0.218 0.226 828,806 0.2218 0.00%
2024-09-02 0 0.265 0.260 0.265 0.260 0.265 180,000 47,600 0.2644 0.226 0.222 0.226 0.222 0.226 210,713 0.2259 -1.85%
2024-08-30 0 0.270 0.265 0.270 0.260 0.270 1,168,000 308,120 0.2638 0.231 0.226 0.231 0.222 0.231 1,367,295 0.2254 1.89%
2024-08-29 0 0.265 0.260 0.265 0.260 0.270 2,848,000 759,320 0.2666 0.226 0.222 0.226 0.222 0.231 3,333,952 0.2278 -5.36%
2024-08-28 0 0.280 0.270 0.280 0.265 0.280 840,000 228,200 0.2717 0.239 0.231 0.239 0.226 0.239 983,329 0.2321 0.00%
2024-08-27 0 0.280 0.275 0.280 0.275 0.285 576,000 161,060 0.2796 0.239 0.235 0.239 0.235 0.243 674,283 0.2389 0.00%
2024-08-26 0 0.280 0.275 0.280 0.275 0.285 300,000 83,720 0.2791 0.239 0.235 0.239 0.235 0.243 351,189 0.2384 -1.75%
2024-08-23 0 0.285 0.280 0.285 0.280 0.285 459,000 130,570 0.2845 0.243 0.239 0.243 0.239 0.243 537,319 0.2430 -1.72%
2024-08-22 0 0.290 0.285 0.290 0.285 0.290 103,000 29,675 0.2881 0.248 0.243 0.248 0.243 0.248 120,575 0.2461 0.00%
2024-08-21 0 0.290 0.285 0.290 0.275 0.290 232,000 66,160 0.2852 0.248 0.243 0.248 0.235 0.248 271,586 0.2436 0.00%
2024-08-20 0 0.290 0.285 0.290 0.290 0.290 202,000 58,540 0.2898 0.248 0.243 0.248 0.248 0.248 236,467 0.2476 0.00%
2024-08-19 0 0.290 0.290 0.295 0.290 0.300 460,000 135,360 0.2943 0.248 0.248 0.252 0.248 0.256 538,490 0.2514 0.00%
2024-08-16 0 0.290 0.290 0.295 0.285 0.295 796,000 232,980 0.2927 0.248 0.248 0.252 0.243 0.252 931,821 0.2500 0.00%
2024-08-15 0 0.290 0.285 0.290 0.280 0.290 380,000 109,560 0.2883 0.248 0.243 0.248 0.239 0.248 444,839 0.2463 0.00%
2024-08-14 0 0.290 0.280 0.290 0.280 0.290 400,000 114,500 0.2863 0.248 0.239 0.248 0.239 0.248 468,252 0.2445 1.75%
2024-08-13 0 0.285 0.280 0.285 0.280 0.285 184,000 51,840 0.2817 0.243 0.239 0.243 0.239 0.243 215,396 0.2407 -1.72%
2024-08-12 0 0.290 0.280 0.290 0.275 0.290 624,000 174,880 0.2803 0.248 0.239 0.248 0.235 0.248 730,473 0.2394 5.45%
2024-08-09 0 0.275 0.270 0.275 0.270 0.275 428,000 117,660 0.2749 0.235 0.231 0.235 0.231 0.235 501,029 0.2348 0.00%
2024-08-08 0 0.275 0.270 0.280 0.270 0.280 76,000 21,120 0.2779 0.235 0.231 0.239 0.231 0.239 88,968 0.2374 -1.79%
2024-08-07 0 0.280 0.275 0.280 0.270 0.280 760,000 208,800 0.2747 0.239 0.235 0.239 0.231 0.239 889,678 0.2347 1.82%
2024-08-06 0 0.275 0.270 0.275 0.270 0.275 560,000 152,680 0.2726 0.235 0.231 0.235 0.231 0.235 655,552 0.2329 3.77%
2024-08-05 0 0.265 0.265 0.270 0.265 0.270 364,000 98,180 0.2697 0.226 0.226 0.231 0.226 0.231 426,109 0.2304 -5.36%
2024-08-02 0 0.280 0.270 0.280 0.270 0.280 164,000 45,040 0.2746 0.239 0.231 0.239 0.231 0.239 191,983 0.2346 1.82%
2024-08-01 0 0.275 0.275 0.280 0.270 0.275 568,000 156,000 0.2746 0.235 0.235 0.239 0.231 0.235 664,917 0.2346 0.00%
2024-07-31 0 0.275 0.270 0.275 0.270 0.275 968,000 263,860 0.2726 0.235 0.231 0.235 0.231 0.235 1,133,169 0.2329 0.00%
2024-07-30 0 0.275 0.270 0.275 0.265 0.275 172,000 46,740 0.2717 0.235 0.231 0.235 0.226 0.235 201,348 0.2321 0.00%
2024-07-29 0 0.275 0.270 0.275 0.270 0.275 432,000 117,700 0.2725 0.235 0.231 0.235 0.231 0.235 505,712 0.2327 -1.79%
2024-07-26 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.239 0.231 0.239 0.239 0.239 4,683 0.2392 1.82%
2024-07-25 0 0.275 0.270 0.275 0.265 0.275 640,000 174,220 0.2722 0.235 0.231 0.235 0.226 0.235 749,203 0.2325 0.00%
2024-07-24 0 0.275 0.265 0.275 0.265 0.275 84,000 22,640 0.2695 0.235 0.226 0.235 0.226 0.235 98,333 0.2302 0.00%
2024-07-23 0 0.275 0.265 0.275 0.265 0.275 120,000 32,380 0.2698 0.235 0.226 0.235 0.226 0.235 140,476 0.2305 0.00%
2024-07-22 0 0.275 0.265 0.275 0.265 0.275 52,000 14,020 0.2696 0.235 0.226 0.235 0.226 0.235 60,873 0.2303 1.85%
2024-07-19 0 0.270 0.265 0.270 0.260 0.270 204,000 54,520 0.2673 0.231 0.226 0.231 0.222 0.231 238,808 0.2283 -1.82%
2024-07-18 0 0.275 0.270 0.275 0.265 0.275 1,424,000 382,240 0.2684 0.235 0.231 0.235 0.226 0.235 1,666,976 0.2293 -1.79%
2024-07-17 0 0.280 0.275 0.280 0.275 0.280 132,000 36,860 0.2792 0.239 0.235 0.239 0.235 0.239 154,523 0.2385 -1.75%
2024-07-16 0 0.285 0.280 0.285 0.275 0.285 768,000 215,200 0.2802 0.243 0.239 0.243 0.235 0.243 899,043 0.2394 0.00%
2024-07-15 0 0.285 0.275 0.285 0.275 0.285 152,000 42,420 0.2791 0.243 0.235 0.243 0.235 0.243 177,936 0.2384 1.79%
2024-07-12 0 0.280 0.275 0.280 0.275 0.280 24,000 6,640 0.2767 0.239 0.235 0.239 0.235 0.239 28,095 0.2363 1.82%
2024-07-11 0 0.275 0.270 0.275 0.265 0.275 188,000 51,360 0.2732 0.235 0.231 0.235 0.226 0.235 220,078 0.2334 1.85%
2024-07-10 0 0.270 0.265 0.270 0.265 0.280 224,000 60,860 0.2717 0.231 0.226 0.231 0.226 0.239 262,221 0.2321 0.00%
2024-07-09 0 0.270 0.270 0.275 0.270 0.280 596,000 161,920 0.2717 0.231 0.231 0.235 0.231 0.239 697,695 0.2321 -1.82%
2024-07-08 0 0.275 0.270 0.275 0.270 0.275 72,000 19,460 0.2703 0.235 0.231 0.235 0.231 0.235 84,285 0.2309 -1.79%
2024-07-05 0 0.280 0.275 0.280 0.275 0.285 32,000 8,860 0.2769 0.239 0.235 0.239 0.235 0.243 37,460 0.2365 0.00%
2024-07-04 0 0.280 0.275 0.280 0.275 0.280 276,000 76,440 0.2770 0.239 0.235 0.239 0.235 0.239 323,094 0.2366 -1.75%
2024-07-03 0 0.285 0.280 0.285 0.280 0.285 104,000 29,600 0.2846 0.243 0.239 0.243 0.239 0.243 121,745 0.2431 -1.72%
2024-07-02 0 0.290 0.285 0.290 0.285 0.290 36,000 10,340 0.2872 0.248 0.243 0.248 0.243 0.248 42,143 0.2454 3.57%
2024-06-28 0 0.280 0.280 0.285 0.275 0.290 216,000 60,740 0.2812 0.239 0.239 0.243 0.235 0.248 252,856 0.2402 -1.75%
2024-06-27 0 0.310 0.305 0.310 0.300 0.315 600,000 185,720 0.3095 0.243 0.240 0.243 0.236 0.247 763,990 0.2431 0.00%
2024-06-26 0 0.310 0.305 0.310 0.310 0.310 72,000 22,320 0.3100 0.243 0.240 0.243 0.243 0.243 91,679 0.2435 0.00%
2024-06-25 0 0.310 0.305 0.310 0.305 0.315 248,000 77,040 0.3106 0.243 0.240 0.243 0.240 0.247 315,782 0.2440 -1.59%
2024-06-24 0 0.315 0.305 0.315 0.305 0.315 1,260,000 391,220 0.3105 0.247 0.240 0.247 0.240 0.247 1,604,378 0.2438 -1.56%
2024-06-21 0 0.320 0.315 0.320 0.315 0.320 88,000 28,020 0.3184 0.251 0.247 0.251 0.247 0.251 112,052 0.2501 -1.54%
2024-06-20 0 0.325 0.315 0.325 0.315 0.325 220,000 69,760 0.3171 0.255 0.247 0.255 0.247 0.255 280,130 0.2490 1.56%
2024-06-19 0 0.320 0.315 0.320 0.315 0.320 604,000 192,780 0.3192 0.251 0.247 0.251 0.247 0.251 769,083 0.2507 1.59%
2024-06-18 0 0.315 0.315 0.320 0.310 0.315 256,000 80,600 0.3148 0.247 0.247 0.251 0.243 0.247 325,969 0.2473 0.00%
2024-06-17 0 0.315 0.310 0.320 0.310 0.315 724,000 226,920 0.3134 0.247 0.243 0.251 0.243 0.247 921,881 0.2461 0.00%
2024-06-14 0 0.315 0.310 0.315 0.310 0.315 648,000 200,900 0.3100 0.247 0.243 0.247 0.243 0.247 825,109 0.2435 0.00%
2024-06-13 0 0.315 0.310 0.315 0.305 0.315 456,000 141,260 0.3098 0.247 0.243 0.247 0.240 0.247 580,632 0.2433 -1.56%
2024-06-12 0 0.320 0.310 0.320 0.310 0.320 300,000 93,760 0.3125 0.251 0.243 0.251 0.243 0.251 381,995 0.2454 1.59%
2024-06-11 0 0.315 0.310 0.315 0.315 0.315 8,000 2,520 0.3150 0.247 0.243 0.247 0.247 0.247 10,187 0.2474 0.00%
2024-06-07 0 0.315 0.310 0.315 0.310 0.315 40,000 12,440 0.3110 0.247 0.243 0.247 0.243 0.247 50,933 0.2442 0.00%
2024-06-06 0 0.315 0.310 0.315 0.310 0.315 652,000 202,400 0.3104 0.247 0.243 0.247 0.243 0.247 830,202 0.2438 0.00%
2024-06-05 0 0.315 0.310 0.315 0.310 0.320 1,288,000 408,040 0.3168 0.247 0.243 0.247 0.243 0.251 1,640,031 0.2488 -1.56%
2024-06-04 0 0.320 0.310 0.320 0.310 0.320 632,000 198,680 0.3144 0.251 0.243 0.251 0.243 0.251 804,736 0.2469 1.59%
2024-06-03 0 0.315 0.315 0.320 0.305 0.320 868,000 273,260 0.3148 0.247 0.247 0.251 0.240 0.251 1,105,238 0.2472 0.00%
2024-05-31 0 0.315 0.305 0.315 0.305 0.315 728,000 225,640 0.3099 0.247 0.240 0.247 0.240 0.247 926,974 0.2434 0.00%
2024-05-30 0 0.315 0.305 0.315 0.305 0.315 484,000 150,120 0.3102 0.247 0.240 0.247 0.240 0.247 616,285 0.2436 1.61%
2024-05-29 0 0.310 0.310 0.315 0.310 0.315 608,000 190,060 0.3126 0.243 0.243 0.247 0.243 0.247 774,176 0.2455 -3.12%
2024-05-28 0 0.320 0.310 0.315 0.310 0.320 644,000 202,560 0.3145 0.251 0.243 0.247 0.243 0.251 820,016 0.2470 1.59%
2024-05-27 0 0.315 0.305 0.315 0.305 0.315 692,000 213,740 0.3089 0.247 0.240 0.247 0.240 0.247 881,135 0.2426 0.00%
2024-05-24 0 0.315 0.310 0.315 0.310 0.315 192,000 59,560 0.3102 0.247 0.243 0.247 0.243 0.247 244,477 0.2436 1.61%
2024-05-23 0 0.310 0.305 0.320 0.305 0.315 1,036,000 321,620 0.3104 0.243 0.240 0.251 0.240 0.247 1,319,156 0.2438 -1.59%
2024-05-22 0 0.315 0.310 0.315 0.315 0.325 1,104,000 351,940 0.3188 0.247 0.243 0.247 0.247 0.255 1,405,741 0.2504 1.61%
2024-05-21 0 0.310 0.305 0.310 0.310 0.315 912,000 284,560 0.3120 0.243 0.240 0.243 0.243 0.247 1,161,264 0.2450 -1.59%
2024-05-20 0 0.315 0.310 0.315 0.310 0.320 1,844,000 585,340 0.3174 0.247 0.243 0.247 0.243 0.251 2,347,995 0.2493 0.00%
2024-05-17 0 0.315 0.310 0.315 0.310 0.320 944,000 295,020 0.3125 0.247 0.243 0.247 0.243 0.251 1,202,010 0.2454 0.00%
2024-05-16 0 0.315 0.310 0.315 0.310 0.315 664,000 207,660 0.3127 0.247 0.243 0.247 0.243 0.247 845,482 0.2456 0.00%
2024-05-14 0 0.315 0.310 0.315 0.310 0.315 376,000 117,300 0.3120 0.247 0.243 0.247 0.243 0.247 478,767 0.2450 0.00%
2024-05-13 0 0.315 0.310 0.320 0.310 0.320 740,000 231,580 0.3129 0.247 0.243 0.251 0.243 0.251 942,254 0.2458 1.61%
2024-05-10 0 0.310 0.305 0.310 0.305 0.310 1,652,000 512,020 0.3099 0.243 0.240 0.243 0.240 0.243 2,103,518 0.2434 0.00%
2024-05-09 0 0.310 0.305 0.310 0.300 0.310 1,244,000 377,400 0.3034 0.243 0.240 0.243 0.236 0.243 1,584,005 0.2383 1.64%
2024-05-08 0 0.305 0.295 0.305 0.300 0.305 528,000 158,440 0.3001 0.240 0.232 0.240 0.236 0.240 672,311 0.2357 0.00%
2024-05-07 0 0.305 0.300 0.305 0.300 0.315 580,000 176,900 0.3050 0.240 0.236 0.240 0.236 0.247 738,523 0.2395 0.00%
2024-05-06 0 0.305 0.305 0.315 0.300 0.310 1,300,000 401,140 0.3086 0.240 0.240 0.247 0.236 0.243 1,655,311 0.2423 1.67%
2024-05-03 0 0.300 0.290 0.300 0.295 0.300 1,060,000 312,920 0.2952 0.236 0.228 0.236 0.232 0.236 1,349,715 0.2318 3.45%
2024-05-02 0 0.290 0.290 0.295 0.275 0.295 1,590,000 453,880 0.2855 0.228 0.228 0.232 0.216 0.232 2,024,573 0.2242 3.57%
2024-04-30 0 0.280 0.275 0.280 0.275 0.280 200,000 55,800 0.2790 0.220 0.216 0.220 0.216 0.220 254,663 0.2191 0.00%
2024-04-29 0 0.280 0.275 0.280 0.270 0.280 1,616,000 438,360 0.2713 0.220 0.216 0.220 0.212 0.220 2,057,679 0.2130 1.82%
2024-04-26 0 0.275 0.270 0.275 0.265 0.275 1,540,000 420,860 0.2733 0.216 0.212 0.216 0.208 0.216 1,960,907 0.2146 1.85%
2024-04-25 0 0.270 0.270 0.275 0.265 0.275 1,000,000 271,520 0.2715 0.212 0.212 0.216 0.208 0.216 1,273,316 0.2132 1.89%
2024-04-24 0 0.265 0.260 0.270 0.265 0.270 764,000 202,700 0.2653 0.208 0.204 0.212 0.208 0.212 972,814 0.2084 0.00%
2024-04-23 0 0.265 0.260 0.265 0.260 0.265 468,000 123,920 0.2648 0.208 0.204 0.208 0.204 0.208 595,912 0.2080 0.00%
2024-04-22 0 0.265 0.260 0.265 0.265 0.265 200,000 53,000 0.2650 0.208 0.204 0.208 0.208 0.208 254,663 0.2081 0.00%
2024-04-19 0 0.265 0.255 0.265 0.260 0.265 608,000 158,280 0.2603 0.208 0.200 0.208 0.204 0.208 774,176 0.2044 1.92%
2024-04-18 0 0.260 0.260 0.265 0.260 0.260 964,000 250,640 0.2600 0.204 0.204 0.208 0.204 0.204 1,227,477 0.2042 1.96%
2024-04-17 0 0.255 0.255 0.260 0.255 0.260 544,000 139,060 0.2556 0.200 0.200 0.204 0.200 0.204 692,684 0.2008 0.00%
2024-04-16 0 0.255 0.250 0.255 0.248 0.255 1,988,000 502,044 0.2525 0.200 0.196 0.200 0.195 0.200 2,531,353 0.1983 0.00%
2024-04-15 0 0.255 0.250 0.255 0.250 0.255 336,000 85,660 0.2549 0.200 0.196 0.200 0.196 0.200 427,834 0.2002 2.00%
2024-04-12 0 0.250 0.250 0.255 0.246 0.255 248,000 62,024 0.2501 0.196 0.196 0.200 0.193 0.200 315,782 0.1964 -1.96%
2024-04-11 0 0.255 0.250 0.255 0.249 0.255 88,000 22,036 0.2504 0.200 0.196 0.200 0.196 0.200 112,052 0.1967 2.00%
2024-04-10 0 0.250 0.250 0.255 0.248 0.250 1,336,000 332,744 0.2491 0.196 0.196 0.200 0.195 0.196 1,701,150 0.1956 -1.96%
2024-04-09 0 0.255 0.250 0.255 0.248 0.255 1,976,000 494,048 0.2500 0.200 0.196 0.200 0.195 0.200 2,516,073 0.1964 2.00%
2024-04-08 0 0.250 0.248 0.255 0.248 0.265 4,208,000 1,063,028 0.2526 0.196 0.195 0.200 0.195 0.208 5,358,114 0.1984 0.00%
2024-04-05 0 0.250 0.250 0.255 0.250 0.255 876,000 221,080 0.2524 0.196 0.196 0.200 0.196 0.200 1,115,425 0.1982 -1.96%
2024-04-03 0 0.255 0.250 0.255 0.248 0.260 2,576,000 648,836 0.2519 0.200 0.196 0.200 0.195 0.204 3,280,062 0.1978 0.00%
2024-04-02 0 0.255 0.255 0.260 0.250 0.265 2,912,000 748,520 0.2570 0.200 0.200 0.204 0.196 0.208 3,707,897 0.2019 -3.77%
2024-03-28 0 0.265 0.265 0.270 0.250 0.265 2,852,000 742,740 0.2604 0.208 0.208 0.212 0.196 0.208 3,631,498 0.2045 0.00%
2024-03-27 0 0.265 0.265 0.270 0.260 0.270 920,000 243,800 0.2650 0.208 0.208 0.212 0.204 0.212 1,171,451 0.2081 0.00%
2024-03-26 0 0.265 0.265 0.275 0.260 0.270 4,620,000 1,232,820 0.2668 0.208 0.208 0.216 0.204 0.212 5,882,721 0.2096 0.00%
2024-03-25 0 0.265 0.265 0.270 0.265 0.270 452,000 120,480 0.2665 0.208 0.208 0.212 0.208 0.212 575,539 0.2093 -1.85%
2024-03-22 0 0.270 0.270 0.275 0.270 0.270 8,000 2,160 0.2700 0.212 0.212 0.216 0.212 0.212 10,187 0.2120 -1.82%
2024-03-21 0 0.275 0.270 0.275 0.260 0.275 2,244,000 599,500 0.2672 0.216 0.212 0.216 0.204 0.216 2,857,321 0.2098 0.00%
2024-03-20 0 0.275 0.270 0.275 0.260 0.285 5,724,000 1,553,040 0.2713 0.216 0.212 0.216 0.204 0.224 7,288,462 0.2131 -3.51%
2024-03-19 0 0.285 0.285 0.295 0.280 0.290 1,036,000 297,100 0.2868 0.224 0.224 0.232 0.220 0.228 1,319,156 0.2252 0.00%
2024-03-18 0 0.285 0.285 0.295 0.275 0.290 676,000 191,400 0.2831 0.224 0.224 0.232 0.216 0.228 860,762 0.2224 0.00%
2024-03-15 0 0.285 0.280 0.285 - - 0 0 - 0.224 0.220 0.224 - - 0 - 0.00%
2024-03-14 0 0.285 0.285 0.290 0.285 0.285 80,000 22,800 0.2850 0.224 0.224 0.228 0.224 0.224 101,865 0.2238 0.00%
2024-03-13 0 0.285 0.285 0.290 0.285 0.290 456,000 132,140 0.2898 0.224 0.224 0.228 0.224 0.228 580,632 0.2276 0.00%
2024-03-12 0 0.285 0.280 0.285 0.275 0.285 1,004,000 284,800 0.2837 0.224 0.220 0.224 0.216 0.224 1,278,409 0.2228 3.64%
2024-03-11 0 0.275 0.275 0.285 0.270 0.280 140,000 38,880 0.2777 0.216 0.216 0.224 0.212 0.220 178,264 0.2181 1.85%
2024-03-08 0 0.270 0.270 0.275 0.270 0.275 628,000 172,180 0.2742 0.212 0.212 0.216 0.212 0.216 799,643 0.2153 0.00%
2024-03-07 0 0.270 0.265 0.275 0.265 0.275 916,000 248,440 0.2712 0.212 0.208 0.216 0.208 0.216 1,166,358 0.2130 0.00%
2024-03-06 0 0.270 0.270 0.275 0.270 0.275 248,000 67,740 0.2731 0.212 0.212 0.216 0.212 0.216 315,782 0.2145 -1.82%
2024-03-05 0 0.275 0.270 0.280 0.270 0.275 488,000 133,920 0.2744 0.216 0.212 0.220 0.212 0.216 621,378 0.2155 0.00%
2024-03-04 0 0.275 0.275 0.280 0.275 0.285 1,124,000 314,640 0.2799 0.216 0.216 0.220 0.216 0.224 1,431,207 0.2198 -3.51%
2024-03-01 0 0.285 0.285 0.290 0.285 0.290 260,000 75,120 0.2889 0.224 0.224 0.228 0.224 0.228 331,062 0.2269 0.00%
2024-02-29 0 0.285 0.280 0.290 0.275 0.285 1,104,000 310,160 0.2809 0.224 0.220 0.228 0.216 0.224 1,405,741 0.2206 0.00%
2024-02-28 0 0.285 0.280 0.285 0.285 0.290 308,000 88,140 0.2862 0.224 0.220 0.224 0.224 0.228 392,181 0.2247 0.00%
2024-02-27 0 0.285 0.285 0.290 0.275 0.285 1,096,000 308,780 0.2817 0.224 0.224 0.228 0.216 0.224 1,395,555 0.2213 3.64%
2024-02-26 0 0.275 0.275 0.280 0.275 0.275 4,000 1,100 0.2750 0.216 0.216 0.220 0.216 0.216 5,093 0.2160 0.00%
2024-02-23 0 0.275 0.275 0.280 0.270 0.280 484,000 133,660 0.2762 0.216 0.216 0.220 0.212 0.220 616,285 0.2169 1.85%
2024-02-22 0 0.270 0.270 0.275 0.265 0.275 460,000 125,460 0.2727 0.212 0.212 0.216 0.208 0.216 585,725 0.2142 1.89%
2024-02-21 0 0.265 0.265 0.275 0.265 0.275 1,748,000 471,160 0.2695 0.208 0.208 0.216 0.208 0.216 2,225,757 0.2117 1.92%
2024-02-20 0 0.260 0.260 0.265 0.250 0.265 2,168,000 559,640 0.2581 0.204 0.204 0.208 0.196 0.208 2,760,549 0.2027 0.00%
2024-02-19 0 0.260 0.255 0.260 0.250 0.260 2,192,000 561,300 0.2561 0.204 0.200 0.204 0.196 0.204 2,791,109 0.2011 4.00%
2024-02-16 0 0.250 0.250 0.255 0.248 0.255 68,000 17,220 0.2532 0.196 0.196 0.200 0.195 0.200 86,585 0.1989 0.00%
2024-02-15 0 0.250 0.250 0.255 0.248 0.248 4,000 992 0.2480 0.196 0.196 0.200 0.195 0.195 5,093 0.1948 0.00%
2024-02-14 0 0.250 0.250 0.255 0.248 0.248 4,000 992 0.2480 0.196 0.196 0.200 0.195 0.195 5,093 0.1948 0.81%
2024-02-09 0 0.248 0.247 0.249 - - 0 0 - 0.195 0.194 0.196 - - 0 - 0.00%
2024-02-08 0 0.248 0.248 0.250 0.246 0.249 696,000 172,820 0.2483 0.195 0.195 0.196 0.193 0.196 886,228 0.1950 -0.40%
2024-02-07 0 0.249 0.249 0.255 0.249 0.255 744,000 186,236 0.2503 0.196 0.196 0.200 0.196 0.200 947,347 0.1966 1.22%
2024-02-06 0 0.246 0.246 0.248 0.243 0.250 640,000 157,748 0.2465 0.193 0.193 0.195 0.191 0.196 814,922 0.1936 -1.60%
2024-02-05 0 0.250 0.249 0.250 0.243 0.250 860,000 212,768 0.2474 0.196 0.196 0.196 0.191 0.196 1,095,052 0.1943 -1.96%
2024-02-02 0 0.255 0.250 0.255 0.255 0.260 276,000 71,020 0.2573 0.200 0.196 0.200 0.200 0.204 351,435 0.2021 -1.92%
2024-02-01 0 0.260 0.260 0.265 0.249 0.265 1,848,000 475,108 0.2571 0.204 0.204 0.208 0.196 0.208 2,353,088 0.2019 7.44%
2024-01-31 0 0.242 0.242 0.245 0.242 0.246 72,000 17,504 0.2431 0.190 0.190 0.192 0.190 0.193 91,679 0.1909 -3.20%
2024-01-30 0 0.250 0.242 0.250 0.237 0.250 452,000 109,428 0.2421 0.196 0.190 0.196 0.186 0.196 575,539 0.1901 1.21%
2024-01-29 0 0.247 0.243 0.247 - - 0 0 - 0.194 0.191 0.194 - - 0 - -0.80%
2024-01-26 0 0.249 0.240 0.250 0.245 0.249 104,000 25,728 0.2474 0.196 0.188 0.196 0.192 0.196 132,425 0.1943 2.47%
2024-01-25 0 0.243 0.240 0.246 0.242 0.243 64,000 15,548 0.2429 0.191 0.188 0.193 0.190 0.191 81,492 0.1908 1.25%
2024-01-24 0 0.240 0.236 0.245 0.233 0.246 440,000 106,064 0.2411 0.188 0.185 0.192 0.183 0.193 560,259 0.1893 0.00%
2024-01-23 0 0.240 0.240 0.243 0.240 0.241 36,000 8,644 0.2401 0.188 0.188 0.191 0.188 0.189 45,839 0.1886 0.00%
2024-01-22 0 0.240 0.230 0.240 0.231 0.241 1,576,000 370,868 0.2353 0.188 0.181 0.188 0.181 0.189 2,006,746 0.1848 -2.04%
2024-01-19 0 0.245 0.238 0.245 0.245 0.245 12,000 2,940 0.2450 0.192 0.187 0.192 0.192 0.192 15,280 0.1924 0.00%
2024-01-18 0 0.245 0.237 0.247 - - 0 0 - 0.192 0.186 0.194 - - 0 - 0.00%
2024-01-17 0 0.245 0.245 0.249 0.242 0.250 308,000 75,868 0.2463 0.192 0.192 0.196 0.190 0.196 392,181 0.1935 -2.00%
2024-01-16 0 0.250 0.250 0.255 0.250 0.255 188,000 47,740 0.2539 0.196 0.196 0.200 0.196 0.200 239,383 0.1994 0.00%
2024-01-15 0 0.250 0.250 0.255 0.250 0.260 340,000 85,120 0.2504 0.196 0.196 0.200 0.196 0.204 432,927 0.1966 -3.85%
2024-01-12 0 0.260 0.250 0.260 0.250 0.260 604,000 154,280 0.2554 0.204 0.196 0.204 0.196 0.204 769,083 0.2006 0.00%
2024-01-11 0 0.260 0.255 0.260 0.255 0.260 428,000 111,220 0.2599 0.204 0.200 0.204 0.200 0.204 544,979 0.2041 1.96%
2024-01-10 0 0.255 0.250 0.260 0.250 0.255 736,000 187,580 0.2549 0.200 0.196 0.204 0.196 0.200 937,161 0.2002 2.00%
2024-01-09 0 0.250 0.250 0.255 0.250 0.255 1,076,000 271,220 0.2521 0.196 0.196 0.200 0.196 0.200 1,370,088 0.1980 -1.96%
2024-01-08 0 0.255 0.248 0.255 0.250 0.255 608,000 153,360 0.2522 0.200 0.195 0.200 0.196 0.200 774,176 0.1981 2.00%
2024-01-05 0 0.250 0.248 0.250 0.243 0.255 256,000 64,776 0.2530 0.196 0.195 0.196 0.191 0.200 325,969 0.1987 2.04%
2024-01-04 0 0.245 0.245 0.246 0.245 0.246 60,000 14,716 0.2453 0.192 0.192 0.193 0.192 0.193 76,399 0.1926 -1.21%
2024-01-03 0 0.248 0.247 0.255 0.247 0.250 12,000 2,980 0.2483 0.195 0.194 0.200 0.194 0.196 15,280 0.1950 -0.80%
2024-01-02 0 0.250 0.248 0.255 0.250 0.250 8,000 2,000 0.2500 0.196 0.195 0.200 0.196 0.196 10,187 0.1963 -1.96%
2023-12-29 0 0.255 0.249 0.255 0.237 0.255 552,000 136,960 0.2481 0.200 0.196 0.200 0.186 0.200 702,871 0.1949 5.37%
2023-12-28 0 0.242 0.239 0.242 0.235 0.242 240,000 57,840 0.2410 0.190 0.188 0.190 0.185 0.190 305,596 0.1893 0.00%
2023-12-27 0 0.242 0.240 0.242 0.231 0.242 404,000 96,892 0.2398 0.190 0.188 0.190 0.181 0.190 514,420 0.1884 1.68%
2023-12-22 0 0.238 0.228 0.238 0.228 0.238 80,000 18,460 0.2308 0.187 0.179 0.187 0.179 0.187 101,865 0.1812 0.00%
2023-12-21 0 0.238 0.230 0.238 - - 0 0 - 0.187 0.181 0.187 - - 0 - 0.00%
2023-12-20 0 0.238 0.229 0.238 0.229 0.239 76,000 17,984 0.2366 0.187 0.180 0.187 0.180 0.188 96,772 0.1858 1.71%
2023-12-19 0 0.234 0.228 0.234 - - 0 0 - 0.184 0.179 0.184 - - 0 - -1.68%
2023-12-18 0 0.238 0.231 0.238 - - 0 0 - 0.187 0.181 0.187 - - 0 - 0.00%
2023-12-15 0 0.238 0.234 0.240 0.233 0.240 756,000 177,700 0.2351 0.187 0.184 0.188 0.183 0.188 962,627 0.1846 -1.24%
2023-12-14 0 0.241 0.233 0.241 0.232 0.244 472,000 113,884 0.2413 0.189 0.183 0.189 0.182 0.192 601,005 0.1895 -0.41%
2023-12-13 0 0.242 0.233 0.243 0.233 0.242 524,000 122,268 0.2333 0.190 0.183 0.191 0.183 0.190 667,218 0.1833 0.83%
2023-12-12 0 0.240 0.233 0.240 0.234 0.240 148,000 35,044 0.2368 0.188 0.183 0.188 0.184 0.188 188,451 0.1860 1.69%
2023-12-11 0 0.236 0.230 0.236 0.220 0.236 976,000 219,816 0.2252 0.185 0.181 0.185 0.173 0.185 1,242,757 0.1769 1.29%
2023-12-08 0 0.233 0.228 0.233 0.228 0.237 20,000 4,668 0.2334 0.183 0.179 0.183 0.179 0.186 25,466 0.1833 1.75%
2023-12-07 0 0.229 0.228 0.236 0.228 0.228 24,000 5,472 0.2280 0.180 0.179 0.185 0.179 0.179 30,560 0.1791 0.00%
2023-12-06 0 0.229 0.228 0.239 - - 0 0 - 0.180 0.179 0.188 - - 0 - 0.00%
2023-12-05 0 0.229 0.228 0.243 0.229 0.232 736,000 169,776 0.2307 0.180 0.179 0.191 0.180 0.182 937,161 0.1812 -5.37%
2023-12-04 0 0.242 0.232 0.242 0.241 0.242 8,000 1,932 0.2415 0.190 0.182 0.190 0.189 0.190 10,187 0.1897 1.26%
2023-12-01 0 0.239 0.232 0.242 - - 0 0 - 0.188 0.182 0.190 - - 0 - 0.00%
2023-11-30 0 0.239 0.235 0.244 0.235 0.239 8,000 1,896 0.2370 0.188 0.185 0.192 0.185 0.188 10,187 0.1861 3.02%
2023-11-29 0 0.232 0.232 0.236 - - 0 0 - 0.182 0.182 0.185 - - 0 - 0.00%
2023-11-28 0 0.232 0.232 0.242 0.232 0.235 16,000 3,736 0.2335 0.182 0.182 0.190 0.182 0.185 20,373 0.1834 -1.28%
2023-11-27 0 0.235 0.235 0.239 0.235 0.235 48,000 11,280 0.2350 0.185 0.185 0.188 0.185 0.185 61,119 0.1846 0.00%
2023-11-24 0 0.235 0.235 0.238 0.233 0.235 20,000 4,692 0.2346 0.185 0.185 0.187 0.183 0.185 25,466 0.1842 -1.67%
2023-11-23 0 0.239 0.232 0.239 0.232 0.239 184,000 43,456 0.2362 0.188 0.182 0.188 0.182 0.188 234,290 0.1855 3.02%
2023-11-22 0 0.232 0.231 0.236 0.231 0.235 32,000 7,476 0.2336 0.182 0.181 0.185 0.181 0.185 40,746 0.1835 -1.69%
2023-11-21 0 0.236 0.232 0.237 0.228 0.236 292,000 67,460 0.2310 0.185 0.182 0.186 0.179 0.185 371,808 0.1814 0.85%
2023-11-20 0 0.234 0.233 0.239 - - 0 0 - 0.184 0.183 0.188 - - 0 - 0.43%
2023-11-17 0 0.233 0.230 0.233 0.232 0.233 28,000 6,516 0.2327 0.183 0.181 0.183 0.182 0.183 35,653 0.1828 0.00%
2023-11-16 0 0.233 0.232 0.234 0.230 0.234 260,000 60,532 0.2328 0.183 0.182 0.184 0.181 0.184 331,062 0.1828 -0.43%
2023-11-15 0 0.234 0.234 0.240 0.231 0.241 324,000 75,736 0.2338 0.184 0.184 0.188 0.181 0.189 412,554 0.1836 0.43%
2023-11-14 0 0.233 0.232 0.243 0.233 0.244 624,000 150,308 0.2409 0.183 0.182 0.191 0.183 0.192 794,549 0.1892 0.43%
2023-11-13 0 0.232 0.228 0.233 0.228 0.234 316,000 73,484 0.2325 0.182 0.179 0.183 0.179 0.184 402,368 0.1826 -0.85%
2023-11-10 0 0.234 0.234 0.239 0.230 0.235 80,000 18,612 0.2327 0.184 0.184 0.188 0.181 0.185 101,865 0.1827 -0.43%
2023-11-09 0 0.235 0.234 0.236 0.230 0.236 924,000 214,932 0.2326 0.185 0.184 0.185 0.181 0.185 1,176,544 0.1827 -1.67%
2023-11-08 0 0.239 0.235 0.239 0.229 0.239 408,000 95,356 0.2337 0.188 0.185 0.188 0.180 0.188 519,513 0.1835 3.46%
2023-11-07 0 0.231 0.229 0.237 0.231 0.242 260,000 61,504 0.2366 0.181 0.180 0.186 0.181 0.190 331,062 0.1858 -4.15%
2023-11-06 0 0.241 0.236 0.243 0.233 0.243 176,000 41,660 0.2367 0.189 0.185 0.191 0.183 0.191 224,104 0.1859 3.43%
2023-11-03 0 0.233 0.233 0.240 0.233 0.248 1,344,000 321,660 0.2393 0.183 0.183 0.188 0.183 0.195 1,711,337 0.1880 -2.92%
2023-11-02 0 0.240 0.230 0.245 0.238 0.245 996,000 239,008 0.2400 0.188 0.181 0.192 0.187 0.192 1,268,223 0.1885 -1.23%
2023-11-01 0 0.243 0.241 0.243 0.243 0.243 372,000 90,396 0.2430 0.191 0.189 0.191 0.191 0.191 473,674 0.1908 -2.02%
2023-10-31 0 0.248 0.243 0.248 0.243 0.248 48,000 11,764 0.2451 0.195 0.191 0.195 0.191 0.195 61,119 0.1925 0.40%
2023-10-30 0 0.247 0.243 0.248 0.243 0.247 248,000 60,836 0.2453 0.194 0.191 0.195 0.191 0.194 315,782 0.1927 -0.40%
2023-10-27 0 0.248 0.246 0.250 0.243 0.248 328,000 80,220 0.2446 0.195 0.193 0.196 0.191 0.195 417,648 0.1921 0.00%
2023-10-26 0 0.248 0.241 0.250 0.241 0.249 272,000 66,256 0.2436 0.195 0.189 0.196 0.189 0.196 346,342 0.1913 0.40%
2023-10-25 0 0.247 0.246 0.248 0.245 0.246 132,000 32,688 0.2476 0.194 0.193 0.195 0.192 0.193 168,078 0.1945 -0.80%
2023-10-24 0 0.249 0.243 0.249 - - 0 0 - 0.196 0.191 0.196 - - 0 - -2.35%
2023-10-20 0 0.255 0.241 0.255 0.241 0.255 244,000 59,868 0.2454 0.200 0.189 0.200 0.189 0.200 310,689 0.1927 3.24%
2023-10-19 0 0.247 0.243 0.247 0.243 0.248 392,000 96,548 0.2463 0.194 0.191 0.194 0.191 0.195 499,140 0.1934 -1.20%
2023-10-18 0 0.250 0.248 0.255 - - 0 0 - 0.196 0.195 0.200 - - 0 - 0.00%
2023-10-17 0 0.250 0.250 0.255 0.246 0.250 68,000 16,960 0.2494 0.196 0.196 0.200 0.193 0.196 86,585 0.1959 0.00%
2023-10-16 0 0.250 0.245 0.250 0.243 0.250 492,000 121,236 0.2464 0.196 0.192 0.196 0.191 0.196 626,472 0.1935 0.00%
2023-10-13 0 0.250 0.250 0.255 0.246 0.250 292,000 72,944 0.2498 0.196 0.196 0.200 0.193 0.196 371,808 0.1962 -1.96%
2023-10-12 0 0.255 0.255 0.270 - - 0 0 - 0.200 0.200 0.212 - - 0 - 0.00%
2023-10-11 0 0.255 0.250 0.255 0.243 0.265 956,000 240,980 0.2521 0.200 0.196 0.200 0.191 0.208 1,217,290 0.1980 2.00%
2023-10-10 0 0.250 0.243 0.250 0.250 0.260 479,000 121,075 0.2528 0.196 0.191 0.196 0.196 0.204 609,918 0.1985 -1.96%
2023-10-09 0 0.255 0.250 0.270 0.255 0.255 12,000 3,060 0.2550 0.200 0.196 0.212 0.200 0.200 15,280 0.2003 0.00%
2023-10-06 0 0.255 0.250 0.255 0.247 0.255 148,000 37,708 0.2548 0.200 0.196 0.200 0.194 0.200 188,451 0.2001 0.00%
2023-10-05 0 0.255 0.246 0.255 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2023-10-04 0 0.255 0.247 0.255 0.245 0.255 52,000 12,928 0.2486 0.200 0.194 0.200 0.192 0.200 66,212 0.1953 0.00%
2023-10-03 0 0.255 0.250 0.255 0.245 0.255 1,308,000 327,124 0.2501 0.200 0.196 0.200 0.192 0.200 1,665,498 0.1964 -3.77%
2023-09-29 0 0.265 0.255 0.265 0.260 0.265 28,000 7,300 0.2607 0.208 0.200 0.208 0.204 0.208 35,653 0.2048 1.92%
2023-09-28 0 0.260 0.255 0.260 0.255 0.260 508,000 131,500 0.2589 0.204 0.200 0.204 0.200 0.204 646,845 0.2033 -1.89%
2023-09-27 0 0.265 0.255 0.265 0.255 0.265 48,000 12,520 0.2608 0.208 0.200 0.208 0.200 0.208 61,119 0.2048 3.92%
2023-09-26 0 0.255 0.255 0.260 0.255 0.265 1,616,000 420,700 0.2603 0.200 0.200 0.204 0.200 0.208 2,057,679 0.2045 -5.56%
2023-09-25 0 0.270 0.265 0.270 0.265 0.270 132,000 35,600 0.2697 0.212 0.208 0.212 0.208 0.212 168,078 0.2118 -1.82%
2023-09-22 0 0.275 0.270 0.275 0.265 0.275 88,000 23,740 0.2698 0.216 0.212 0.216 0.208 0.216 112,052 0.2119 1.85%
2023-09-21 0 0.270 0.265 0.275 0.265 0.275 64,000 17,180 0.2684 0.212 0.208 0.216 0.208 0.216 81,492 0.2108 0.00%
2023-09-20 0 0.270 0.260 0.280 0.260 0.265 212,000 56,160 0.2649 0.212 0.204 0.220 0.204 0.208 269,943 0.2080 0.00%
2023-09-19 0 0.270 0.260 0.280 - - 0 0 - 0.212 0.204 0.220 - - 0 - 0.00%
2023-09-18 0 0.270 0.265 0.280 - - 0 0 - 0.212 0.208 0.220 - - 0 - 0.00%
2023-09-15 0 0.270 0.265 0.280 0.260 0.265 64,000 16,940 0.2647 0.212 0.208 0.220 0.204 0.208 81,492 0.2079 0.00%
2023-09-14 0 0.270 0.265 0.275 - - 0 0 - 0.212 0.208 0.216 - - 0 - 0.00%
2023-09-13 0 0.270 0.265 0.270 0.265 0.270 312,000 84,220 0.2699 0.212 0.208 0.212 0.208 0.212 397,275 0.2120 1.89%
2023-09-12 0 0.265 0.260 0.270 - - 0 0 - 0.208 0.204 0.212 - - 0 - 0.00%
2023-09-11 0 0.265 0.265 0.280 0.265 0.265 104,000 27,560 0.2650 0.208 0.208 0.220 0.208 0.208 132,425 0.2081 0.00%
2023-09-07 0 0.265 0.260 0.270 - - 0 0 - 0.208 0.204 0.212 - - 0 - 0.00%
2023-09-06 0 0.265 0.260 0.270 0.260 0.265 228,000 59,520 0.2611 0.208 0.204 0.212 0.204 0.208 290,316 0.2050 0.00%
2023-09-05 0 0.265 0.260 0.265 0.265 0.270 204,000 54,080 0.2651 0.208 0.204 0.208 0.208 0.212 259,756 0.2082 -1.85%
2023-09-04 0 0.270 0.270 0.275 0.270 0.270 152,000 41,040 0.2700 0.212 0.212 0.216 0.212 0.212 193,544 0.2120 -1.82%
2023-08-31 0 0.275 0.270 0.275 - - 0 0 - 0.216 0.212 0.216 - - 0 - 0.00%
2023-08-30 0 0.275 0.270 0.275 0.270 0.275 196,000 53,720 0.2741 0.216 0.212 0.216 0.212 0.216 249,570 0.2153 1.85%
2023-08-29 0 0.270 0.265 0.280 0.270 0.270 32,000 8,640 0.2700 0.212 0.208 0.220 0.212 0.212 40,746 0.2120 0.00%
2023-08-28 0 0.270 0.270 0.280 0.270 0.275 88,000 24,000 0.2727 0.212 0.212 0.220 0.212 0.216 112,052 0.2142 0.00%
2023-08-25 0 0.270 0.270 0.280 0.265 0.270 100,000 26,980 0.2698 0.212 0.212 0.220 0.208 0.212 127,332 0.2119 -1.82%
2023-08-24 0 0.275 0.265 0.280 0.270 0.275 104,000 28,100 0.2702 0.216 0.208 0.220 0.212 0.216 132,425 0.2122 1.85%
2023-08-23 0 0.270 0.265 0.270 0.265 0.270 272,000 72,340 0.2660 0.212 0.208 0.212 0.208 0.212 346,342 0.2089 -1.82%
2023-08-22 0 0.275 0.265 0.285 0.265 0.285 456,000 126,740 0.2779 0.216 0.208 0.224 0.208 0.224 580,632 0.2183 3.77%
2023-08-21 0 0.265 0.260 0.265 0.260 0.265 32,000 8,460 0.2644 0.208 0.204 0.208 0.204 0.208 40,746 0.2076 0.00%
2023-08-18 0 0.265 0.260 0.265 0.265 0.265 116,000 30,740 0.2650 0.208 0.204 0.208 0.208 0.208 147,705 0.2081 0.00%
2023-08-17 0 0.265 0.260 0.265 0.260 0.265 484,000 126,420 0.2612 0.208 0.204 0.208 0.204 0.208 616,285 0.2051 -1.85%
2023-08-16 0 0.270 0.260 0.275 0.260 0.270 316,000 83,740 0.2650 0.212 0.204 0.216 0.204 0.212 402,368 0.2081 0.00%
2023-08-15 0 0.270 0.265 0.270 0.265 0.290 1,888,000 517,940 0.2743 0.212 0.208 0.212 0.208 0.228 2,404,021 0.2154 -6.90%
2023-08-14 0 0.290 0.280 0.295 0.280 0.295 172,000 50,000 0.2907 0.228 0.220 0.232 0.220 0.232 219,010 0.2283 0.00%
2023-08-11 0 0.290 0.280 0.290 0.280 0.290 52,000 14,600 0.2808 0.228 0.220 0.228 0.220 0.228 66,212 0.2205 1.75%
2023-08-10 0 0.285 0.285 0.295 0.280 0.285 440,000 124,980 0.2840 0.224 0.224 0.232 0.220 0.224 560,259 0.2231 0.00%
2023-08-09 0 0.285 0.280 0.285 0.265 0.290 5,512,000 1,545,480 0.2804 0.224 0.220 0.224 0.208 0.228 7,018,519 0.2202 -6.56%
2023-08-08 0 0.305 0.300 0.305 0.300 0.305 296,000 88,860 0.3002 0.240 0.236 0.240 0.236 0.240 376,902 0.2358 0.00%
2023-08-07 0 0.305 0.300 0.305 0.300 0.310 72,000 21,900 0.3042 0.240 0.236 0.240 0.236 0.243 91,679 0.2389 0.00%
2023-08-04 0 0.305 0.305 0.310 0.305 0.310 412,000 125,680 0.3050 0.240 0.240 0.243 0.240 0.243 524,606 0.2396 0.00%
2023-08-03 0 0.305 0.300 0.305 0.305 0.310 38,150 11,666 0.3058 0.240 0.236 0.240 0.240 0.243 48,577 0.2402 0.00%
2023-08-02 0 0.305 0.305 0.310 0.300 0.310 1,326,000 405,550 0.3058 0.240 0.240 0.243 0.236 0.243 1,688,417 0.2402 -1.61%
2023-08-01 0 0.310 0.305 0.310 0.305 0.315 224,000 68,380 0.3053 0.243 0.240 0.243 0.240 0.247 285,223 0.2397 -1.59%
2023-07-31 0 0.315 0.305 0.315 0.305 0.315 1,136,000 347,320 0.3057 0.247 0.240 0.247 0.240 0.247 1,446,487 0.2401 1.61%
2023-07-28 0 0.310 0.300 0.310 0.300 0.310 508,000 154,720 0.3046 0.243 0.236 0.243 0.236 0.243 646,845 0.2392 1.64%
2023-07-27 0 0.305 0.300 0.310 - - 0 0 - 0.240 0.236 0.243 - - 0 - 0.00%
2023-07-26 0 0.305 0.295 0.310 0.295 0.305 460,000 137,780 0.2995 0.240 0.232 0.243 0.232 0.240 585,725 0.2352 0.00%
2023-07-25 0 0.305 0.300 0.310 0.295 0.305 312,000 92,860 0.2976 0.240 0.236 0.243 0.232 0.240 397,275 0.2337 0.00%
2023-07-24 0 0.305 0.295 0.305 - - 0 0 - 0.240 0.232 0.240 - - 0 - 0.00%
2023-07-21 0 0.305 0.295 0.310 0.295 0.305 316,000 95,180 0.3012 0.240 0.232 0.243 0.232 0.240 402,368 0.2365 -1.61%
2023-07-20 0 0.310 0.295 0.310 0.295 0.310 25,292 7,576 0.2995 0.243 0.232 0.243 0.232 0.243 32,205 0.2352 0.00%
2023-07-19 0 0.310 0.295 0.310 - - 0 0 - 0.243 0.232 0.243 - - 0 - 0.00%
2023-07-18 0 0.310 0.295 0.310 0.295 0.310 128,000 37,860 0.2958 0.243 0.232 0.243 0.232 0.243 162,984 0.2323 0.00%
2023-07-14 0 0.310 0.300 0.310 0.300 0.310 456,000 137,140 0.3007 0.243 0.236 0.243 0.236 0.243 580,632 0.2362 0.00%
2023-07-13 0 0.310 0.305 0.310 0.305 0.310 648,000 199,760 0.3083 0.243 0.240 0.243 0.240 0.243 825,109 0.2421 0.00%
2023-07-12 0 0.310 0.310 0.315 0.305 0.310 116,000 35,940 0.3098 0.243 0.243 0.247 0.240 0.243 147,705 0.2433 0.00%
2023-07-11 0 0.310 0.305 0.310 - - 0 0 - 0.243 0.240 0.243 - - 0 - 0.00%
2023-07-10 0 0.310 0.300 0.310 0.300 0.310 16,000 4,900 0.3063 0.243 0.236 0.243 0.236 0.243 20,373 0.2405 0.00%
2023-07-07 0 0.310 0.300 0.310 0.300 0.310 12,000 3,640 0.3033 0.243 0.236 0.243 0.236 0.243 15,280 0.2382 0.00%
2023-07-06 0 0.310 0.300 0.310 0.300 0.310 68,000 20,740 0.3050 0.243 0.236 0.243 0.236 0.243 86,585 0.2395 -1.59%
2023-07-05 0 0.315 0.305 0.315 - - 0 0 - 0.247 0.240 0.247 - - 0 - 0.00%
2023-07-04 0 0.315 0.305 0.320 0.305 0.315 396,000 123,640 0.3122 0.247 0.240 0.251 0.240 0.247 504,233 0.2452 1.61%
2023-07-03 0 0.310 0.305 0.315 0.310 0.315 484,000 151,080 0.3121 0.243 0.240 0.247 0.243 0.247 616,285 0.2451 0.00%
2023-06-30 0 0.310 0.300 0.310 0.300 0.310 580,000 175,900 0.3033 0.243 0.236 0.243 0.236 0.243 738,523 0.2382 3.33%
2023-06-29 0 0.300 0.290 0.300 0.290 0.305 308,000 91,920 0.2984 0.236 0.228 0.236 0.228 0.240 392,181 0.2344 2.04%
2023-06-28 0 0.320 0.315 0.320 0.315 0.325 520,000 166,760 0.3207 0.231 0.227 0.231 0.227 0.235 720,680 0.2314 0.00%
2023-06-27 0 0.320 0.315 0.325 0.315 0.325 904,000 289,320 0.3200 0.231 0.227 0.235 0.227 0.235 1,252,874 0.2309 0.00%
2023-06-26 0 0.320 0.315 0.320 0.315 0.320 128,000 40,840 0.3191 0.231 0.227 0.231 0.227 0.231 177,398 0.2302 0.00%
2023-06-23 0 0.320 0.310 0.320 0.315 0.325 724,000 229,620 0.3172 0.231 0.224 0.231 0.227 0.235 1,003,408 0.2288 -3.03%
2023-06-21 0 0.330 0.325 0.330 0.325 0.330 228,000 74,380 0.3262 0.238 0.235 0.238 0.235 0.238 315,990 0.2354 -1.49%
2023-06-20 0 0.335 0.325 0.335 0.325 0.335 12,000 3,960 0.3300 0.242 0.235 0.242 0.235 0.242 16,631 0.2381 0.00%
2023-06-19 0 0.335 0.325 0.335 0.325 0.335 308,000 100,140 0.3251 0.242 0.235 0.242 0.235 0.242 426,864 0.2346 0.00%
2023-06-16 0 0.335 0.325 0.335 0.325 0.335 16,000 5,280 0.3300 0.242 0.235 0.242 0.235 0.242 22,175 0.2381 1.52%
2023-06-15 0 0.330 0.325 0.335 0.330 0.330 80,000 26,400 0.3300 0.238 0.235 0.242 0.238 0.238 110,874 0.2381 0.00%
2023-06-14 0 0.330 0.325 0.330 0.325 0.330 104,000 34,300 0.3298 0.238 0.235 0.238 0.235 0.238 144,136 0.2380 0.00%
2023-06-13 0 0.330 0.320 0.330 0.320 0.330 96,000 31,100 0.3240 0.238 0.231 0.238 0.231 0.238 133,049 0.2337 1.54%
2023-06-12 0 0.325 0.320 0.325 0.305 0.335 1,804,000 573,060 0.3177 0.235 0.231 0.235 0.220 0.242 2,500,204 0.2292 -4.41%
2023-06-09 0 0.340 0.330 0.340 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2023-06-08 0 0.340 0.330 0.340 0.330 0.340 72,000 23,860 0.3314 0.245 0.238 0.245 0.238 0.245 99,786 0.2391 1.49%
2023-06-07 0 0.335 0.330 0.335 0.330 0.340 36,000 12,200 0.3389 0.242 0.238 0.242 0.238 0.245 49,893 0.2445 1.52%
2023-06-06 0 0.330 0.330 0.335 0.330 0.335 256,000 85,400 0.3336 0.238 0.238 0.242 0.238 0.242 354,796 0.2407 0.00%
2023-06-05 0 0.330 0.330 0.335 0.320 0.335 444,000 145,760 0.3283 0.238 0.238 0.242 0.231 0.242 615,350 0.2369 0.00%
2023-06-02 0 0.330 0.330 0.335 0.330 0.345 1,656,000 556,280 0.3359 0.238 0.238 0.242 0.238 0.249 2,295,087 0.2424 -2.94%
2023-06-01 0 0.340 0.325 0.340 0.330 0.340 348,000 115,140 0.3309 0.245 0.235 0.245 0.238 0.245 482,301 0.2387 -1.45%
2023-05-31 0 0.345 0.340 0.345 0.330 0.345 24,000 8,160 0.3400 0.249 0.245 0.249 0.238 0.249 33,262 0.2453 0.00%
2023-05-30 0 0.345 0.335 0.340 0.335 0.345 32,000 10,860 0.3394 0.249 0.242 0.245 0.242 0.249 44,350 0.2449 0.00%
2023-05-29 0 0.345 0.335 0.345 0.335 0.345 120,000 41,300 0.3442 0.249 0.242 0.249 0.242 0.249 166,311 0.2483 0.00%
2023-05-25 0 0.345 0.340 0.345 0.340 0.345 524,000 178,380 0.3404 0.249 0.245 0.249 0.245 0.249 726,223 0.2456 -1.43%
2023-05-24 0 0.350 0.345 0.350 0.345 0.355 4,608,000 1,612,620 0.3500 0.253 0.249 0.253 0.249 0.256 6,386,330 0.2525 0.00%
2023-05-23 0 0.350 0.345 0.350 0.345 0.355 344,000 119,920 0.3486 0.253 0.249 0.253 0.249 0.256 476,757 0.2515 -1.41%
2023-05-22 0 0.355 0.345 0.355 - - 0 0 - 0.256 0.249 0.256 - - 0 - 0.00%
2023-05-19 0 0.355 0.345 0.355 0.345 0.355 524,000 181,440 0.3463 0.256 0.249 0.256 0.249 0.256 726,223 0.2498 0.00%
2023-05-18 0 0.355 0.350 0.360 0.355 0.360 172,000 61,080 0.3551 0.256 0.253 0.260 0.256 0.260 238,379 0.2562 0.00%
2023-05-17 0 0.355 0.350 0.360 - - 0 0 - 0.256 0.253 0.260 - - 0 - 0.00%
2023-05-16 0 0.355 0.350 0.360 0.350 0.360 704,000 249,840 0.3549 0.256 0.253 0.260 0.253 0.260 975,689 0.2561 -1.39%
2023-05-15 0 0.360 0.350 0.360 0.345 0.360 1,132,000 401,600 0.3548 0.260 0.253 0.260 0.249 0.260 1,568,864 0.2560 -1.37%
2023-05-12 0 0.365 0.355 0.360 0.355 0.365 432,000 153,780 0.3560 0.263 0.256 0.260 0.256 0.263 598,718 0.2568 1.39%
2023-05-11 0 0.360 0.360 0.365 0.360 0.365 80,000 28,820 0.3603 0.260 0.260 0.263 0.260 0.263 110,874 0.2599 0.00%
2023-05-10 0 0.360 0.360 0.365 0.350 0.360 76,000 27,000 0.3553 0.260 0.260 0.263 0.253 0.260 105,330 0.2563 0.00%
2023-05-09 0 0.360 0.355 0.360 - - 0 0 - 0.260 0.256 0.260 - - 0 - 0.00%
2023-05-08 0 0.360 0.360 0.365 0.335 0.370 1,284,000 450,100 0.3505 0.260 0.260 0.263 0.242 0.267 1,779,524 0.2529 -1.37%
2023-05-05 0 0.365 0.360 0.365 - - 0 0 - 0.263 0.260 0.263 - - 0 - -1.35%
2023-05-04 0 0.370 0.365 0.370 0.355 0.370 552,000 202,320 0.3665 0.267 0.263 0.267 0.256 0.267 765,029 0.2645 2.78%
2023-05-03 0 0.360 0.350 0.360 0.350 0.360 568,000 203,360 0.3580 0.260 0.253 0.260 0.253 0.260 787,204 0.2583 -1.37%
2023-05-02 0 0.365 0.355 0.365 0.365 0.365 720,000 262,800 0.3650 0.263 0.256 0.263 0.263 0.263 997,864 0.2634 0.00%
2023-04-28 0 0.365 0.350 0.365 0.350 0.365 360,000 129,420 0.3595 0.263 0.253 0.263 0.253 0.263 498,932 0.2594 1.39%
2023-04-27 0 0.360 0.350 0.360 0.350 0.360 12,000 4,240 0.3533 0.260 0.253 0.260 0.253 0.260 16,631 0.2549 1.41%
2023-04-26 0 0.355 0.350 0.355 0.355 0.355 8,000 2,840 0.3550 0.256 0.253 0.256 0.256 0.256 11,087 0.2561 1.43%
2023-04-25 0 0.350 0.355 0.360 0.345 0.355 148,000 51,480 0.3478 0.253 0.256 0.260 0.249 0.256 205,117 0.2510 0.00%
2023-04-24 0 0.350 0.350 0.365 0.350 0.350 52,000 18,200 0.3500 0.253 0.253 0.263 0.253 0.253 72,068 0.2525 0.00%
2023-04-21 0 0.350 0.350 0.365 0.350 0.360 792,000 280,600 0.3543 0.253 0.253 0.263 0.253 0.260 1,097,650 0.2556 -4.11%
2023-04-20 0 0.365 0.360 0.365 0.355 0.365 252,000 91,260 0.3621 0.263 0.260 0.263 0.256 0.263 349,252 0.2613 1.39%
2023-04-19 0 0.360 0.355 0.360 0.350 0.365 832,000 293,560 0.3528 0.260 0.256 0.260 0.253 0.263 1,153,087 0.2546 -1.37%
2023-04-18 0 0.365 0.355 0.365 - - 0 0 - 0.263 0.256 0.263 - - 0 - 0.00%
2023-04-17 0 0.365 0.355 0.365 0.350 0.370 1,004,000 366,360 0.3649 0.263 0.256 0.263 0.253 0.267 1,391,466 0.2633 4.29%
2023-04-14 0 0.350 0.345 0.350 0.340 0.350 412,000 143,700 0.3488 0.253 0.249 0.253 0.245 0.253 571,000 0.2517 1.45%
2023-04-13 0 0.345 0.340 0.345 - - 0 0 - 0.249 0.245 0.249 - - 0 - -1.43%
2023-04-12 0 0.350 0.340 0.350 0.340 0.350 420,000 143,240 0.3410 0.253 0.245 0.253 0.245 0.253 582,087 0.2461 1.45%
2023-04-11 0 0.345 0.345 0.360 0.345 0.360 208,000 74,320 0.3573 0.249 0.249 0.260 0.249 0.260 288,272 0.2578 -1.43%
2023-04-06 0 0.350 0.350 0.360 0.350 0.360 568,000 200,860 0.3536 0.253 0.253 0.260 0.253 0.260 787,204 0.2552 -2.78%
2023-04-04 0 0.360 0.350 0.365 0.345 0.365 1,004,000 361,360 0.3599 0.260 0.253 0.263 0.249 0.263 1,391,466 0.2597 5.88%
2023-04-03 0 0.340 0.340 0.355 0.330 0.360 1,702,000 588,890 0.3460 0.245 0.245 0.256 0.238 0.260 2,358,840 0.2497 0.00%
2023-03-31 0 0.340 0.330 0.340 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2023-03-30 0 0.340 0.335 0.340 0.330 0.340 144,000 48,100 0.3340 0.245 0.242 0.245 0.238 0.245 199,573 0.2410 0.00%
2023-03-29 0 0.340 0.330 0.340 0.330 0.340 28,000 9,380 0.3350 0.245 0.238 0.245 0.238 0.245 38,806 0.2417 0.00%
2023-03-28 0 0.340 0.330 0.340 0.320 0.340 516,000 170,320 0.3301 0.245 0.238 0.245 0.231 0.245 715,136 0.2382 6.25%
2023-03-27 0 0.320 0.310 0.320 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2023-03-24 0 0.320 0.310 0.320 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2023-03-23 0 0.320 0.310 0.320 0.310 0.320 604,000 188,260 0.3117 0.231 0.224 0.231 0.224 0.231 837,097 0.2249 0.00%
2023-03-22 0 0.320 0.315 0.320 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
2023-03-21 0 0.320 0.315 0.320 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
2023-03-20 0 0.320 0.315 0.320 0.315 0.320 36,000 11,500 0.3194 0.231 0.227 0.231 0.227 0.231 49,893 0.2305 -1.54%
2023-03-17 0 0.325 0.320 0.325 0.320 0.325 180,000 57,620 0.3201 0.235 0.231 0.235 0.231 0.235 249,466 0.2310 0.00%
2023-03-16 0 0.325 0.310 0.325 0.310 0.325 676,000 210,460 0.3113 0.235 0.224 0.235 0.224 0.235 936,884 0.2246 -1.52%
2023-03-15 0 0.330 0.315 0.330 0.315 0.330 356,000 113,360 0.3184 0.238 0.227 0.238 0.227 0.238 493,388 0.2298 0.00%
2023-03-14 0 0.330 0.315 0.330 0.330 0.330 4,000 1,320 0.3300 0.238 0.227 0.238 0.238 0.238 5,544 0.2381 1.54%
2023-03-13 0 0.325 0.320 0.335 - - 0 0 - 0.235 0.231 0.242 - - 0 - 0.00%
2023-03-10 0 0.325 0.320 0.325 0.330 0.335 204,000 67,340 0.3301 0.235 0.231 0.235 0.238 0.242 282,728 0.2382 -1.52%
2023-03-09 0 0.330 0.320 0.330 0.330 0.330 104,000 34,320 0.3300 0.238 0.231 0.238 0.238 0.238 144,136 0.2381 0.00%
2023-03-08 0 0.330 0.330 0.335 0.330 0.330 4,000 1,320 0.3300 0.238 0.238 0.242 0.238 0.238 5,544 0.2381 1.54%
2023-03-07 0 0.325 0.320 0.335 0.320 0.325 268,000 86,660 0.3234 0.235 0.231 0.242 0.231 0.235 371,427 0.2333 -1.52%
2023-03-06 0 0.330 0.325 0.335 0.320 0.330 228,000 73,960 0.3244 0.238 0.235 0.242 0.231 0.238 315,990 0.2341 4.76%
2023-03-03 0 0.315 0.315 0.325 0.315 0.320 488,000 154,080 0.3157 0.227 0.227 0.235 0.227 0.231 676,330 0.2278 0.00%
2023-03-02 0 0.315 0.310 0.320 0.310 0.320 448,000 139,500 0.3114 0.227 0.224 0.231 0.224 0.231 620,893 0.2247 -1.56%
2023-03-01 0 0.320 0.315 0.335 0.315 0.320 144,000 46,060 0.3199 0.231 0.227 0.242 0.227 0.231 199,573 0.2308 1.59%
2023-02-28 0 0.315 0.310 0.315 0.315 0.325 236,000 74,980 0.3177 0.227 0.224 0.227 0.227 0.235 327,078 0.2292 0.00%
2023-02-27 0 0.315 0.315 0.325 0.315 0.320 636,000 203,340 0.3197 0.227 0.227 0.235 0.227 0.231 881,447 0.2307 -1.56%
2023-02-24 0 0.320 0.315 0.320 0.315 0.325 280,000 89,960 0.3213 0.231 0.227 0.231 0.227 0.235 388,058 0.2318 -3.03%
2023-02-23 0 0.330 0.325 0.335 0.325 0.330 164,000 54,100 0.3299 0.238 0.235 0.242 0.235 0.238 227,291 0.2380 -1.49%
2023-02-22 0 0.335 0.330 0.335 - - 0 0 - 0.242 0.238 0.242 - - 0 - 0.00%
2023-02-21 0 0.335 0.330 0.340 0.335 0.335 284,000 95,140 0.3350 0.242 0.238 0.245 0.242 0.242 393,602 0.2417 0.00%
2023-02-20 0 0.335 0.330 0.340 0.335 0.335 288,000 96,680 0.3357 0.242 0.238 0.245 0.242 0.242 399,146 0.2422 0.00%
2023-02-17 0 0.335 0.335 0.340 0.335 0.335 20,000 6,700 0.3350 0.242 0.242 0.245 0.242 0.242 27,718 0.2417 0.00%
2023-02-16 0 0.335 0.335 0.340 0.335 0.335 108,000 36,180 0.3350 0.242 0.242 0.245 0.242 0.242 149,680 0.2417 0.00%
2023-02-15 0 0.335 0.330 0.340 0.330 0.335 236,000 79,040 0.3349 0.242 0.238 0.245 0.238 0.242 327,078 0.2417 -1.47%
2023-02-14 0 0.340 0.340 0.345 0.335 0.340 72,000 24,360 0.3383 0.245 0.245 0.249 0.242 0.245 99,786 0.2441 0.00%
2023-02-13 0 0.340 0.335 0.340 0.340 0.340 216,000 73,440 0.3400 0.245 0.242 0.245 0.245 0.245 299,359 0.2453 1.49%
2023-02-10 0 0.335 0.325 0.340 0.330 0.335 224,000 74,480 0.3325 0.242 0.235 0.245 0.238 0.242 310,447 0.2399 0.00%
2023-02-09 0 0.335 0.335 0.340 0.335 0.335 288,000 96,480 0.3350 0.242 0.242 0.245 0.242 0.242 399,146 0.2417 0.00%
2023-02-08 0 0.335 0.335 0.340 0.335 0.340 224,000 75,960 0.3391 0.242 0.242 0.245 0.242 0.245 310,447 0.2447 -1.47%
2023-02-07 0 0.340 0.335 0.345 0.330 0.340 640,000 212,400 0.3319 0.245 0.242 0.249 0.238 0.245 886,990 0.2395 1.49%
2023-02-06 0 0.335 0.330 0.340 0.330 0.345 1,756,000 586,180 0.3338 0.242 0.238 0.245 0.238 0.249 2,433,680 0.2409 -1.47%
2023-02-03 0 0.340 0.340 0.350 0.340 0.340 100,000 34,000 0.3400 0.245 0.245 0.253 0.245 0.245 138,592 0.2453 0.00%
2023-02-02 0 0.340 0.340 0.350 0.340 0.340 44,000 15,020 0.3414 0.245 0.245 0.253 0.245 0.245 60,981 0.2463 -1.45%
2023-02-01 0 0.345 0.345 0.350 0.345 0.350 248,000 86,780 0.3499 0.249 0.249 0.253 0.249 0.253 343,709 0.2525 -1.43%
2023-01-31 0 0.350 0.345 0.350 0.340 0.350 480,000 166,800 0.3475 0.253 0.249 0.253 0.245 0.253 665,243 0.2507 0.00%
2023-01-30 0 0.350 0.345 0.350 0.345 0.360 284,000 99,640 0.3508 0.253 0.249 0.253 0.249 0.260 393,602 0.2531 -2.78%
2023-01-27 0 0.360 0.355 0.360 0.340 0.365 1,164,000 413,620 0.3553 0.260 0.256 0.260 0.245 0.263 1,613,214 0.2564 5.88%
2023-01-26 0 0.340 0.330 0.345 0.325 0.340 1,748,000 578,760 0.3311 0.245 0.238 0.249 0.235 0.245 2,422,592 0.2389 4.62%
2023-01-20 0 0.325 0.320 0.325 0.320 0.325 244,000 78,280 0.3208 0.235 0.231 0.235 0.231 0.235 338,165 0.2315 1.56%
2023-01-19 0 0.320 0.310 0.320 0.310 0.320 12,000 3,760 0.3133 0.231 0.224 0.231 0.224 0.231 16,631 0.2261 1.59%
2023-01-18 0 0.315 0.315 0.320 0.310 0.320 296,000 93,620 0.3163 0.227 0.227 0.231 0.224 0.231 410,233 0.2282 0.00%
2023-01-17 0 0.315 0.315 0.320 0.315 0.315 64,000 20,160 0.3150 0.227 0.227 0.231 0.227 0.227 88,699 0.2273 0.00%
2023-01-16 0 0.315 0.315 0.320 - - 0 0 - 0.227 0.227 0.231 - - 0 - 0.00%
2023-01-13 0 0.315 0.310 0.315 0.310 0.315 704,000 219,280 0.3115 0.227 0.224 0.227 0.224 0.227 975,689 0.2247 1.61%
2023-01-12 0 0.310 0.310 0.315 0.310 0.320 872,000 271,900 0.3118 0.224 0.224 0.227 0.224 0.231 1,208,524 0.2250 -1.59%
2023-01-11 0 0.315 0.315 0.320 0.310 0.320 2,400,000 756,720 0.3153 0.227 0.227 0.231 0.224 0.231 3,326,214 0.2275 1.61%
2023-01-10 0 0.310 0.310 0.315 0.310 0.320 1,016,000 318,840 0.3138 0.224 0.224 0.227 0.224 0.231 1,408,097 0.2264 -1.59%
2023-01-09 0 0.315 0.315 0.320 0.310 0.325 1,584,000 500,820 0.3162 0.227 0.227 0.231 0.224 0.235 2,195,301 0.2281 0.00%
2023-01-06 0 0.315 0.310 0.315 0.310 0.320 2,084,000 656,980 0.3152 0.227 0.224 0.227 0.224 0.231 2,888,262 0.2275 0.00%
2023-01-05 0 0.315 0.315 0.320 0.305 0.325 2,020,000 630,520 0.3121 0.227 0.227 0.231 0.220 0.235 2,799,563 0.2252 3.28%
2023-01-04 0 0.305 0.305 0.310 0.300 0.325 1,928,000 595,340 0.3088 0.220 0.220 0.224 0.216 0.235 2,672,058 0.2228 -1.61%
2023-01-03 0 0.310 0.310 0.325 0.310 0.310 140,000 43,400 0.3100 0.224 0.224 0.235 0.224 0.224 194,029 0.2237 -4.62%
2022-12-30 0 0.325 0.310 0.325 0.305 0.325 236,000 74,180 0.3143 0.235 0.224 0.235 0.220 0.235 327,078 0.2268 0.00%
2022-12-29 0 0.325 0.305 0.325 0.305 0.325 476,000 150,040 0.3152 0.235 0.220 0.235 0.220 0.235 659,699 0.2274 1.56%
2022-12-28 0 0.320 0.315 0.320 0.310 0.320 88,000 27,760 0.3155 0.231 0.227 0.231 0.224 0.231 121,961 0.2276 0.00%
2022-12-23 0 0.320 0.310 0.320 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2022-12-22 0 0.320 0.310 0.320 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2022-12-21 0 0.320 0.315 0.320 0.315 0.320 328,000 103,540 0.3157 0.231 0.227 0.231 0.227 0.231 454,583 0.2278 1.59%
2022-12-20 0 0.315 0.305 0.315 0.300 0.315 392,000 122,280 0.3119 0.227 0.220 0.227 0.216 0.227 543,282 0.2251 1.61%
2022-12-19 0 0.310 0.300 0.310 0.300 0.310 264,000 80,340 0.3043 0.224 0.216 0.224 0.216 0.224 365,883 0.2196 3.33%
2022-12-16 0 0.300 0.300 0.305 0.300 0.300 44,000 13,200 0.3000 0.216 0.216 0.220 0.216 0.216 60,981 0.2165 -3.23%
2022-12-15 0 0.310 0.305 0.310 0.300 0.310 188,000 56,920 0.3028 0.224 0.220 0.224 0.216 0.224 260,553 0.2185 3.33%
2022-12-14 0 0.300 0.300 0.315 0.300 0.315 12,000 3,720 0.3100 0.216 0.216 0.227 0.216 0.227 16,631 0.2237 -3.23%
2022-12-13 0 0.310 0.305 0.315 0.305 0.310 192,000 58,720 0.3058 0.224 0.220 0.227 0.220 0.224 266,097 0.2207 1.64%
2022-12-12 0 0.305 0.300 0.310 0.300 0.310 152,000 46,640 0.3068 0.220 0.216 0.224 0.216 0.224 210,660 0.2214 -1.61%
2022-12-09 0 0.310 0.300 0.310 0.300 0.310 160,000 48,400 0.3025 0.224 0.216 0.224 0.216 0.224 221,748 0.2183 1.64%
2022-12-08 0 0.305 0.300 0.310 - - 0 0 - 0.220 0.216 0.224 - - 0 - 0.00%
2022-12-07 0 0.305 0.300 0.305 0.295 0.310 404,000 121,740 0.3013 0.220 0.216 0.220 0.213 0.224 559,913 0.2174 0.00%
2022-12-06 0 0.305 0.295 0.305 0.295 0.305 1,924,000 572,680 0.2977 0.220 0.213 0.220 0.213 0.220 2,666,515 0.2148 1.67%
2022-12-05 0 0.300 0.295 0.300 0.290 0.300 296,000 87,560 0.2958 0.216 0.213 0.216 0.209 0.216 410,233 0.2134 3.45%
2022-12-02 0 0.290 0.290 0.295 0.290 0.300 748,000 221,980 0.2968 0.209 0.209 0.213 0.209 0.216 1,036,670 0.2141 -1.69%
2022-12-01 0 0.295 0.295 0.300 0.290 0.300 1,264,000 373,700 0.2956 0.213 0.213 0.216 0.209 0.216 1,751,806 0.2133 3.51%
2022-11-30 0 0.285 0.280 0.285 0.280 0.285 740,000 208,340 0.2815 0.206 0.202 0.206 0.202 0.206 1,025,583 0.2031 0.00%
2022-11-29 0 0.285 0.280 0.285 0.280 0.285 728,000 205,420 0.2822 0.206 0.202 0.206 0.202 0.206 1,008,951 0.2036 3.64%
2022-11-28 0 0.275 0.275 0.280 0.275 0.280 492,000 136,500 0.2774 0.198 0.198 0.202 0.198 0.202 681,874 0.2002 0.00%
2022-11-25 0 0.275 0.275 0.280 0.275 0.280 120,000 33,220 0.2768 0.198 0.198 0.202 0.198 0.202 166,311 0.1997 0.00%
2022-11-24 0 0.275 0.270 0.280 0.275 0.280 68,000 18,980 0.2791 0.198 0.195 0.202 0.198 0.202 94,243 0.2014 -1.79%
2022-11-23 0 0.280 0.275 0.280 0.275 0.280 688,000 191,080 0.2777 0.202 0.198 0.202 0.198 0.202 953,515 0.2004 1.82%
2022-11-22 0 0.275 0.270 0.285 0.270 0.285 1,124,000 304,740 0.2711 0.198 0.195 0.206 0.195 0.206 1,557,777 0.1956 0.00%
2022-11-21 0 0.275 0.275 0.280 0.275 0.285 680,000 190,520 0.2802 0.198 0.198 0.202 0.198 0.206 942,427 0.2022 -1.79%
2022-11-18 0 0.280 0.275 0.280 0.275 0.280 276,000 77,200 0.2797 0.202 0.198 0.202 0.198 0.202 382,515 0.2018 1.82%
2022-11-17 0 0.275 0.275 0.280 0.275 0.280 1,148,000 317,540 0.2766 0.198 0.198 0.202 0.198 0.202 1,591,039 0.1996 -3.51%
2022-11-16 0 0.285 0.285 0.290 0.280 0.290 648,000 184,840 0.2852 0.206 0.206 0.209 0.202 0.209 898,078 0.2058 -1.72%
2022-11-15 0 0.290 0.280 0.290 0.275 0.290 1,576,000 440,600 0.2796 0.209 0.202 0.209 0.198 0.209 2,184,214 0.2017 3.57%
2022-11-14 0 0.280 0.275 0.285 0.275 0.280 408,000 113,860 0.2791 0.202 0.198 0.206 0.198 0.202 565,456 0.2014 3.70%
2022-11-11 0 0.270 0.265 0.270 0.270 0.275 556,000 151,160 0.2719 0.195 0.191 0.195 0.195 0.198 770,573 0.1962 1.89%
2022-11-10 0 0.265 0.260 0.265 0.260 0.270 608,000 161,920 0.2663 0.191 0.188 0.191 0.188 0.195 842,641 0.1922 -3.64%
2022-11-09 0 0.275 0.270 0.280 0.270 0.275 96,000 26,220 0.2731 0.198 0.195 0.202 0.195 0.198 133,049 0.1971 1.85%
2022-11-08 0 0.270 0.270 0.275 0.270 0.275 352,000 95,620 0.2716 0.195 0.195 0.198 0.195 0.198 487,845 0.1960 -1.82%
2022-11-07 0 0.275 0.270 0.280 0.270 0.280 180,000 49,460 0.2748 0.198 0.195 0.202 0.195 0.202 249,466 0.1983 -1.79%
2022-11-04 0 0.280 0.270 0.280 0.265 0.280 1,072,000 293,120 0.2734 0.202 0.195 0.202 0.191 0.202 1,485,709 0.1973 5.66%
2022-11-03 0 0.265 0.260 0.270 0.255 0.265 436,000 113,880 0.2612 0.191 0.188 0.195 0.184 0.191 604,262 0.1885 -3.64%
2022-11-02 0 0.275 0.270 0.280 0.275 0.275 88,000 24,200 0.2750 0.198 0.195 0.202 0.198 0.198 121,961 0.1984 0.00%
2022-11-01 0 0.275 0.270 0.275 0.265 0.275 92,000 25,160 0.2735 0.198 0.195 0.198 0.191 0.198 127,505 0.1973 1.85%
2022-10-31 0 0.270 0.265 0.270 0.265 0.275 412,000 111,520 0.2707 0.195 0.191 0.195 0.191 0.198 571,000 0.1953 -3.57%
2022-10-28 0 0.280 0.270 0.280 0.270 0.285 592,000 161,100 0.2721 0.202 0.195 0.202 0.195 0.206 820,466 0.1964 -1.75%
2022-10-27 0 0.285 0.285 0.290 0.285 0.290 44,000 12,560 0.2855 0.206 0.206 0.209 0.206 0.209 60,981 0.2060 0.00%
2022-10-26 0 0.285 0.280 0.285 0.280 0.285 56,000 15,700 0.2804 0.206 0.202 0.206 0.202 0.206 77,612 0.2023 0.00%
2022-10-25 0 0.285 0.280 0.285 0.275 0.285 284,000 78,420 0.2761 0.206 0.202 0.206 0.198 0.206 393,602 0.1992 0.00%
2022-10-24 0 0.285 0.275 0.285 0.275 0.285 640,000 180,460 0.2820 0.206 0.198 0.206 0.198 0.206 886,990 0.2035 -3.39%
2022-10-21 0 0.295 0.290 0.295 0.285 0.295 52,000 15,080 0.2900 0.213 0.209 0.213 0.206 0.213 72,068 0.2092 0.00%
2022-10-20 0 0.295 0.285 0.295 - - 0 0 - 0.213 0.206 0.213 - - 0 - 0.00%
2022-10-19 0 0.295 0.290 0.300 - - 0 0 - 0.213 0.209 0.216 - - 0 - 0.00%
2022-10-18 0 0.295 0.295 0.300 0.290 0.295 72,000 21,220 0.2947 0.213 0.213 0.216 0.209 0.213 99,786 0.2127 0.00%
2022-10-17 0 0.295 0.290 0.300 0.290 0.295 176,000 51,900 0.2949 0.213 0.209 0.216 0.209 0.213 243,922 0.2128 0.00%
2022-10-14 0 0.295 0.285 0.300 0.290 0.290 48,000 13,920 0.2900 0.213 0.206 0.216 0.209 0.209 66,524 0.2092 1.72%
2022-10-13 0 0.290 0.290 0.295 0.285 0.295 64,000 18,740 0.2928 0.209 0.209 0.213 0.206 0.213 88,699 0.2113 0.00%
2022-10-12 0 0.290 0.290 0.300 0.290 0.290 352,000 102,080 0.2900 0.209 0.209 0.216 0.209 0.209 487,845 0.2092 -3.33%
2022-10-11 0 0.300 0.290 0.300 0.295 0.300 136,000 40,520 0.2979 0.216 0.209 0.216 0.213 0.216 188,485 0.2150 1.69%
2022-10-10 0 0.295 0.295 0.300 0.295 0.300 524,000 156,480 0.2986 0.213 0.213 0.216 0.213 0.216 726,223 0.2155 -1.67%
2022-10-07 0 0.300 0.300 0.305 0.300 0.300 64,000 19,200 0.3000 0.216 0.216 0.220 0.216 0.216 88,699 0.2165 -3.23%
2022-10-06 0 0.310 0.310 0.315 0.310 0.310 112,000 34,720 0.3100 0.224 0.224 0.227 0.224 0.224 155,223 0.2237 0.00%
2022-10-05 0 0.310 0.305 0.310 0.300 0.310 268,000 82,700 0.3086 0.224 0.220 0.224 0.216 0.224 371,427 0.2227 3.33%
2022-10-03 0 0.300 0.295 0.300 0.295 0.305 612,000 182,700 0.2985 0.216 0.213 0.216 0.213 0.220 848,184 0.2154 -3.23%
2022-09-30 0 0.310 0.305 0.310 0.300 0.310 228,000 69,640 0.3054 0.224 0.220 0.224 0.216 0.224 315,990 0.2204 0.00%
2022-09-29 0 0.310 0.300 0.310 0.300 0.310 696,000 213,980 0.3074 0.224 0.216 0.224 0.216 0.224 964,602 0.2218 0.00%
2022-09-28 0 0.310 0.295 0.310 0.300 0.315 696,000 210,400 0.3023 0.224 0.213 0.224 0.216 0.227 964,602 0.2181 -1.59%
2022-09-27 0 0.315 0.310 0.315 0.310 0.315 56,000 17,400 0.3107 0.227 0.224 0.227 0.224 0.227 77,612 0.2242 -1.56%
2022-09-26 0 0.320 0.310 0.320 0.310 0.320 376,000 119,020 0.3165 0.231 0.224 0.231 0.224 0.231 521,107 0.2284 1.59%
2022-09-23 0 0.315 0.310 0.315 - - 0 0 - 0.227 0.224 0.227 - - 0 - 0.00%
2022-09-22 0 0.315 0.305 0.315 - - 0 0 - 0.227 0.220 0.227 - - 0 - 0.00%
2022-09-21 0 0.315 0.310 0.315 0.305 0.320 2,080,000 647,140 0.3111 0.227 0.224 0.227 0.220 0.231 2,882,718 0.2245 -1.56%
2022-09-20 0 0.320 0.320 0.330 0.320 0.325 276,000 88,500 0.3207 0.231 0.231 0.238 0.231 0.235 382,515 0.2314 -1.54%
2022-09-19 0 0.325 0.325 0.330 0.325 0.330 260,000 84,560 0.3252 0.235 0.235 0.238 0.235 0.238 360,340 0.2347 0.00%
2022-09-16 0 0.325 0.325 0.330 0.325 0.325 116,000 37,700 0.3250 0.235 0.235 0.238 0.235 0.235 160,767 0.2345 0.00%
2022-09-15 0 0.325 0.325 0.330 - - 0 0 - 0.235 0.235 0.238 - - 0 - 0.00%
2022-09-14 0 0.325 0.325 0.330 0.325 0.325 272,000 88,400 0.3250 0.235 0.235 0.238 0.235 0.235 376,971 0.2345 -2.99%
2022-09-13 0 0.335 0.330 0.340 0.330 0.335 248,000 82,060 0.3309 0.242 0.238 0.245 0.238 0.242 343,709 0.2387 0.00%
2022-09-09 0 0.335 0.330 0.340 0.325 0.330 336,000 109,840 0.3269 0.242 0.238 0.245 0.235 0.238 465,670 0.2359 1.52%
2022-09-08 0 0.330 0.325 0.330 0.325 0.330 732,000 239,840 0.3277 0.238 0.235 0.238 0.235 0.238 1,014,495 0.2364 -1.49%
2022-09-07 0 0.335 0.335 0.345 0.330 0.385 6,868,000 2,473,800 0.3602 0.242 0.242 0.249 0.238 0.278 9,518,515 0.2599 0.00%
2022-09-06 0 0.335 0.320 0.335 0.325 0.325 292,000 94,940 0.3251 0.242 0.231 0.242 0.235 0.235 404,689 0.2346 0.00%
2022-09-05 0 0.335 0.330 0.335 - - 0 0 - 0.242 0.238 0.242 - - 0 - 0.00%
2022-09-02 0 0.335 0.330 0.335 0.325 0.335 980,000 323,580 0.3302 0.242 0.238 0.242 0.235 0.242 1,358,204 0.2382 -1.47%
2022-09-01 0 0.340 0.335 0.345 0.330 0.345 380,000 125,980 0.3315 0.245 0.242 0.249 0.238 0.249 526,650 0.2392 0.00%
2022-08-31 0 0.340 0.335 0.345 - - 0 0 - 0.245 0.242 0.249 - - 0 - 0.00%
2022-08-30 0 0.340 0.335 0.340 0.340 0.340 64,000 21,760 0.3400 0.245 0.242 0.245 0.245 0.245 88,699 0.2453 0.00%
2022-08-29 0 0.340 0.335 0.340 0.340 0.340 8,000 2,720 0.3400 0.245 0.242 0.245 0.245 0.245 11,087 0.2453 0.00%
2022-08-26 0 0.340 0.335 0.340 0.335 0.340 336,000 114,180 0.3398 0.245 0.242 0.245 0.242 0.245 465,670 0.2452 0.00%
2022-08-25 0 0.340 0.335 0.340 0.340 0.340 824,000 280,160 0.3400 0.245 0.242 0.245 0.245 0.245 1,142,000 0.2453 0.00%
2022-08-24 0 0.340 0.335 0.345 0.335 0.335 20,350 6,810 0.3346 0.245 0.242 0.249 0.242 0.242 28,204 0.2415 1.49%
2022-08-23 0 0.335 0.335 0.345 0.335 0.340 32,000 10,820 0.3381 0.242 0.242 0.249 0.242 0.245 44,350 0.2440 -1.47%
2022-08-22 0 0.340 0.335 0.345 - - 0 0 - 0.245 0.242 0.249 - - 0 - 0.00%
2022-08-19 0 0.340 0.340 0.345 0.340 0.345 416,000 141,780 0.3408 0.245 0.245 0.249 0.245 0.249 576,544 0.2459 -1.45%
2022-08-18 0 0.345 0.335 0.345 0.335 0.345 24,000 8,100 0.3375 0.249 0.242 0.249 0.242 0.249 33,262 0.2435 1.47%
2022-08-17 0 0.340 0.340 0.350 - - 40,000 13,800 0.3450 0.245 0.245 0.253 - - 55,437 0.2489 0.00%
2022-08-16 0 0.340 0.340 0.345 0.335 0.340 136,000 46,220 0.3399 0.245 0.245 0.249 0.242 0.245 188,485 0.2452 0.00%
2022-08-15 0 0.340 0.335 0.340 0.335 0.340 108,000 36,380 0.3369 0.245 0.242 0.245 0.242 0.245 149,680 0.2431 0.00%
2022-08-12 0 0.340 0.330 0.340 0.330 0.340 84,000 28,200 0.3357 0.245 0.238 0.245 0.238 0.245 116,417 0.2422 3.03%
2022-08-11 0 0.330 0.330 0.335 0.330 0.340 112,000 37,360 0.3336 0.238 0.238 0.242 0.238 0.245 155,223 0.2407 0.00%
2022-08-10 0 0.330 0.335 0.340 0.330 0.335 628,000 207,460 0.3304 0.238 0.242 0.245 0.238 0.242 870,359 0.2384 -1.49%
2022-08-09 0 0.335 0.335 0.340 0.335 0.340 248,000 84,020 0.3388 0.242 0.242 0.245 0.242 0.245 343,709 0.2445 0.00%
2022-08-08 0 0.335 0.330 0.335 0.335 0.345 980,000 331,100 0.3379 0.242 0.238 0.242 0.242 0.249 1,358,204 0.2438 -2.90%
2022-08-05 0 0.345 0.345 0.350 0.340 0.350 768,000 264,420 0.3443 0.249 0.249 0.253 0.245 0.253 1,064,388 0.2484 -2.82%
2022-08-04 0 0.355 0.350 0.355 0.350 0.355 212,000 74,240 0.3502 0.256 0.253 0.256 0.253 0.256 293,816 0.2527 0.00%
2022-08-03 0 0.355 0.350 0.355 0.350 0.355 40,000 14,020 0.3505 0.256 0.253 0.256 0.253 0.256 55,437 0.2529 0.00%
2022-08-02 0 0.355 0.350 0.360 0.350 0.360 308,000 109,320 0.3549 0.256 0.253 0.260 0.253 0.260 426,864 0.2561 -2.74%
2022-08-01 0 0.365 0.360 0.370 0.355 0.365 128,000 46,200 0.3609 0.263 0.260 0.267 0.256 0.263 177,398 0.2604 1.39%
2022-07-29 0 0.360 0.355 0.360 0.355 0.365 1,052,000 374,860 0.3563 0.260 0.256 0.260 0.256 0.263 1,457,990 0.2571 0.00%
2022-07-28 0 0.360 0.350 0.360 0.355 0.360 56,000 19,960 0.3564 0.260 0.253 0.260 0.256 0.260 77,612 0.2572 0.00%
2022-07-27 0 0.360 0.350 0.360 0.350 0.360 1,128,000 399,580 0.3542 0.260 0.253 0.260 0.253 0.260 1,563,320 0.2556 0.00%
2022-07-26 0 0.360 0.355 0.365 0.355 0.365 536,000 192,860 0.3598 0.260 0.256 0.263 0.256 0.263 742,854 0.2596 0.00%
2022-07-25 0 0.360 0.355 0.365 0.360 0.365 84,000 30,340 0.3612 0.260 0.256 0.263 0.260 0.263 116,417 0.2606 0.00%
2022-07-22 0 0.360 0.355 0.360 0.355 0.365 396,000 141,680 0.3578 0.260 0.256 0.260 0.256 0.263 548,825 0.2582 0.00%
2022-07-21 0 0.360 0.360 0.365 0.360 0.365 540,000 194,720 0.3606 0.260 0.260 0.263 0.260 0.263 748,398 0.2602 0.00%
2022-07-20 0 0.360 0.360 0.365 0.360 0.365 688,000 247,740 0.3601 0.260 0.260 0.263 0.260 0.263 953,515 0.2598 0.00%
2022-07-19 0 0.360 0.360 0.365 0.355 0.360 372,000 133,820 0.3597 0.260 0.260 0.263 0.256 0.260 515,563 0.2596 0.00%
2022-07-18 0 0.360 0.355 0.360 0.350 0.360 1,788,000 628,680 0.3516 0.260 0.256 0.260 0.253 0.260 2,478,029 0.2537 0.00%
2022-07-15 0 0.360 0.355 0.360 0.355 0.365 1,816,000 653,220 0.3597 0.260 0.256 0.260 0.256 0.263 2,516,835 0.2595 -1.37%
2022-07-14 0 0.365 0.365 0.370 0.360 0.370 456,000 166,340 0.3648 0.263 0.263 0.267 0.260 0.267 631,981 0.2632 0.00%
2022-07-13 0 0.365 0.360 0.370 0.360 0.370 676,000 249,180 0.3686 0.263 0.260 0.267 0.260 0.267 936,884 0.2660 0.00%
2022-07-12 0 0.365 0.365 0.370 0.360 0.370 388,000 141,660 0.3651 0.263 0.263 0.267 0.260 0.267 537,738 0.2634 -1.35%
2022-07-11 0 0.370 0.365 0.370 0.365 0.370 564,000 206,040 0.3653 0.267 0.263 0.267 0.263 0.267 781,660 0.2636 0.00%
2022-07-08 0 0.370 0.365 0.370 0.365 0.370 356,000 131,460 0.3693 0.267 0.263 0.267 0.263 0.267 493,388 0.2664 0.00%
2022-07-07 0 0.370 0.365 0.370 0.360 0.370 3,844,000 1,388,120 0.3611 0.267 0.263 0.267 0.260 0.267 5,327,486 0.2606 0.00%
2022-07-06 0 0.370 0.370 0.375 0.365 0.380 816,000 301,880 0.3700 0.267 0.267 0.271 0.263 0.274 1,130,913 0.2669 0.00%
2022-07-05 0 0.370 0.365 0.370 0.370 0.390 708,000 264,700 0.3739 0.267 0.263 0.267 0.267 0.281 981,233 0.2698 -5.13%
2022-07-04 0 0.390 0.385 0.390 0.375 0.400 440,000 171,400 0.3895 0.281 0.278 0.281 0.271 0.289 609,806 0.2811 -2.50%
2022-06-30 0 0.400 0.385 0.400 0.360 0.400 5,076,000 1,871,960 0.3688 0.289 0.278 0.289 0.260 0.289 7,034,942 0.2661 5.26%
2022-06-29 0 0.380 0.365 0.380 0.360 0.380 1,212,000 441,700 0.3644 0.274 0.263 0.274 0.260 0.274 1,679,738 0.2630 4.11%
2022-06-28 0 0.365 0.365 0.375 0.365 0.380 920,000 343,060 0.3729 0.263 0.263 0.271 0.263 0.274 1,275,049 0.2691 0.00%
2022-06-27 0 0.365 0.365 0.375 0.360 0.375 1,964,000 712,600 0.3628 0.263 0.263 0.271 0.260 0.271 2,721,951 0.2618 -1.35%
2022-06-24 0 0.370 0.365 0.370 0.360 0.370 712,000 260,080 0.3653 0.267 0.263 0.267 0.260 0.267 986,777 0.2636 0.00%
2022-06-23 0 0.370 0.360 0.370 0.360 0.370 372,000 135,780 0.3650 0.267 0.260 0.267 0.260 0.267 515,563 0.2634 1.37%
2022-06-22 0 0.365 0.365 0.370 0.355 0.380 1,396,000 506,900 0.3631 0.263 0.263 0.267 0.256 0.274 1,934,748 0.2620 -2.67%
2022-06-21 0 0.375 0.370 0.380 0.375 0.380 348,000 131,540 0.3780 0.271 0.267 0.274 0.271 0.274 482,301 0.2727 0.00%
2022-06-20 0 0.375 0.370 0.375 0.365 0.375 1,172,000 432,120 0.3687 0.271 0.267 0.271 0.263 0.271 1,624,301 0.2660 1.35%
2022-06-17 0 0.370 0.365 0.375 0.360 0.375 80,000 29,240 0.3655 0.267 0.263 0.271 0.260 0.271 110,874 0.2637 0.00%
2022-06-16 0 0.370 0.365 0.370 0.370 0.375 212,000 78,500 0.3703 0.267 0.263 0.267 0.267 0.271 293,816 0.2672 0.00%
2022-06-15 0 0.370 0.365 0.370 0.365 0.375 308,000 113,600 0.3688 0.267 0.263 0.267 0.263 0.271 426,864 0.2661 1.37%
2022-06-14 0 0.365 0.365 0.370 0.355 0.370 804,000 290,420 0.3612 0.263 0.263 0.267 0.256 0.267 1,114,282 0.2606 -1.35%
2022-06-13 0 0.370 0.365 0.370 0.360 0.375 1,416,000 514,520 0.3634 0.267 0.263 0.267 0.260 0.271 1,962,466 0.2622 -1.33%
2022-06-10 0 0.375 0.375 0.385 0.375 0.390 1,284,000 489,780 0.3814 0.271 0.271 0.278 0.271 0.281 1,779,524 0.2752 -3.85%
2022-06-09 0 0.390 0.385 0.395 0.390 0.395 336,000 132,120 0.3932 0.281 0.278 0.285 0.281 0.285 465,670 0.2837 -1.27%
2022-06-08 0 0.395 0.390 0.395 0.390 0.395 848,000 333,860 0.3937 0.285 0.281 0.285 0.281 0.285 1,175,262 0.2841 0.00%
2022-06-07 0 0.395 0.385 0.395 0.390 0.395 460,000 179,500 0.3902 0.285 0.278 0.285 0.281 0.285 637,524 0.2816 2.60%
2022-06-06 0 0.385 0.375 0.385 0.380 0.390 524,000 201,140 0.3839 0.278 0.271 0.278 0.274 0.281 726,223 0.2770 1.32%
2022-06-02 0 0.380 0.375 0.380 0.380 0.380 124,000 47,120 0.3800 0.274 0.271 0.274 0.274 0.274 171,854 0.2742 1.33%
2022-06-01 0 0.375 0.375 0.380 0.375 0.380 72,000 27,340 0.3797 0.271 0.271 0.274 0.271 0.274 99,786 0.2740 -1.32%
2022-05-31 0 0.380 0.380 0.385 0.375 0.385 764,000 289,760 0.3793 0.274 0.274 0.278 0.271 0.278 1,058,845 0.2737 3.26%
2022-05-30 0 0.395 0.395 0.400 0.395 0.405 416,000 165,300 0.3974 0.266 0.266 0.269 0.266 0.272 618,844 0.2671 -1.25%
2022-05-27 0 0.400 0.390 0.400 0.400 0.400 624,000 249,520 0.3999 0.269 0.262 0.269 0.269 0.269 928,267 0.2688 1.27%
2022-05-26 0 0.395 0.390 0.395 0.390 0.400 448,000 176,040 0.3929 0.266 0.262 0.266 0.262 0.269 666,448 0.2641 1.28%
2022-05-25 0 0.390 0.390 0.395 0.385 0.395 580,000 226,140 0.3899 0.262 0.262 0.266 0.259 0.266 862,812 0.2621 -1.27%
2022-05-24 0 0.395 0.390 0.395 0.395 0.400 292,000 115,420 0.3953 0.266 0.262 0.266 0.266 0.269 434,381 0.2657 0.00%
2022-05-23 0 0.395 0.390 0.400 0.390 0.400 584,000 230,740 0.3951 0.266 0.262 0.269 0.262 0.269 868,762 0.2656 1.28%
2022-05-20 0 0.390 0.390 0.395 0.385 0.395 740,000 286,160 0.3867 0.262 0.262 0.266 0.259 0.266 1,100,829 0.2599 2.63%
2022-05-19 0 0.380 0.380 0.385 0.375 0.380 116,000 43,880 0.3783 0.255 0.255 0.259 0.252 0.255 172,562 0.2543 -1.30%
2022-05-18 0 0.385 0.380 0.385 0.375 0.385 368,000 141,280 0.3839 0.259 0.255 0.259 0.252 0.259 547,439 0.2581 1.32%
2022-05-17 0 0.380 0.375 0.380 0.380 0.385 144,000 54,740 0.3801 0.255 0.252 0.255 0.255 0.259 214,215 0.2555 1.33%
2022-05-16 0 0.375 0.375 0.380 0.365 0.380 300,000 111,580 0.3719 0.252 0.252 0.255 0.245 0.255 446,282 0.2500 1.35%
2022-05-13 0 0.370 0.365 0.375 0.365 0.380 544,000 202,360 0.3720 0.249 0.245 0.252 0.245 0.255 809,258 0.2501 0.00%
2022-05-12 0 0.370 0.365 0.370 0.365 0.380 1,048,000 386,420 0.3687 0.249 0.245 0.249 0.245 0.255 1,559,012 0.2479 -1.33%
2022-05-11 0 0.375 0.375 0.380 0.375 0.375 4,000 1,500 0.3750 0.252 0.252 0.255 0.252 0.252 5,950 0.2521 0.00%
2022-05-10 0 0.375 0.375 0.380 0.365 0.375 2,964,000 1,096,980 0.3701 0.252 0.252 0.255 0.245 0.252 4,409,267 0.2488 1.35%
2022-05-06 0 0.370 0.365 0.375 0.365 0.380 668,000 247,800 0.3710 0.249 0.245 0.252 0.245 0.255 993,721 0.2494 -2.63%
2022-05-05 0 0.380 0.380 0.385 0.375 0.385 168,000 63,320 0.3769 0.255 0.255 0.259 0.252 0.259 249,918 0.2534 -1.30%
2022-05-04 0 0.385 0.375 0.385 0.370 0.395 4,940,000 1,896,720 0.3840 0.259 0.252 0.259 0.249 0.266 7,348,778 0.2581 -2.53%
2022-05-03 0 0.395 0.390 0.395 0.395 0.395 48,000 18,960 0.3950 0.266 0.262 0.266 0.266 0.266 71,405 0.2655 0.00%
2022-04-29 0 0.395 0.385 0.395 0.380 0.395 348,000 135,280 0.3887 0.266 0.259 0.266 0.255 0.266 517,687 0.2613 2.60%
2022-04-28 0 0.385 0.380 0.385 0.375 0.385 548,000 207,920 0.3794 0.259 0.255 0.259 0.252 0.259 815,209 0.2551 0.00%
2022-04-27 0 0.385 0.385 0.390 0.380 0.390 980,000 376,700 0.3844 0.259 0.259 0.262 0.255 0.262 1,457,855 0.2584 0.00%
2022-04-26 0 0.385 0.380 0.385 0.380 0.385 400,000 153,500 0.3838 0.259 0.255 0.259 0.255 0.259 595,043 0.2580 1.32%
2022-04-25 0 0.380 0.375 0.385 0.375 0.390 1,008,000 386,780 0.3837 0.255 0.252 0.259 0.252 0.262 1,499,508 0.2579 -3.80%
2022-04-22 0 0.395 0.390 0.395 0.390 0.395 888,000 349,100 0.3931 0.266 0.262 0.266 0.262 0.266 1,320,995 0.2643 -1.25%
2022-04-21 0 0.400 0.395 0.400 0.395 0.405 312,000 124,200 0.3981 0.269 0.266 0.269 0.266 0.272 464,133 0.2676 0.00%
2022-04-20 0 0.400 0.395 0.400 0.395 0.405 912,000 361,260 0.3961 0.269 0.266 0.269 0.266 0.272 1,356,697 0.2663 2.56%
2022-04-19 0 0.390 0.390 0.395 0.390 0.395 92,000 36,140 0.3928 0.262 0.262 0.266 0.262 0.266 136,860 0.2641 0.00%
2022-04-14 0 0.390 0.390 0.395 0.390 0.405 700,000 276,820 0.3955 0.262 0.262 0.266 0.262 0.272 1,041,325 0.2658 -1.27%
2022-04-13 0 0.395 0.390 0.395 0.390 0.405 320,000 127,940 0.3998 0.266 0.262 0.266 0.262 0.272 476,034 0.2688 0.00%
2022-04-12 0 0.395 0.390 0.395 0.390 0.400 184,000 72,340 0.3932 0.266 0.262 0.266 0.262 0.269 273,720 0.2643 0.00%
2022-04-11 0 0.395 0.390 0.395 0.390 0.405 428,000 169,680 0.3964 0.266 0.262 0.266 0.262 0.272 636,696 0.2665 -1.25%
2022-04-08 0 0.400 0.400 0.405 0.400 0.410 204,000 82,560 0.4047 0.269 0.269 0.272 0.269 0.276 303,472 0.2721 -3.61%
2022-04-07 0 0.415 0.405 0.415 0.400 0.415 2,528,000 1,029,380 0.4072 0.279 0.272 0.279 0.269 0.279 3,760,670 0.2737 2.47%
2022-04-06 0 0.405 0.400 0.405 0.400 0.415 600,000 242,060 0.4034 0.272 0.269 0.272 0.269 0.279 892,564 0.2712 -1.22%
2022-04-04 0 0.410 0.405 0.410 0.405 0.415 400,000 163,500 0.4088 0.276 0.272 0.276 0.272 0.279 595,043 0.2748 1.23%
2022-04-01 0 0.405 0.400 0.405 0.395 0.410 488,000 196,420 0.4025 0.272 0.269 0.272 0.266 0.276 725,952 0.2706 1.25%
2022-03-31 0 0.400 0.395 0.400 0.390 0.405 1,460,000 583,200 0.3995 0.269 0.266 0.269 0.262 0.272 2,171,906 0.2685 0.00%
2022-03-30 0 0.400 0.395 0.400 0.390 0.405 1,712,000 672,520 0.3928 0.269 0.266 0.269 0.262 0.272 2,546,783 0.2641 0.00%
2022-03-29 0 0.400 0.400 0.405 0.390 0.410 1,168,000 465,200 0.3983 0.269 0.269 0.272 0.262 0.276 1,737,525 0.2677 0.00%
2022-03-28 0 0.400 0.400 0.405 0.395 0.410 632,000 253,320 0.4008 0.269 0.269 0.272 0.266 0.276 940,168 0.2694 0.00%
2022-03-25 0 0.400 0.395 0.400 0.395 0.410 192,000 76,880 0.4004 0.269 0.266 0.269 0.266 0.276 285,621 0.2692 -2.44%
2022-03-24 0 0.410 0.400 0.410 0.390 0.415 1,672,000 672,620 0.4023 0.276 0.269 0.276 0.262 0.279 2,487,279 0.2704 5.13%
2022-03-23 0 0.390 0.385 0.390 0.385 0.395 444,000 173,140 0.3900 0.262 0.259 0.262 0.259 0.266 660,497 0.2621 1.30%
2022-03-22 0 0.385 0.385 0.390 0.380 0.390 428,000 165,540 0.3868 0.259 0.259 0.262 0.255 0.262 636,696 0.2600 1.32%
2022-03-21 0 0.380 0.380 0.385 0.380 0.390 196,000 75,080 0.3831 0.255 0.255 0.259 0.255 0.262 291,571 0.2575 0.00%
2022-03-18 0 0.380 0.375 0.380 0.370 0.380 640,000 239,200 0.3738 0.255 0.252 0.255 0.249 0.255 952,068 0.2512 -1.30%
2022-03-17 0 0.385 0.375 0.385 0.370 0.385 988,000 373,580 0.3781 0.259 0.252 0.259 0.249 0.259 1,469,756 0.2542 4.05%
2022-03-16 0 0.370 0.360 0.370 0.355 0.370 724,000 264,440 0.3652 0.249 0.242 0.249 0.239 0.249 1,077,027 0.2455 5.71%
2022-03-15 0 0.350 0.350 0.355 0.350 0.370 1,292,000 462,400 0.3579 0.235 0.235 0.239 0.235 0.249 1,921,988 0.2406 -6.67%
2022-03-14 0 0.375 0.365 0.380 0.365 0.390 940,000 356,320 0.3791 0.252 0.245 0.255 0.245 0.262 1,398,350 0.2548 -1.32%
2022-03-11 0 0.380 0.375 0.380 0.370 0.380 528,000 198,660 0.3763 0.255 0.252 0.255 0.249 0.255 785,456 0.2529 -1.30%
2022-03-10 0 0.385 0.385 0.390 0.385 0.390 204,000 79,460 0.3895 0.259 0.259 0.262 0.259 0.262 303,472 0.2618 1.32%
2022-03-09 0 0.380 0.380 0.385 0.375 0.385 1,108,000 421,820 0.3807 0.255 0.255 0.259 0.252 0.259 1,648,268 0.2559 -1.30%
2022-03-08 0 0.385 0.385 0.390 0.380 0.405 672,000 262,300 0.3903 0.259 0.259 0.262 0.255 0.272 999,672 0.2624 -1.28%
2022-03-07 0 0.390 0.385 0.390 0.380 0.390 592,000 227,520 0.3843 0.262 0.259 0.262 0.255 0.262 880,663 0.2584 -1.27%
2022-03-04 0 0.395 0.395 0.400 0.390 0.400 1,256,000 497,480 0.3961 0.266 0.266 0.269 0.262 0.269 1,868,434 0.2663 -1.25%
2022-03-03 0 0.400 0.400 0.405 0.400 0.410 652,000 263,460 0.4041 0.269 0.269 0.272 0.269 0.276 969,920 0.2716 0.00%
2022-03-02 0 0.400 0.400 0.410 0.400 0.410 596,000 239,020 0.4010 0.269 0.269 0.276 0.269 0.276 886,614 0.2696 -3.61%
2022-03-01 0 0.415 0.405 0.415 0.415 0.415 168,000 69,720 0.4150 0.279 0.272 0.279 0.279 0.279 249,918 0.2790 0.00%
2022-02-28 0 0.415 0.410 0.415 0.400 0.415 408,000 165,760 0.4063 0.279 0.276 0.279 0.269 0.279 606,944 0.2731 1.22%
2022-02-25 0 0.410 0.410 0.415 0.405 0.420 540,000 222,760 0.4125 0.276 0.276 0.279 0.272 0.282 803,308 0.2773 1.23%
2022-02-24 0 0.405 0.405 0.410 0.400 0.420 1,944,000 797,700 0.4103 0.272 0.272 0.276 0.269 0.282 2,891,908 0.2758 -3.57%
2022-02-23 0 0.420 0.420 0.425 0.420 0.425 1,060,000 446,060 0.4208 0.282 0.282 0.286 0.282 0.286 1,576,863 0.2829 0.00%
2022-02-22 0 0.420 0.415 0.420 0.410 0.425 776,000 323,480 0.4169 0.282 0.279 0.282 0.276 0.286 1,154,383 0.2802 -1.18%
2022-02-21 0 0.425 0.425 0.430 0.410 0.430 4,440,000 1,856,580 0.4181 0.286 0.286 0.289 0.276 0.289 6,604,974 0.2811 3.66%
2022-02-18 0 0.410 0.410 0.420 0.410 0.430 844,000 355,500 0.4212 0.276 0.276 0.282 0.276 0.289 1,255,540 0.2831 -1.20%
2022-02-17 0 0.415 0.415 0.420 0.415 0.425 204,000 85,000 0.4167 0.279 0.279 0.282 0.279 0.286 303,472 0.2801 -2.35%
2022-02-16 0 0.425 0.415 0.425 0.420 0.425 640,000 270,800 0.4231 0.286 0.279 0.286 0.282 0.286 952,068 0.2844 1.19%
2022-02-15 0 0.420 0.415 0.420 0.415 0.420 460,000 191,480 0.4163 0.282 0.279 0.282 0.279 0.282 684,299 0.2798 1.20%
2022-02-14 0 0.415 0.415 0.420 0.410 0.420 848,000 350,080 0.4128 0.279 0.279 0.282 0.276 0.282 1,261,491 0.2775 -1.19%
2022-02-11 0 0.420 0.420 0.425 0.415 0.430 1,124,000 473,160 0.4210 0.282 0.282 0.286 0.279 0.289 1,672,070 0.2830 -2.33%
2022-02-10 0 0.430 0.420 0.425 0.420 0.430 1,040,000 438,720 0.4218 0.289 0.282 0.286 0.282 0.289 1,547,111 0.2836 2.38%
2022-02-09 0 0.420 0.420 0.430 0.420 0.435 768,000 325,920 0.4244 0.282 0.282 0.289 0.282 0.292 1,142,482 0.2853 -1.18%
2022-02-08 0 0.425 0.425 0.430 0.420 0.430 416,000 177,180 0.4259 0.286 0.286 0.289 0.282 0.289 618,844 0.2863 0.00%
2022-02-07 0 0.425 0.420 0.425 0.420 0.425 704,000 297,040 0.4219 0.286 0.282 0.286 0.282 0.286 1,047,275 0.2836 0.00%
2022-02-04 0 0.425 0.420 0.425 0.410 0.425 428,000 178,800 0.4178 0.286 0.282 0.286 0.276 0.286 636,696 0.2808 4.94%
2022-01-31 0 0.405 0.400 0.410 0.405 0.415 1,016,000 411,680 0.4052 0.272 0.269 0.276 0.272 0.279 1,511,409 0.2724 -1.22%
2022-01-28 0 0.410 0.405 0.410 0.400 0.410 1,140,000 458,360 0.4021 0.276 0.272 0.276 0.269 0.276 1,695,872 0.2703 1.23%
2022-01-27 0 0.405 0.400 0.405 0.380 0.425 6,480,000 2,580,500 0.3982 0.272 0.269 0.272 0.255 0.286 9,639,693 0.2677 -4.71%
2022-01-26 0 0.425 0.425 0.430 0.425 0.430 504,000 214,360 0.4253 0.286 0.286 0.289 0.286 0.289 749,754 0.2859 0.00%
2022-01-25 0 0.425 0.420 0.425 0.420 0.435 1,884,000 805,180 0.4274 0.286 0.282 0.286 0.282 0.292 2,802,651 0.2873 -2.30%
2022-01-24 0 0.435 0.430 0.440 0.425 0.445 376,000 164,540 0.4376 0.292 0.289 0.296 0.286 0.299 559,340 0.2942 -1.14%
2022-01-21 0 0.440 0.435 0.440 0.425 0.440 852,000 369,000 0.4331 0.296 0.292 0.296 0.286 0.296 1,267,441 0.2911 3.53%
2022-01-20 0 0.425 0.425 0.430 0.420 0.430 736,000 313,800 0.4264 0.286 0.286 0.289 0.282 0.289 1,094,879 0.2866 1.19%
2022-01-19 0 0.420 0.420 0.435 0.420 0.430 636,000 271,520 0.4269 0.282 0.282 0.292 0.282 0.289 946,118 0.2870 -1.18%
2022-01-18 0 0.425 0.425 0.430 0.420 0.425 612,000 259,860 0.4246 0.286 0.286 0.289 0.282 0.286 910,415 0.2854 0.00%
2022-01-17 0 0.425 0.425 0.435 0.420 0.435 364,000 156,060 0.4287 0.286 0.286 0.292 0.282 0.292 541,489 0.2882 0.00%
2022-01-14 0 0.425 0.425 0.435 0.425 0.430 476,000 202,760 0.4260 0.286 0.286 0.292 0.286 0.289 708,101 0.2863 0.00%
2022-01-13 0 0.425 0.425 0.430 0.425 0.435 196,000 84,040 0.4288 0.286 0.286 0.289 0.286 0.292 291,571 0.2882 0.00%
2022-01-12 0 0.425 0.425 0.430 0.420 0.430 976,000 416,800 0.4270 0.286 0.286 0.289 0.282 0.289 1,451,904 0.2871 0.00%
2022-01-11 0 0.425 0.425 0.430 0.420 0.430 630,000 267,550 0.4247 0.286 0.286 0.289 0.282 0.289 937,192 0.2855 -1.16%
2022-01-10 0 0.430 0.425 0.430 0.425 0.435 456,000 195,040 0.4277 0.289 0.286 0.289 0.286 0.292 678,349 0.2875 2.38%
2022-01-07 0 0.420 0.415 0.420 0.405 0.435 7,152,000 2,987,120 0.4177 0.282 0.279 0.282 0.272 0.292 10,639,364 0.2808 -3.45%
2022-01-06 0 0.435 0.430 0.440 0.420 0.445 2,504,000 1,075,600 0.4296 0.292 0.289 0.296 0.282 0.299 3,724,968 0.2888 -1.14%
2022-01-05 0 0.440 0.440 0.445 0.435 0.450 1,180,000 519,600 0.4403 0.296 0.296 0.299 0.292 0.302 1,755,376 0.2960 -1.12%
2022-01-04 0 0.445 0.445 0.450 0.440 0.455 1,236,000 551,800 0.4464 0.299 0.299 0.302 0.296 0.306 1,838,682 0.3001 -1.11%
2022-01-03 0 0.450 0.450 0.455 0.450 0.455 388,000 176,020 0.4537 0.302 0.302 0.306 0.302 0.306 577,191 0.3050 0.00%
2021-12-31 0 0.450 0.450 0.455 0.450 0.465 328,000 150,560 0.4590 0.302 0.302 0.306 0.302 0.313 487,935 0.3086 1.12%
2021-12-30 0 0.445 0.440 0.445 0.445 0.450 320,000 142,500 0.4453 0.299 0.296 0.299 0.299 0.302 476,034 0.2993 0.00%
2021-12-29 0 0.445 0.440 0.445 0.440 0.455 276,000 122,560 0.4441 0.299 0.296 0.299 0.296 0.306 410,579 0.2985 -1.11%
2021-12-28 0 0.450 0.450 0.455 0.445 0.455 780,000 351,280 0.4504 0.302 0.302 0.306 0.299 0.306 1,160,333 0.3027 -1.10%
2021-12-24 0 0.455 0.455 0.465 0.455 0.465 40,000 18,280 0.4570 0.306 0.306 0.313 0.306 0.313 59,504 0.3072 -1.09%
2021-12-23 0 0.460 0.455 0.465 0.460 0.465 356,000 164,160 0.4611 0.309 0.306 0.313 0.309 0.313 529,588 0.3100 2.22%
2021-12-22 0 0.450 0.450 0.455 0.450 0.460 144,000 65,180 0.4526 0.302 0.302 0.306 0.302 0.309 214,215 0.3043 -2.17%
2021-12-21 0 0.460 0.455 0.465 0.445 0.460 632,000 287,940 0.4556 0.309 0.306 0.313 0.299 0.309 940,168 0.3063 4.55%
2021-12-20 0 0.440 0.440 0.445 0.435 0.480 1,436,000 643,980 0.4485 0.296 0.296 0.299 0.292 0.323 2,136,203 0.3015 -6.38%
2021-12-17 0 0.470 0.465 0.475 0.465 0.475 932,000 438,660 0.4707 0.316 0.313 0.319 0.313 0.319 1,386,450 0.3164 -2.08%
2021-12-16 0 0.480 0.480 0.490 0.465 0.495 1,888,000 908,080 0.4810 0.323 0.323 0.329 0.313 0.333 2,808,602 0.3233 2.13%
2021-12-15 0 0.470 0.460 0.470 0.460 0.475 1,116,000 521,600 0.4674 0.316 0.309 0.316 0.309 0.319 1,660,169 0.3142 1.08%
2021-12-14 0 0.465 0.450 0.465 0.450 0.475 1,512,000 699,120 0.4624 0.313 0.302 0.313 0.302 0.319 2,249,262 0.3108 1.09%
2021-12-13 0 0.460 0.450 0.460 0.450 0.475 2,176,000 1,003,540 0.4612 0.309 0.302 0.309 0.302 0.319 3,237,033 0.3100 -1.08%
2021-12-10 0 0.465 0.460 0.465 0.445 0.465 1,300,000 593,880 0.4568 0.313 0.309 0.313 0.299 0.313 1,933,889 0.3071 2.20%
2021-12-09 0 0.455 0.450 0.455 0.440 0.455 396,000 176,380 0.4454 0.306 0.302 0.306 0.296 0.306 589,092 0.2994 2.25%
2021-12-08 0 0.445 0.445 0.450 0.435 0.450 684,000 300,880 0.4399 0.299 0.299 0.302 0.292 0.302 1,017,523 0.2957 0.00%
2021-12-07 0 0.445 0.435 0.445 0.420 0.445 3,704,000 1,624,220 0.4385 0.299 0.292 0.299 0.282 0.299 5,510,096 0.2948 5.95%
2021-12-06 0 0.420 0.415 0.420 0.420 0.440 3,676,000 1,581,460 0.4302 0.282 0.279 0.282 0.282 0.296 5,468,443 0.2892 -5.62%
2021-12-03 0 0.445 0.445 0.450 0.435 0.450 1,648,000 731,760 0.4440 0.299 0.299 0.302 0.292 0.302 2,451,576 0.2985 -1.11%
2021-12-02 0 0.450 0.450 0.455 0.450 0.465 836,000 379,640 0.4541 0.302 0.302 0.306 0.302 0.313 1,243,639 0.3053 -1.10%
2021-12-01 0 0.455 0.455 0.465 0.450 0.460 468,000 213,180 0.4555 0.306 0.306 0.313 0.302 0.309 696,200 0.3062 0.00%
2021-11-30 0 0.455 0.455 0.460 0.450 0.465 1,920,000 874,320 0.4554 0.306 0.306 0.309 0.302 0.313 2,856,205 0.3061 -1.09%
2021-11-29 0 0.460 0.455 0.460 0.455 0.465 1,608,000 740,760 0.4607 0.309 0.306 0.309 0.306 0.313 2,392,072 0.3097 -3.16%
2021-11-26 0 0.475 0.470 0.475 0.465 0.485 3,348,000 1,582,820 0.4728 0.319 0.316 0.319 0.313 0.326 4,980,508 0.3178 -3.06%
2021-11-25 0 0.490 0.485 0.490 0.480 0.495 3,960,000 1,922,600 0.4855 0.329 0.326 0.329 0.323 0.333 5,890,923 0.3264 -2.00%
2021-11-24 0 0.500 0.495 0.500 0.485 0.500 1,360,000 667,180 0.4906 0.336 0.333 0.336 0.326 0.336 2,023,145 0.3298 3.09%
2021-11-23 0 0.485 0.480 0.485 0.480 0.495 3,596,000 1,745,760 0.4855 0.326 0.323 0.326 0.323 0.333 5,349,434 0.3263 -2.02%
2021-11-22 0 0.495 0.490 0.495 0.485 0.510 5,256,000 2,605,020 0.4956 0.333 0.329 0.333 0.326 0.343 7,818,862 0.3332 -2.94%
2021-11-19 0 0.510 0.500 0.510 0.500 0.510 1,782,000 903,820 0.5072 0.343 0.336 0.343 0.336 0.343 2,650,915 0.3409 -1.92%
2021-11-18 0 0.520 0.510 0.520 0.510 0.540 2,256,000 1,178,000 0.5222 0.350 0.343 0.350 0.343 0.363 3,356,041 0.3510 -3.70%
2021-11-17 0 0.540 0.530 0.540 0.520 0.550 2,640,000 1,414,200 0.5357 0.363 0.356 0.363 0.350 0.370 3,927,282 0.3601 1.89%
2021-11-16 0 0.530 0.530 0.540 0.520 0.560 8,864,000 4,754,640 0.5364 0.356 0.356 0.363 0.350 0.376 13,186,147 0.3606 -5.36%
2021-11-15 0 0.560 0.550 0.560 0.560 0.610 7,116,000 4,064,240 0.5711 0.376 0.370 0.376 0.376 0.410 10,585,810 0.3839 -6.67%
2021-11-12 0 0.600 0.590 0.600 0.580 0.600 2,180,000 1,282,160 0.5881 0.403 0.397 0.403 0.390 0.403 3,242,983 0.3954 1.69%
2021-11-11 0 0.590 0.580 0.590 0.580 0.600 1,660,000 972,440 0.5858 0.397 0.390 0.397 0.390 0.403 2,469,427 0.3938 0.00%
2021-11-10 0 0.590 0.580 0.590 0.570 0.600 2,372,000 1,383,000 0.5831 0.397 0.390 0.397 0.383 0.403 3,528,603 0.3919 0.00%
2021-11-09 0 0.590 0.580 0.590 0.580 0.590 460,000 267,640 0.5818 0.397 0.390 0.397 0.390 0.397 684,299 0.3911 0.00%
2021-11-08 0 0.590 0.580 0.590 0.580 0.590 1,660,000 975,360 0.5876 0.397 0.390 0.397 0.390 0.397 2,469,427 0.3950 1.72%
2021-11-05 0 0.580 0.580 0.590 0.580 0.590 2,100,000 1,224,640 0.5832 0.390 0.390 0.397 0.390 0.397 3,123,974 0.3920 -1.69%
2021-11-04 0 0.590 0.590 0.600 0.590 0.630 3,600,000 2,157,920 0.5994 0.397 0.397 0.403 0.397 0.423 5,355,385 0.4029 -4.84%
2021-11-03 0 0.620 0.620 0.630 0.580 0.630 13,672,000 8,331,840 0.6094 0.417 0.417 0.423 0.390 0.423 20,338,561 0.4097 6.90%
2021-11-02 0 0.580 0.580 0.590 0.570 0.600 3,752,000 2,187,000 0.5829 0.390 0.390 0.397 0.383 0.403 5,581,501 0.3918 -1.69%
2021-11-01 0 0.590 0.580 0.590 0.580 0.600 3,424,000 2,023,240 0.5909 0.397 0.390 0.397 0.390 0.403 5,093,566 0.3972 1.72%
2021-10-29 0 0.580 0.580 0.590 0.570 0.590 2,444,000 1,417,480 0.5800 0.390 0.390 0.397 0.383 0.397 3,635,711 0.3899 0.00%
2021-10-28 0 0.580 0.580 0.590 0.580 0.600 2,792,000 1,630,000 0.5838 0.390 0.390 0.397 0.390 0.403 4,153,398 0.3924 -3.33%
2021-10-27 0 0.600 0.590 0.600 0.590 0.620 3,108,000 1,865,280 0.6002 0.403 0.397 0.403 0.397 0.417 4,623,482 0.4034 -3.23%
2021-10-26 0 0.620 0.610 0.620 0.610 0.630 1,496,000 925,440 0.6186 0.417 0.410 0.417 0.410 0.423 2,225,460 0.4158 -1.59%
2021-10-25 0 0.630 0.620 0.630 0.620 0.630 2,760,000 1,722,640 0.6241 0.423 0.417 0.423 0.417 0.423 4,105,795 0.4196 1.61%
2021-10-22 0 0.620 0.610 0.620 0.610 0.620 2,244,000 1,385,520 0.6174 0.417 0.410 0.417 0.410 0.417 3,338,190 0.4151 -1.59%
2021-10-21 0 0.630 0.620 0.630 0.610 0.660 13,148,000 8,411,240 0.6397 0.423 0.417 0.423 0.410 0.444 19,559,055 0.4300 0.00%
2021-10-20 0 0.630 0.630 0.640 0.590 0.650 15,356,000 9,575,320 0.6236 0.423 0.423 0.430 0.397 0.437 22,843,691 0.4192 6.78%
2021-10-19 0 0.590 0.590 0.600 0.590 0.600 2,648,000 1,569,200 0.5926 0.397 0.397 0.403 0.397 0.403 3,939,183 0.3984 -1.67%
2021-10-18 0 0.600 0.590 0.600 0.590 0.610 1,052,000 628,120 0.5971 0.403 0.397 0.403 0.397 0.410 1,564,962 0.4014 0.00%
2021-10-15 0 0.600 0.590 0.600 0.580 0.620 5,084,000 3,034,600 0.5969 0.403 0.397 0.403 0.390 0.417 7,562,993 0.4012 -1.64%
2021-10-12 0 0.610 0.600 0.610 0.580 0.610 4,952,000 2,960,560 0.5979 0.410 0.403 0.410 0.390 0.410 7,366,629 0.4019 1.67%
2021-10-11 0 0.600 0.590 0.600 0.570 0.620 5,256,000 3,120,160 0.5936 0.403 0.397 0.403 0.383 0.417 7,818,862 0.3991 5.26%
2021-10-08 0 0.570 0.570 0.580 0.560 0.590 3,688,000 2,082,840 0.5648 0.383 0.383 0.390 0.376 0.397 5,486,294 0.3796 -3.39%
2021-10-07 0 0.590 0.580 0.590 0.560 0.600 7,156,000 4,214,280 0.5889 0.397 0.390 0.397 0.376 0.403 10,645,315 0.3959 3.51%
2021-10-06 0 0.570 0.570 0.580 0.550 0.590 10,768,000 6,035,640 0.5605 0.383 0.383 0.390 0.370 0.397 16,018,551 0.3768 -3.39%
2021-10-05 0 0.590 0.580 0.590 0.550 0.600 5,364,000 3,132,680 0.5840 0.397 0.390 0.397 0.370 0.403 7,979,523 0.3926 5.36%
2021-10-04 0 0.560 0.550 0.560 0.540 0.590 7,520,000 4,218,480 0.5610 0.376 0.370 0.376 0.363 0.397 11,186,804 0.3771 -6.67%
2021-09-30 0 0.600 0.600 0.610 0.570 0.620 3,948,000 2,368,760 0.6000 0.403 0.403 0.410 0.383 0.417 5,873,072 0.4033 3.45%
2021-09-29 0 0.580 0.580 0.590 0.580 0.600 1,984,000 1,167,840 0.5886 0.390 0.390 0.397 0.390 0.403 2,951,412 0.3957 -1.69%
2021-09-28 0 0.590 0.590 0.600 0.570 0.620 4,428,000 2,638,240 0.5958 0.397 0.397 0.403 0.383 0.417 6,587,123 0.4005 3.51%
2021-09-27 0 0.570 0.570 0.580 0.550 0.600 5,348,000 3,068,880 0.5738 0.383 0.383 0.390 0.370 0.403 7,955,722 0.3857 -3.39%
2021-09-24 0 0.590 0.580 0.600 0.570 0.630 7,950,000 4,751,820 0.5977 0.397 0.390 0.403 0.383 0.423 11,826,475 0.4018 -6.35%
2021-09-23 0 0.630 0.620 0.630 0.560 0.630 9,920,000 5,940,640 0.5989 0.423 0.417 0.423 0.376 0.423 14,757,060 0.4026 10.53%
2021-09-21 0 0.570 0.560 0.570 0.520 0.570 7,136,000 3,944,600 0.5528 0.383 0.376 0.383 0.350 0.383 10,615,563 0.3716 7.55%
2021-09-20 0 0.530 0.510 0.530 0.500 0.560 5,412,000 2,846,280 0.5259 0.356 0.343 0.356 0.336 0.376 8,050,928 0.3535 -7.02%
2021-09-17 0 0.570 0.560 0.570 0.530 0.570 2,720,000 1,512,480 0.5561 0.383 0.376 0.383 0.356 0.383 4,046,291 0.3738 5.56%
2021-09-16 0 0.540 0.540 0.550 0.530 0.600 7,404,000 4,166,600 0.5627 0.363 0.363 0.370 0.356 0.403 11,014,241 0.3783 -10.00%
2021-09-15 0 0.600 0.590 0.600 0.590 0.620 5,348,000 3,201,080 0.5986 0.403 0.397 0.403 0.397 0.417 7,955,722 0.4024 0.00%
2021-09-14 0 0.600 0.600 0.610 0.600 0.650 10,708,000 6,709,160 0.6266 0.403 0.403 0.410 0.403 0.437 15,929,294 0.4212 -1.64%
2021-09-13 0 0.610 0.610 0.620 0.590 0.620 3,160,000 1,904,720 0.6028 0.410 0.410 0.417 0.397 0.417 4,700,838 0.4052 -1.61%
2021-09-10 0 0.620 0.610 0.620 0.590 0.640 11,952,000 7,270,720 0.6083 0.417 0.410 0.417 0.397 0.430 17,779,877 0.4089 -3.12%
2021-09-09 0 0.640 0.620 0.640 0.610 0.660 12,832,000 8,094,360 0.6308 0.430 0.417 0.430 0.410 0.444 19,088,971 0.4240 0.00%
2021-09-08 0 0.640 0.630 0.640 0.560 0.650 36,720,000 22,914,200 0.6240 0.430 0.423 0.430 0.376 0.437 54,624,924 0.4195 12.28%
2021-09-07 0 0.570 0.560 0.570 0.520 0.590 19,744,000 11,062,760 0.5603 0.383 0.376 0.383 0.350 0.397 29,371,310 0.3767 7.55%
2021-09-06 0 0.530 0.520 0.530 0.500 0.550 6,919,000 3,628,400 0.5244 0.356 0.350 0.356 0.336 0.370 10,292,752 0.3525 3.92%
2021-09-03 0 0.510 0.510 0.520 0.455 0.560 15,472,000 7,880,360 0.5093 0.343 0.343 0.350 0.306 0.376 23,016,253 0.3424 13.33%
2021-09-02 0 0.450 0.450 0.455 0.445 0.450 852,000 382,840 0.4493 0.302 0.302 0.306 0.299 0.302 1,267,441 0.3021 1.12%
2021-09-01 0 0.445 0.435 0.445 0.435 0.445 936,000 411,760 0.4399 0.299 0.292 0.299 0.292 0.299 1,392,400 0.2957 -1.11%
2021-08-31 0 0.450 0.440 0.450 0.440 0.455 308,000 136,760 0.4440 0.302 0.296 0.302 0.296 0.306 458,183 0.2985 0.00%
2021-08-30 0 0.450 0.440 0.450 0.445 0.450 124,000 55,500 0.4476 0.302 0.296 0.302 0.299 0.302 184,463 0.3009 1.12%
2021-08-27 0 0.445 0.445 0.455 0.440 0.460 512,000 228,340 0.4460 0.299 0.299 0.306 0.296 0.309 761,655 0.2998 -3.26%
2021-08-26 0 0.460 0.445 0.460 0.460 0.460 44,000 20,240 0.4600 0.309 0.299 0.309 0.309 0.309 65,455 0.3092 0.00%
2021-08-25 0 0.460 0.445 0.460 0.460 0.465 96,000 44,480 0.4633 0.309 0.299 0.309 0.309 0.313 142,810 0.3115 0.00%
2021-08-24 0 0.460 0.455 0.460 0.435 0.460 536,000 239,420 0.4467 0.309 0.306 0.309 0.292 0.309 797,357 0.3003 6.98%
2021-08-23 0 0.430 0.430 0.440 0.430 0.440 36,000 15,580 0.4328 0.289 0.289 0.296 0.289 0.296 53,554 0.2909 0.00%
2021-08-20 0 0.430 0.430 0.435 0.425 0.440 568,000 245,180 0.4317 0.289 0.289 0.292 0.286 0.296 844,961 0.2902 -1.15%
2021-08-19 0 0.435 0.435 0.440 0.430 0.450 1,032,000 451,720 0.4377 0.292 0.292 0.296 0.289 0.302 1,535,210 0.2942 -3.33%
2021-08-18 0 0.450 0.450 0.455 0.450 0.455 148,000 66,700 0.4507 0.302 0.302 0.306 0.302 0.306 220,166 0.3030 0.00%
2021-08-17 0 0.450 0.450 0.460 0.450 0.465 740,000 335,800 0.4538 0.302 0.302 0.309 0.302 0.313 1,100,829 0.3050 -2.17%
2021-08-16 0 0.460 0.455 0.465 0.450 0.460 728,000 333,100 0.4576 0.309 0.306 0.313 0.302 0.309 1,082,978 0.3076 1.10%
2021-08-13 0 0.455 0.455 0.460 0.450 0.460 392,000 178,260 0.4547 0.306 0.306 0.309 0.302 0.309 583,142 0.3057 -1.09%
2021-08-12 0 0.460 0.460 0.465 0.455 0.470 1,148,000 530,140 0.4618 0.309 0.309 0.313 0.306 0.316 1,707,773 0.3104 0.00%
2021-08-11 0 0.460 0.460 0.470 0.450 0.470 1,148,000 530,620 0.4622 0.309 0.309 0.316 0.302 0.316 1,707,773 0.3107 2.22%
2021-08-10 0 0.450 0.450 0.460 0.430 0.465 2,052,000 934,580 0.4554 0.302 0.302 0.309 0.289 0.313 3,052,569 0.3062 3.45%
2021-08-09 0 0.435 0.435 0.445 0.430 0.440 728,000 319,460 0.4388 0.292 0.292 0.299 0.289 0.296 1,082,978 0.2950 1.16%
2021-08-06 0 0.430 0.425 0.440 0.430 0.440 440,000 191,340 0.4349 0.289 0.286 0.296 0.289 0.296 654,547 0.2923 -1.15%
2021-08-05 0 0.435 0.430 0.435 0.435 0.460 4,640,000 2,088,280 0.4501 0.292 0.289 0.292 0.292 0.309 6,902,496 0.3025 -2.25%
2021-08-04 0 0.445 0.440 0.445 0.410 0.445 3,180,000 1,364,720 0.4292 0.299 0.296 0.299 0.276 0.299 4,730,590 0.2885 9.88%
2021-08-03 0 0.405 0.405 0.410 0.405 0.415 248,000 101,520 0.4094 0.272 0.272 0.276 0.272 0.279 368,927 0.2752 1.25%
2021-08-02 0 0.400 0.400 0.410 0.400 0.410 556,000 222,820 0.4008 0.269 0.269 0.276 0.269 0.276 827,109 0.2694 0.00%
2021-07-30 0 0.400 0.395 0.400 0.395 0.400 728,000 288,580 0.3964 0.269 0.266 0.269 0.266 0.269 1,082,978 0.2665 0.00%
2021-07-29 0 0.400 0.395 0.400 0.395 0.405 1,256,000 499,640 0.3978 0.269 0.266 0.269 0.266 0.272 1,868,434 0.2674 0.00%
2021-07-28 0 0.400 0.395 0.400 0.395 0.400 216,000 86,300 0.3995 0.269 0.266 0.269 0.266 0.269 321,323 0.2686 2.56%
2021-07-27 0 0.390 0.385 0.390 0.390 0.420 2,036,000 819,880 0.4027 0.262 0.259 0.262 0.262 0.282 3,028,768 0.2707 -7.14%
2021-07-26 0 0.420 0.420 0.425 0.415 0.445 2,188,000 930,420 0.4252 0.282 0.282 0.286 0.279 0.299 3,254,884 0.2859 -2.33%
2021-07-23 0 0.430 0.425 0.435 0.425 0.430 296,000 126,620 0.4278 0.289 0.286 0.292 0.286 0.289 440,332 0.2876 1.18%
2021-07-22 0 0.425 0.425 0.435 0.425 0.435 524,000 225,980 0.4313 0.286 0.286 0.292 0.286 0.292 779,506 0.2899 -1.16%
2021-07-21 0 0.430 0.425 0.430 0.420 0.430 1,004,000 424,800 0.4231 0.289 0.286 0.289 0.282 0.289 1,493,557 0.2844 1.18%
2021-07-20 0 0.425 0.425 0.430 0.425 0.430 252,000 107,120 0.4251 0.286 0.286 0.289 0.286 0.289 374,877 0.2857 -1.16%
2021-07-19 0 0.430 0.430 0.440 0.425 0.430 572,000 245,940 0.4300 0.289 0.289 0.296 0.286 0.289 850,911 0.2890 0.00%
2021-07-16 0 0.430 0.430 0.435 0.430 0.435 544,000 235,200 0.4324 0.289 0.289 0.292 0.289 0.292 809,258 0.2906 0.00%
2021-07-15 0 0.430 0.430 0.435 0.430 0.440 40,000 17,240 0.4310 0.289 0.289 0.292 0.289 0.296 59,504 0.2897 0.00%
2021-07-14 0 0.430 0.430 0.440 0.430 0.435 200,000 86,060 0.4303 0.289 0.289 0.296 0.289 0.292 297,521 0.2893 -1.15%
2021-07-13 0 0.435 0.430 0.435 0.425 0.445 2,096,000 908,000 0.4332 0.292 0.289 0.292 0.286 0.299 3,118,024 0.2912 2.35%
2021-07-12 0 0.425 0.425 0.430 0.420 0.425 376,000 158,660 0.4220 0.286 0.286 0.289 0.282 0.286 559,340 0.2837 1.19%
2021-07-09 0 0.420 0.420 0.430 0.415 0.440 1,124,000 472,680 0.4205 0.282 0.282 0.289 0.279 0.296 1,672,070 0.2827 -1.18%
2021-07-08 0 0.425 0.425 0.430 0.425 0.440 1,844,000 793,200 0.4302 0.286 0.286 0.289 0.286 0.296 2,743,147 0.2892 -3.41%
2021-07-07 0 0.440 0.440 0.445 0.440 0.445 144,000 63,400 0.4403 0.296 0.296 0.299 0.296 0.299 214,215 0.2960 -2.22%
2021-07-06 0 0.450 0.445 0.450 0.440 0.455 1,008,000 449,940 0.4464 0.302 0.299 0.302 0.296 0.306 1,499,508 0.3001 1.12%
2021-07-05 0 0.445 0.435 0.445 0.435 0.445 644,000 284,660 0.4420 0.299 0.292 0.299 0.292 0.299 958,019 0.2971 0.00%
2021-07-02 0 0.445 0.440 0.445 0.435 0.450 696,000 307,620 0.4420 0.299 0.296 0.299 0.292 0.302 1,035,374 0.2971 -1.11%
2021-06-30 0 0.450 0.450 0.455 0.440 0.455 780,000 349,700 0.4483 0.302 0.302 0.306 0.296 0.306 1,160,333 0.3014 2.27%
2021-06-29 0 0.440 0.440 0.445 0.430 0.455 2,816,000 1,246,060 0.4425 0.296 0.296 0.299 0.289 0.306 4,189,101 0.2975 2.33%
2021-06-28 0 0.430 0.430 0.435 0.430 0.440 548,000 237,260 0.4330 0.289 0.289 0.292 0.289 0.296 815,209 0.2910 0.00%
2021-06-25 0 0.430 0.430 0.435 0.430 0.445 2,208,000 961,940 0.4357 0.289 0.289 0.292 0.289 0.299 3,284,636 0.2929 -2.27%
2021-06-24 0 0.440 0.435 0.445 0.430 0.465 6,268,000 2,760,840 0.4405 0.296 0.292 0.299 0.289 0.313 9,324,320 0.2961 -5.38%
2021-06-23 0 0.465 0.465 0.470 0.415 0.485 17,728,000 8,147,100 0.4596 0.313 0.313 0.316 0.279 0.326 26,372,295 0.3089 14.81%
2021-06-22 0 0.405 0.400 0.405 0.400 0.405 232,000 93,560 0.4033 0.272 0.269 0.272 0.269 0.272 345,125 0.2711 0.00%
2021-06-21 0 0.405 0.395 0.405 0.395 0.405 968,000 385,000 0.3977 0.272 0.266 0.272 0.266 0.272 1,440,003 0.2674 2.53%
2021-06-18 0 0.395 0.390 0.395 0.390 0.405 1,292,000 509,120 0.3941 0.266 0.262 0.266 0.262 0.272 1,921,988 0.2649 -1.25%
2021-06-17 0 0.400 0.400 0.405 0.395 0.405 480,000 191,380 0.3987 0.269 0.269 0.272 0.266 0.272 714,051 0.2680 0.00%
2021-06-16 0 0.400 0.400 0.405 0.400 0.410 1,544,000 620,860 0.4021 0.269 0.269 0.272 0.269 0.276 2,296,865 0.2703 -2.44%
2021-06-15 0 0.410 0.405 0.410 0.405 0.410 384,000 156,620 0.4079 0.276 0.272 0.276 0.272 0.276 571,241 0.2742 -1.20%
2021-06-11 0 0.415 0.405 0.415 0.410 0.415 856,000 351,380 0.4105 0.279 0.272 0.279 0.276 0.279 1,273,391 0.2759 2.47%
2021-06-10 0 0.405 0.405 0.410 0.405 0.415 660,000 269,640 0.4085 0.272 0.272 0.276 0.272 0.279 981,821 0.2746 -1.22%
2021-06-09 0 0.410 0.400 0.410 0.405 0.410 320,000 129,620 0.4051 0.276 0.269 0.276 0.272 0.276 476,034 0.2723 1.23%
2021-06-08 0 0.405 0.405 0.410 0.405 0.410 332,000 134,480 0.4051 0.272 0.272 0.276 0.272 0.276 493,885 0.2723 -1.22%
2021-06-07 0 0.410 0.405 0.410 0.405 0.410 360,000 147,100 0.4086 0.276 0.272 0.276 0.272 0.276 535,538 0.2747 0.00%
2021-06-04 0 0.410 0.400 0.410 0.400 0.410 1,124,000 454,040 0.4040 0.276 0.269 0.276 0.269 0.276 1,672,070 0.2715 0.00%
2021-06-03 0 0.410 0.405 0.410 0.400 0.410 628,000 254,640 0.4055 0.276 0.272 0.276 0.269 0.276 934,217 0.2726 1.23%
2021-06-02 0 0.405 0.400 0.405 0.390 0.405 3,844,000 1,524,000 0.3965 0.272 0.269 0.272 0.262 0.272 5,718,361 0.2665 0.00%
2021-06-01 0 0.405 0.405 0.410 0.400 0.415 2,668,000 1,081,240 0.4053 0.272 0.272 0.276 0.269 0.279 3,968,935 0.2724 0.00%
2021-05-31 0 0.405 0.405 0.415 0.405 0.415 1,964,000 802,460 0.4086 0.272 0.272 0.279 0.272 0.279 2,921,660 0.2747 -0.00%
2021-05-28 0 0.430 0.430 0.435 0.425 0.440 2,340,000 1,011,520 0.4323 0.272 0.272 0.275 0.269 0.279 3,695,877 0.2737 -1.15%
2021-05-27 0 0.435 0.425 0.435 0.425 0.435 1,984,000 849,140 0.4280 0.275 0.269 0.275 0.269 0.275 3,133,598 0.2710 2.35%
2021-05-26 0 0.425 0.425 0.430 0.425 0.435 1,916,000 819,080 0.4275 0.269 0.269 0.272 0.269 0.275 3,026,196 0.2707 -2.30%
2021-05-25 0 0.435 0.435 0.440 0.425 0.445 2,072,000 902,220 0.4354 0.275 0.275 0.279 0.269 0.282 3,272,588 0.2757 1.16%
2021-05-24 0 0.430 0.425 0.430 0.425 0.435 752,000 321,940 0.4281 0.272 0.269 0.272 0.269 0.275 1,187,735 0.2711 0.00%
2021-05-21 0 0.430 0.430 0.435 0.420 0.435 3,972,000 1,684,640 0.4241 0.272 0.272 0.275 0.266 0.275 6,273,514 0.2685 2.38%
2021-05-20 0 0.420 0.415 0.420 0.415 0.425 2,032,000 853,420 0.4200 0.266 0.263 0.266 0.263 0.269 3,209,411 0.2659 -2.33%
2021-05-18 0 0.430 0.425 0.430 0.420 0.430 1,884,000 799,800 0.4245 0.272 0.269 0.272 0.266 0.272 2,975,655 0.2688 2.38%
2021-05-17 0 0.420 0.415 0.420 0.415 0.425 2,524,000 1,061,640 0.4206 0.266 0.263 0.266 0.263 0.269 3,986,493 0.2663 -1.18%
2021-05-14 0 0.425 0.425 0.430 0.425 0.435 1,816,000 775,820 0.4272 0.269 0.269 0.272 0.269 0.275 2,868,253 0.2705 1.19%
2021-05-13 0 0.420 0.420 0.430 0.420 0.440 6,832,000 2,917,940 0.4271 0.266 0.266 0.272 0.266 0.279 10,790,696 0.2704 -5.62%
2021-05-12 0 0.445 0.440 0.445 0.420 0.450 17,616,000 7,609,336 0.4320 0.282 0.279 0.282 0.266 0.285 27,823,317 0.2735 -9.18%
2021-05-11 1 - - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2021-05-10 0 0.490 0.490 0.495 0.480 0.530 7,188,000 3,546,980 0.4935 0.310 0.310 0.313 0.304 0.336 11,352,975 0.3124 -7.55%
2021-05-07 0 0.530 0.510 0.530 0.490 0.540 6,512,000 3,311,420 0.5085 0.336 0.323 0.336 0.310 0.342 10,285,277 0.3220 -1.85%
2021-05-06 0 0.540 0.530 0.540 0.520 0.590 13,484,000 7,346,760 0.5449 0.342 0.336 0.342 0.329 0.374 21,297,094 0.3450 -10.00%
2021-05-05 0 0.600 0.590 0.600 0.600 0.610 1,736,000 1,047,560 0.6034 0.380 0.374 0.380 0.380 0.386 2,741,898 0.3821 -3.23%
2021-05-04 0 0.620 0.600 0.620 0.600 0.640 3,676,000 2,237,560 0.6087 0.393 0.380 0.393 0.380 0.405 5,806,001 0.3854 -1.59%
2021-05-03 0 0.630 0.630 0.640 0.630 0.650 856,000 543,280 0.6347 0.399 0.399 0.405 0.399 0.412 1,351,996 0.4018 -3.08%
2021-04-30 0 0.650 0.640 0.650 0.640 0.650 448,000 287,800 0.6424 0.412 0.405 0.412 0.405 0.412 707,587 0.4067 0.00%
2021-04-29 0 0.650 0.640 0.650 0.640 0.660 544,000 350,720 0.6447 0.412 0.405 0.412 0.405 0.418 859,212 0.4082 0.00%
2021-04-28 0 0.650 0.650 0.660 0.640 0.660 396,000 255,360 0.6448 0.412 0.412 0.418 0.405 0.418 625,456 0.4083 -1.52%
2021-04-27 0 0.660 0.650 0.660 0.650 0.660 148,000 96,880 0.6546 0.418 0.412 0.418 0.412 0.418 233,756 0.4144 0.00%
2021-04-26 0 0.660 0.650 0.660 0.640 0.660 464,000 302,880 0.6528 0.418 0.412 0.418 0.405 0.418 732,858 0.4133 0.00%
2021-04-23 0 0.660 0.660 0.670 0.660 0.670 648,000 427,840 0.6602 0.418 0.418 0.424 0.418 0.424 1,023,474 0.4180 0.00%
2021-04-22 0 0.660 0.650 0.660 0.650 0.660 116,000 75,440 0.6503 0.418 0.412 0.418 0.412 0.418 183,214 0.4118 0.00%
2021-04-21 0 0.660 0.650 0.660 0.650 0.660 1,092,000 720,160 0.6595 0.418 0.412 0.418 0.412 0.418 1,724,742 0.4175 0.00%
2021-04-20 0 0.660 0.650 0.660 0.640 0.660 640,000 415,360 0.6490 0.418 0.412 0.418 0.405 0.418 1,010,838 0.4109 0.00%
2021-04-19 0 0.660 0.650 0.660 0.650 0.660 252,000 166,160 0.6594 0.418 0.412 0.418 0.412 0.418 398,017 0.4175 0.00%
2021-04-16 0 0.660 0.650 0.660 0.650 0.660 500,000 325,040 0.6501 0.418 0.412 0.418 0.412 0.418 789,717 0.4116 1.54%
2021-04-15 0 0.650 0.640 0.650 0.640 0.650 336,000 216,360 0.6439 0.412 0.405 0.412 0.405 0.412 530,690 0.4077 0.00%
2021-04-14 0 0.650 0.640 0.650 0.640 0.650 720,000 466,200 0.6475 0.412 0.405 0.412 0.405 0.412 1,137,193 0.4100 0.00%
2021-04-13 0 0.650 0.640 0.650 0.640 0.650 956,000 614,920 0.6432 0.412 0.405 0.412 0.405 0.412 1,509,939 0.4072 0.00%
2021-04-12 0 0.650 0.650 0.660 0.640 0.650 1,092,000 703,080 0.6438 0.412 0.412 0.418 0.405 0.412 1,724,742 0.4076 0.00%
2021-04-09 0 0.650 0.640 0.650 0.650 0.670 616,000 404,080 0.6560 0.412 0.405 0.412 0.412 0.424 972,932 0.4153 0.00%
2021-04-08 0 0.650 0.640 0.650 0.640 0.650 576,000 370,720 0.6436 0.412 0.405 0.412 0.405 0.412 909,754 0.4075 0.00%
2021-04-07 0 0.650 0.640 0.650 0.630 0.660 1,464,000 941,520 0.6431 0.412 0.405 0.412 0.399 0.418 2,312,292 0.4072 -1.52%
2021-04-01 0 0.660 0.650 0.660 0.630 0.660 1,208,000 783,720 0.6488 0.418 0.412 0.418 0.399 0.418 1,907,957 0.4108 -1.49%
2021-03-31 0 0.670 0.650 0.670 0.640 0.670 776,000 509,720 0.6569 0.424 0.412 0.424 0.405 0.424 1,225,641 0.4159 1.52%
2021-03-30 0 0.660 0.660 0.670 0.650 0.670 268,000 177,520 0.6624 0.418 0.418 0.424 0.412 0.424 423,288 0.4194 -1.49%
2021-03-29 0 0.670 0.650 0.670 0.650 0.670 144,000 94,840 0.6586 0.424 0.412 0.424 0.412 0.424 227,439 0.4170 3.08%
2021-03-26 0 0.650 0.640 0.650 0.650 0.660 436,000 283,760 0.6508 0.412 0.405 0.412 0.412 0.418 688,633 0.4121 -1.52%
2021-03-25 0 0.660 0.650 0.660 0.640 0.660 184,000 120,040 0.6524 0.418 0.412 0.418 0.405 0.418 290,616 0.4131 0.00%
2021-03-24 0 0.660 0.650 0.660 0.640 0.670 696,000 453,920 0.6522 0.418 0.412 0.418 0.405 0.424 1,099,286 0.4129 -1.49%
2021-03-23 0 0.670 0.660 0.670 0.660 0.670 416,000 276,160 0.6638 0.424 0.418 0.424 0.418 0.424 657,045 0.4203 0.00%
2021-03-22 0 0.670 0.670 0.680 0.670 0.680 668,000 449,920 0.6735 0.424 0.424 0.431 0.424 0.431 1,055,062 0.4264 0.00%
2021-03-19 0 0.670 0.670 0.680 0.670 0.680 736,000 495,880 0.6738 0.424 0.424 0.431 0.424 0.431 1,162,464 0.4266 0.00%
2021-03-18 0 0.670 0.670 0.680 0.650 0.700 2,028,000 1,369,120 0.6751 0.424 0.424 0.431 0.412 0.443 3,203,093 0.4274 3.08%
2021-03-17 0 0.650 0.650 0.660 0.650 0.660 664,000 432,080 0.6507 0.412 0.412 0.418 0.412 0.418 1,048,744 0.4120 0.00%
2021-03-16 0 0.650 0.630 0.650 0.630 0.650 256,000 163,840 0.6400 0.412 0.399 0.412 0.399 0.412 404,335 0.4052 0.00%
2021-03-15 0 0.650 0.640 0.650 0.630 0.650 108,000 69,680 0.6452 0.412 0.405 0.412 0.399 0.412 170,579 0.4085 0.00%
2021-03-12 0 0.650 0.640 0.650 0.640 0.650 232,000 148,760 0.6412 0.412 0.405 0.412 0.405 0.412 366,429 0.4060 1.56%
2021-03-11 0 0.640 0.640 0.660 0.640 0.660 292,000 188,520 0.6456 0.405 0.405 0.418 0.405 0.418 461,195 0.4088 0.00%
2021-03-10 0 0.640 0.630 0.640 0.620 0.640 24,000 15,280 0.6367 0.405 0.399 0.405 0.393 0.405 37,906 0.4031 0.00%
2021-03-09 0 0.640 0.620 0.640 0.620 0.640 512,000 325,520 0.6358 0.405 0.393 0.405 0.393 0.405 808,670 0.4025 0.00%
2021-03-08 0 0.640 0.640 0.650 0.620 0.640 2,464,000 1,546,640 0.6277 0.405 0.405 0.412 0.393 0.405 3,891,726 0.3974 0.00%
2021-03-05 0 0.640 0.640 0.650 0.640 0.640 288,000 184,320 0.6400 0.405 0.405 0.412 0.405 0.405 454,877 0.4052 0.00%
2021-03-04 0 0.640 0.640 0.650 0.640 0.650 424,000 272,360 0.6424 0.405 0.405 0.412 0.405 0.412 669,680 0.4067 -1.54%
2021-03-03 0 0.650 0.640 0.660 0.640 0.650 132,000 85,200 0.6455 0.412 0.405 0.418 0.405 0.412 208,485 0.4087 3.17%
2021-03-02 0 0.630 0.630 0.640 0.630 0.650 584,000 375,680 0.6433 0.399 0.399 0.405 0.399 0.412 922,390 0.4073 -3.08%
2021-03-01 0 0.650 0.650 0.660 0.650 0.660 408,000 267,000 0.6544 0.412 0.412 0.418 0.412 0.418 644,409 0.4143 -2.99%
2021-02-26 0 0.670 0.640 0.670 0.640 0.680 1,928,000 1,258,360 0.6527 0.424 0.405 0.424 0.405 0.431 3,045,150 0.4132 3.08%
2021-02-25 0 0.650 0.630 0.650 0.640 0.660 724,000 466,120 0.6438 0.412 0.399 0.412 0.405 0.418 1,143,511 0.4076 -2.99%
2021-02-24 0 0.670 0.640 0.670 0.630 0.670 1,116,000 716,520 0.6420 0.424 0.405 0.424 0.399 0.424 1,762,649 0.4065 0.00%
2021-02-23 0 0.670 0.660 0.670 0.650 0.670 472,000 308,720 0.6541 0.424 0.418 0.424 0.412 0.424 745,493 0.4141 -1.47%
2021-02-22 0 0.680 0.660 0.680 0.660 0.690 1,868,000 1,253,440 0.6710 0.431 0.418 0.431 0.418 0.437 2,950,384 0.4248 -2.86%
2021-02-19 0 0.700 0.690 0.700 0.690 0.710 516,000 361,080 0.6998 0.443 0.437 0.443 0.437 0.450 814,988 0.4430 0.00%
2021-02-18 0 0.700 0.690 0.700 0.670 0.720 1,480,000 1,017,880 0.6878 0.443 0.437 0.443 0.424 0.456 2,337,563 0.4354 -1.41%
2021-02-17 0 0.710 0.700 0.710 0.670 0.710 1,172,000 810,800 0.6918 0.450 0.443 0.450 0.424 0.450 1,851,097 0.4380 2.90%
2021-02-16 0 0.690 0.680 0.690 0.660 0.690 1,152,000 777,920 0.6753 0.437 0.431 0.437 0.418 0.437 1,819,508 0.4275 6.15%
2021-02-11 0 0.650 0.640 0.650 0.630 0.650 272,000 174,800 0.6426 0.412 0.405 0.412 0.399 0.412 429,606 0.4069 1.56%
2021-02-10 0 0.640 0.630 0.640 0.620 0.640 1,036,000 659,160 0.6363 0.405 0.399 0.405 0.393 0.405 1,636,294 0.4028 0.00%
2021-02-09 0 0.640 0.630 0.640 0.600 0.640 2,384,000 1,482,240 0.6217 0.405 0.399 0.405 0.380 0.405 3,765,372 0.3937 0.00%
2021-02-08 0 0.640 0.640 0.650 0.610 0.650 3,332,000 2,089,920 0.6272 0.405 0.405 0.412 0.386 0.412 5,262,676 0.3971 -1.54%
2021-02-05 0 0.650 0.640 0.650 0.630 0.660 1,776,000 1,135,320 0.6393 0.412 0.405 0.412 0.399 0.418 2,805,076 0.4047 0.00%
2021-02-04 0 0.650 0.650 0.660 0.630 0.670 1,620,000 1,043,760 0.6443 0.412 0.412 0.418 0.399 0.424 2,558,684 0.4079 -2.99%
2021-02-03 0 0.670 0.660 0.670 0.640 0.670 2,804,000 1,834,360 0.6542 0.424 0.418 0.424 0.405 0.424 4,428,734 0.4142 0.00%
2021-02-02 0 0.670 0.650 0.670 0.640 0.670 2,432,000 1,580,840 0.6500 0.424 0.412 0.424 0.405 0.424 3,841,185 0.4116 -1.47%
2021-02-01 0 0.680 0.670 0.680 0.650 0.680 1,200,000 794,720 0.6623 0.431 0.424 0.431 0.412 0.431 1,895,321 0.4193 -1.45%
2021-01-29 0 0.690 0.660 0.690 0.650 0.690 2,980,000 1,991,200 0.6682 0.437 0.418 0.437 0.412 0.437 4,706,715 0.4231 -1.43%
2021-01-28 0 0.700 0.690 0.700 0.670 0.700 972,000 664,560 0.6837 0.443 0.437 0.443 0.424 0.443 1,535,210 0.4329 0.00%
2021-01-27 0 0.700 0.690 0.700 0.690 0.700 688,000 479,240 0.6966 0.443 0.437 0.443 0.437 0.443 1,086,651 0.4410 0.00%
2021-01-26 0 0.700 0.690 0.700 0.690 0.710 548,000 382,800 0.6985 0.443 0.437 0.443 0.437 0.450 865,530 0.4423 -1.41%
2021-01-25 0 0.710 0.700 0.710 0.690 0.710 1,236,000 860,760 0.6964 0.450 0.443 0.450 0.437 0.450 1,952,181 0.4409 1.43%
2021-01-22 0 0.700 0.680 0.700 0.670 0.720 2,180,000 1,527,320 0.7006 0.443 0.431 0.443 0.424 0.456 3,443,167 0.4436 -2.78%
2021-01-21 0 0.720 0.710 0.720 0.700 0.740 1,768,000 1,274,960 0.7211 0.456 0.450 0.456 0.443 0.469 2,792,440 0.4566 2.86%
2021-01-20 0 0.700 0.700 0.720 0.700 0.720 960,000 678,280 0.7065 0.443 0.443 0.456 0.443 0.456 1,516,257 0.4473 -2.78%
2021-01-19 0 0.720 0.710 0.720 0.700 0.720 3,944,000 2,797,760 0.7094 0.456 0.450 0.456 0.443 0.456 6,229,289 0.4491 1.41%
2021-01-18 0 0.710 0.700 0.710 0.710 0.740 2,736,000 1,960,600 0.7166 0.450 0.443 0.450 0.450 0.469 4,321,333 0.4537 -4.05%
2021-01-15 0 0.740 0.710 0.740 0.700 0.740 3,660,000 2,597,600 0.7097 0.469 0.450 0.469 0.443 0.469 5,780,730 0.4494 -1.33%
2021-01-14 0 0.750 0.740 0.750 0.730 0.750 816,000 598,240 0.7331 0.475 0.469 0.475 0.462 0.475 1,288,819 0.4642 1.35%
2021-01-13 0 0.740 0.730 0.740 0.730 0.750 1,460,000 1,080,400 0.7400 0.469 0.462 0.469 0.462 0.475 2,305,974 0.4685 1.37%
2021-01-12 0 0.730 0.730 0.740 0.720 0.750 1,916,000 1,411,120 0.7365 0.462 0.462 0.469 0.456 0.475 3,026,196 0.4663 0.00%
2021-01-11 0 0.730 0.730 0.740 0.680 0.780 4,226,000 3,051,580 0.7221 0.462 0.462 0.469 0.431 0.494 6,674,690 0.4572 5.80%
2021-01-08 0 0.690 0.680 0.700 0.680 0.700 1,176,000 812,280 0.6907 0.437 0.431 0.443 0.431 0.443 1,857,415 0.4373 0.00%
2021-01-07 0 0.690 0.680 0.690 0.660 0.700 2,416,000 1,656,280 0.6855 0.437 0.431 0.437 0.418 0.443 3,815,914 0.4340 1.47%
2021-01-06 0 0.680 0.680 0.690 0.660 0.690 1,464,000 1,000,720 0.6836 0.431 0.431 0.437 0.418 0.437 2,312,292 0.4328 4.62%
2021-01-05 0 0.650 0.640 0.650 0.650 0.690 4,784,000 3,141,720 0.6567 0.412 0.405 0.412 0.412 0.437 7,556,014 0.4158 -5.80%
2021-01-04 0 0.690 0.690 0.710 0.680 0.700 2,360,000 1,640,560 0.6952 0.437 0.437 0.450 0.431 0.443 3,727,465 0.4401 0.00%
2020-12-31 0 0.690 0.670 0.690 0.680 0.690 340,000 231,920 0.6821 0.437 0.424 0.437 0.431 0.437 537,008 0.4319 1.47%
2020-12-30 0 0.680 0.660 0.680 0.660 0.680 308,000 207,800 0.6747 0.431 0.418 0.431 0.418 0.431 486,466 0.4272 0.00%
2020-12-29 0 0.680 0.670 0.680 0.670 0.680 588,000 394,640 0.6712 0.431 0.424 0.431 0.424 0.431 928,707 0.4249 1.49%
2020-12-28 0 0.670 0.670 0.680 0.660 0.690 1,540,000 1,037,680 0.6738 0.424 0.424 0.431 0.418 0.437 2,432,329 0.4266 -4.29%
2020-12-24 0 0.700 0.690 0.700 0.690 0.700 36,000 25,040 0.6956 0.443 0.437 0.443 0.437 0.443 56,860 0.4404 0.00%
2020-12-23 0 0.700 0.690 0.700 0.670 0.710 1,332,000 926,800 0.6958 0.443 0.437 0.443 0.424 0.450 2,103,807 0.4405 2.94%
2020-12-22 0 0.680 0.690 0.700 0.670 0.690 1,092,000 745,560 0.6827 0.431 0.437 0.443 0.424 0.437 1,724,742 0.4323 1.49%
2020-12-21 0 0.670 0.670 0.680 0.670 0.670 176,000 117,920 0.6700 0.424 0.424 0.431 0.424 0.424 277,980 0.4242 0.00%
2020-12-18 0 0.670 0.670 0.680 0.670 0.720 1,556,000 1,065,720 0.6849 0.424 0.424 0.431 0.424 0.456 2,457,600 0.4336 -5.63%
2020-12-17 0 0.710 0.700 0.710 0.690 0.710 596,000 414,320 0.6952 0.450 0.443 0.450 0.437 0.450 941,343 0.4401 0.00%
2020-12-16 0 0.710 0.690 0.710 0.690 0.710 812,000 567,000 0.6983 0.450 0.437 0.450 0.437 0.450 1,282,501 0.4421 2.90%
2020-12-15 0 0.690 0.690 0.700 0.660 0.710 2,412,000 1,643,760 0.6815 0.437 0.437 0.443 0.418 0.450 3,809,596 0.4315 2.99%
2020-12-14 0 0.670 0.660 0.670 0.650 0.720 6,412,000 4,420,280 0.6894 0.424 0.418 0.424 0.412 0.456 10,127,334 0.4365 -8.22%
2020-12-11 0 0.730 0.720 0.730 0.710 0.740 1,052,000 760,400 0.7228 0.462 0.456 0.462 0.450 0.469 1,661,565 0.4576 0.00%
2020-12-10 0 0.730 0.730 0.750 0.720 0.740 1,392,000 1,014,960 0.7291 0.462 0.462 0.475 0.456 0.469 2,198,573 0.4616 1.39%
2020-12-09 0 0.720 0.720 0.730 0.710 0.750 700,000 504,680 0.7210 0.456 0.456 0.462 0.450 0.475 1,105,604 0.4565 0.00%
2020-12-08 0 0.720 0.720 0.740 0.720 0.760 3,148,000 2,336,080 0.7421 0.456 0.456 0.469 0.456 0.481 4,972,060 0.4698 1.41%
2020-12-07 0 0.710 0.720 0.730 0.670 0.720 1,484,000 1,035,280 0.6976 0.450 0.456 0.462 0.424 0.456 2,343,881 0.4417 2.90%
2020-12-04 0 0.690 0.680 0.690 0.670 0.690 920,000 624,120 0.6784 0.437 0.431 0.437 0.424 0.437 1,453,080 0.4295 -1.43%
2020-12-03 0 0.700 0.680 0.700 0.680 0.710 2,368,000 1,642,560 0.6936 0.443 0.431 0.443 0.431 0.450 3,740,101 0.4392 0.00%
2020-12-02 0 0.700 0.690 0.700 0.680 0.710 1,872,000 1,301,480 0.6952 0.443 0.437 0.443 0.431 0.450 2,956,701 0.4402 1.45%
2020-12-01 0 0.690 0.690 0.700 0.610 0.710 5,260,000 3,559,160 0.6766 0.437 0.437 0.443 0.386 0.450 8,307,825 0.4284 -1.43%
2020-11-30 0 0.700 0.680 0.700 0.680 0.720 676,000 470,440 0.6959 0.443 0.431 0.443 0.431 0.456 1,067,698 0.4406 -1.41%
2020-11-27 0 0.710 0.700 0.710 0.700 0.730 2,100,000 1,486,720 0.7080 0.450 0.443 0.450 0.443 0.462 3,316,812 0.4482 -2.74%
2020-11-26 0 0.730 0.720 0.730 0.700 0.740 2,448,000 1,755,600 0.7172 0.462 0.456 0.462 0.443 0.469 3,866,456 0.4541 5.80%
2020-11-25 0 0.690 0.690 0.700 0.680 0.710 1,952,000 1,359,920 0.6967 0.437 0.437 0.443 0.431 0.450 3,083,056 0.4411 -4.17%
2020-11-24 0 0.720 0.710 0.720 0.680 0.720 1,868,000 1,306,640 0.6995 0.456 0.450 0.456 0.431 0.456 2,950,384 0.4429 4.35%
2020-11-23 0 0.690 0.680 0.690 0.670 0.710 1,936,000 1,335,080 0.6896 0.437 0.431 0.437 0.424 0.450 3,057,785 0.4366 0.00%
2020-11-20 0 0.690 0.690 0.700 0.650 0.720 2,676,000 1,847,560 0.6904 0.437 0.437 0.443 0.412 0.456 4,226,567 0.4371 2.99%
2020-11-19 0 0.670 0.660 0.670 0.650 0.720 8,200,000 5,558,480 0.6779 0.424 0.418 0.424 0.412 0.456 12,951,363 0.4292 -2.90%
2020-11-18 0 0.690 0.690 0.700 0.550 0.720 31,350,000 20,427,180 0.6516 0.437 0.437 0.443 0.348 0.456 49,515,270 0.4125 25.45%
2020-11-17 0 0.550 0.550 0.560 0.550 0.570 1,912,000 1,060,040 0.5544 0.348 0.348 0.355 0.348 0.361 3,019,879 0.3510 0.00%
2020-11-16 0 0.550 0.540 0.550 0.530 0.560 6,152,000 3,380,240 0.5495 0.348 0.342 0.348 0.336 0.355 9,716,681 0.3479 3.77%
2020-11-13 0 0.530 0.530 0.540 0.520 0.650 27,368,000 15,569,720 0.5689 0.336 0.336 0.342 0.329 0.412 43,225,962 0.3602 34.18%
2020-11-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2020-11-11 0 0.395 0.395 0.405 0.395 0.405 272,000 108,460 0.3988 0.250 0.250 0.256 0.250 0.256 429,606 0.2525 0.00%
2020-11-10 0 0.395 0.390 0.400 0.380 0.395 16,000 6,260 0.3913 0.250 0.247 0.253 0.241 0.250 25,271 0.2477 1.28%
2020-11-09 0 0.390 0.395 0.400 0.385 0.400 96,000 37,620 0.3919 0.247 0.250 0.253 0.244 0.253 151,626 0.2481 -1.27%
2020-11-06 0 0.395 0.380 0.395 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2020-11-05 0 0.395 0.380 0.395 0.395 0.395 124,000 48,980 0.3950 0.250 0.241 0.250 0.250 0.250 195,850 0.2501 1.28%
2020-11-04 0 0.390 0.380 0.390 0.390 0.390 260,000 101,400 0.3900 0.247 0.241 0.247 0.247 0.247 410,653 0.2469 0.00%
2020-11-03 0 0.390 0.380 0.390 0.390 0.390 200,000 78,000 0.3900 0.247 0.241 0.247 0.247 0.247 315,887 0.2469 0.00%
2020-11-02 0 0.390 0.380 0.390 0.380 0.390 184,000 71,280 0.3874 0.247 0.241 0.247 0.241 0.247 290,616 0.2453 1.30%
2020-10-30 0 0.385 0.375 0.385 0.380 0.385 708,000 269,200 0.3802 0.244 0.237 0.244 0.241 0.244 1,118,240 0.2407 -1.28%
2020-10-29 0 0.390 0.380 0.390 0.375 0.390 296,000 113,620 0.3839 0.247 0.241 0.247 0.237 0.247 467,513 0.2430 4.00%
2020-10-28 0 0.375 0.370 0.380 0.375 0.380 140,000 52,880 0.3777 0.237 0.234 0.241 0.237 0.241 221,121 0.2391 -1.32%
2020-10-27 0 0.380 0.375 0.390 0.375 0.395 1,276,000 486,560 0.3813 0.241 0.237 0.247 0.237 0.250 2,015,358 0.2414 -1.30%
2020-10-23 0 0.385 0.380 0.390 0.380 0.385 124,000 47,240 0.3810 0.244 0.241 0.247 0.241 0.244 195,850 0.2412 0.00%
2020-10-22 0 0.385 0.380 0.385 0.380 0.385 28,000 10,660 0.3807 0.244 0.241 0.244 0.241 0.244 44,224 0.2410 -3.75%
2020-10-21 0 0.400 0.395 0.400 0.380 0.400 112,000 43,240 0.3861 0.253 0.250 0.253 0.241 0.253 176,897 0.2444 0.00%
2020-10-20 0 0.400 0.375 0.400 0.395 0.400 48,000 19,180 0.3996 0.253 0.237 0.253 0.250 0.253 75,813 0.2530 2.56%
2020-10-19 0 0.390 0.385 0.390 0.385 0.390 148,350 57,138 0.3852 0.247 0.244 0.247 0.244 0.247 234,309 0.2439 1.30%
2020-10-16 0 0.385 0.380 0.385 0.370 0.385 856,000 323,120 0.3775 0.244 0.241 0.244 0.234 0.244 1,351,996 0.2390 2.67%
2020-10-15 0 0.375 0.365 0.375 - - 0 0 - 0.237 0.231 0.237 - - 0 - 0.00%
2020-10-14 0 0.375 0.370 0.375 0.370 0.375 1,284,000 475,120 0.3700 0.237 0.234 0.237 0.234 0.237 2,027,994 0.2343 0.00%
2020-10-12 0 0.375 0.365 0.375 0.370 0.375 108,000 40,000 0.3704 0.237 0.231 0.237 0.234 0.237 170,579 0.2345 -1.32%
2020-10-09 0 0.380 0.370 0.380 0.380 0.380 212,000 80,560 0.3800 0.241 0.234 0.241 0.241 0.241 334,840 0.2406 1.33%
2020-10-08 0 0.375 0.360 0.375 0.360 0.375 180,000 66,480 0.3693 0.237 0.228 0.237 0.228 0.237 284,298 0.2338 1.35%
2020-10-07 0 0.370 0.365 0.370 0.360 0.370 8,000 2,920 0.3650 0.234 0.231 0.234 0.228 0.234 12,635 0.2311 0.00%
2020-10-06 0 0.370 0.365 0.370 0.360 0.360 80,000 29,160 0.3645 0.234 0.231 0.234 0.228 0.228 126,355 0.2308 1.37%
2020-10-05 0 0.365 0.360 0.365 0.365 0.365 28,000 10,220 0.3650 0.231 0.228 0.231 0.231 0.231 44,224 0.2311 -1.35%
2020-09-30 0 0.370 0.370 0.375 0.365 0.375 204,000 75,360 0.3694 0.234 0.234 0.237 0.231 0.237 322,205 0.2339 0.00%
2020-09-29 0 0.370 0.360 0.370 - - 0 0 - 0.234 0.228 0.234 - - 0 - 0.00%
2020-09-28 0 0.370 0.375 0.380 0.360 0.370 184,000 66,480 0.3613 0.234 0.237 0.241 0.228 0.234 290,616 0.2288 2.78%
2020-09-25 0 0.360 0.355 0.365 0.355 0.370 16,000 5,740 0.3588 0.228 0.225 0.231 0.225 0.234 25,271 0.2271 -1.37%
2020-09-24 0 0.365 0.365 0.370 0.355 0.365 1,020,000 367,800 0.3606 0.231 0.231 0.234 0.225 0.231 1,611,023 0.2283 -1.35%
2020-09-23 0 0.370 0.370 0.375 0.370 0.380 500,000 185,520 0.3710 0.234 0.234 0.237 0.234 0.241 789,717 0.2349 0.00%
2020-09-22 0 0.370 0.370 0.375 0.370 0.370 308,000 113,960 0.3700 0.234 0.234 0.237 0.234 0.234 486,466 0.2343 -2.63%
2020-09-21 0 0.380 0.370 0.380 0.370 0.380 460,000 173,200 0.3765 0.241 0.234 0.241 0.234 0.241 726,540 0.2384 1.33%
2020-09-18 0 0.375 0.370 0.375 0.370 0.375 412,000 152,960 0.3713 0.237 0.234 0.237 0.234 0.237 650,727 0.2351 -1.32%
2020-09-17 0 0.380 0.370 0.380 0.370 0.380 712,000 263,660 0.3703 0.241 0.234 0.241 0.234 0.241 1,124,557 0.2345 1.33%
2020-09-16 0 0.375 0.370 0.375 0.370 0.380 136,000 51,340 0.3775 0.237 0.234 0.237 0.234 0.241 214,803 0.2390 -1.32%
2020-09-15 0 0.380 0.375 0.380 0.370 0.380 184,000 69,880 0.3798 0.241 0.237 0.241 0.234 0.241 290,616 0.2405 -1.30%
2020-09-14 0 0.385 0.380 0.385 0.375 0.385 140,000 53,820 0.3844 0.244 0.241 0.244 0.237 0.244 221,121 0.2434 0.00%
2020-09-11 0 0.385 0.370 0.385 0.365 0.385 244,000 91,540 0.3752 0.244 0.234 0.244 0.231 0.244 385,382 0.2375 1.32%
2020-09-10 0 0.380 0.375 0.380 0.370 0.385 556,000 207,120 0.3725 0.241 0.237 0.241 0.234 0.244 878,166 0.2359 0.00%
2020-09-09 0 0.380 0.370 0.380 0.375 0.380 196,000 74,220 0.3787 0.241 0.234 0.241 0.237 0.241 309,569 0.2398 -1.30%
2020-09-08 0 0.385 0.380 0.385 0.375 0.385 144,000 54,080 0.3756 0.244 0.241 0.244 0.237 0.244 227,439 0.2378 -1.28%
2020-09-07 0 0.390 0.375 0.390 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2020-09-04 0 0.390 0.375 0.390 0.375 0.390 100,000 38,020 0.3802 0.247 0.237 0.247 0.237 0.247 157,943 0.2407 0.00%
2020-09-03 0 0.390 0.380 0.395 0.380 0.390 120,000 46,180 0.3848 0.247 0.241 0.250 0.241 0.247 189,532 0.2437 0.00%
2020-09-02 0 0.390 0.380 0.390 0.380 0.390 680,000 260,000 0.3824 0.247 0.241 0.247 0.241 0.247 1,074,015 0.2421 -1.27%
2020-09-01 0 0.395 0.385 0.395 0.385 0.395 196,000 75,540 0.3854 0.250 0.244 0.250 0.244 0.250 309,569 0.2440 -1.25%
2020-08-31 0 0.400 0.385 0.400 0.385 0.400 456,000 179,480 0.3936 0.253 0.244 0.253 0.244 0.253 720,222 0.2492 1.27%
2020-08-28 0 0.395 0.385 0.395 0.385 0.395 116,000 45,340 0.3909 0.250 0.244 0.250 0.244 0.250 183,214 0.2475 0.00%
2020-08-27 0 0.395 0.390 0.395 0.390 0.395 804,000 314,320 0.3909 0.250 0.247 0.250 0.247 0.250 1,269,865 0.2475 -1.25%
2020-08-26 0 0.400 0.390 0.400 0.390 0.400 148,000 58,360 0.3943 0.253 0.247 0.253 0.247 0.253 233,756 0.2497 0.00%
2020-08-25 0 0.400 0.390 0.400 0.390 0.400 56,000 22,020 0.3932 0.253 0.247 0.253 0.247 0.253 88,448 0.2490 1.27%
2020-08-24 0 0.395 0.390 0.395 0.395 0.400 640,000 253,500 0.3961 0.250 0.247 0.250 0.250 0.253 1,010,838 0.2508 0.00%
2020-08-21 0 0.395 0.390 0.395 0.385 0.395 84,000 32,460 0.3864 0.250 0.247 0.250 0.244 0.250 132,672 0.2447 0.00%
2020-08-20 0 0.395 0.390 0.395 0.390 0.400 452,000 178,820 0.3956 0.250 0.247 0.250 0.247 0.253 713,904 0.2505 -1.25%
2020-08-19 0 0.400 0.395 0.400 0.390 0.440 3,756,000 1,530,760 0.4076 0.253 0.250 0.253 0.247 0.279 5,932,356 0.2580 1.27%
2020-08-18 0 0.395 0.390 0.395 0.385 0.395 828,000 324,060 0.3914 0.250 0.247 0.250 0.244 0.250 1,307,772 0.2478 -1.25%
2020-08-17 0 0.400 0.395 0.400 0.380 0.405 2,844,000 1,094,740 0.3849 0.253 0.250 0.253 0.241 0.256 4,491,912 0.2437 0.00%
2020-08-14 0 0.400 0.390 0.400 0.390 0.405 1,316,000 517,300 0.3931 0.253 0.247 0.253 0.247 0.256 2,078,536 0.2489 0.00%
2020-08-13 0 0.400 0.395 0.400 0.390 0.415 3,152,000 1,255,020 0.3982 0.253 0.250 0.253 0.247 0.263 4,978,377 0.2521 -3.61%
2020-08-12 0 0.415 0.405 0.415 0.400 0.425 2,024,000 827,540 0.4089 0.263 0.256 0.263 0.253 0.269 3,196,775 0.2589 -2.35%
2020-08-11 0 0.425 0.415 0.425 0.410 0.455 3,236,000 1,359,880 0.4202 0.269 0.263 0.269 0.260 0.288 5,111,050 0.2661 -2.30%
2020-08-10 0 0.435 0.430 0.435 0.415 0.465 5,308,000 2,341,920 0.4412 0.275 0.272 0.275 0.263 0.294 8,383,638 0.2793 3.57%
2020-08-07 0 0.420 0.420 0.425 0.415 0.450 3,652,000 1,549,260 0.4242 0.266 0.266 0.269 0.263 0.285 5,768,095 0.2686 -3.45%
2020-08-06 0 0.435 0.435 0.440 0.405 0.570 23,600,000 10,884,380 0.4612 0.275 0.275 0.279 0.256 0.361 37,274,653 0.2920 -12.12%
2020-08-05 0 0.495 0.480 0.495 0.375 0.600 38,832,000 19,158,760 0.4934 0.313 0.304 0.313 0.237 0.380 61,332,599 0.3124 32.00%
2020-08-04 0 0.375 0.370 0.375 0.365 0.375 152,000 56,920 0.3745 0.237 0.234 0.237 0.231 0.237 240,074 0.2371 0.00%
2020-08-03 0 0.375 0.370 0.375 0.370 0.380 452,000 168,100 0.3719 0.237 0.234 0.237 0.234 0.241 713,904 0.2355 -1.32%
2020-07-31 0 0.380 0.375 0.380 0.375 0.385 752,000 283,680 0.3772 0.241 0.237 0.241 0.237 0.244 1,187,735 0.2388 0.00%
2020-07-30 0 0.380 0.370 0.380 0.370 0.385 464,000 174,580 0.3763 0.241 0.234 0.241 0.234 0.244 732,858 0.2382 -1.30%
2020-07-29 0 0.385 0.375 0.385 0.370 0.385 2,552,000 947,800 0.3714 0.244 0.237 0.244 0.234 0.244 4,030,717 0.2351 -1.28%
2020-07-28 0 0.390 0.380 0.390 0.380 0.390 268,000 103,440 0.3860 0.247 0.241 0.247 0.241 0.247 423,288 0.2444 1.30%
2020-07-27 0 0.385 0.380 0.385 0.370 0.385 372,000 141,440 0.3802 0.244 0.241 0.244 0.234 0.244 587,550 0.2407 2.67%
2020-07-24 0 0.375 0.325 0.375 0.360 0.400 3,148,000 1,212,000 0.3850 0.237 0.206 0.237 0.228 0.253 4,972,060 0.2438 -6.25%
2020-07-23 0 0.400 0.390 0.400 0.395 0.410 716,000 285,040 0.3981 0.253 0.247 0.253 0.250 0.260 1,130,875 0.2521 0.00%
2020-07-22 0 0.400 0.400 0.405 0.400 0.410 1,380,000 555,660 0.4027 0.253 0.253 0.256 0.253 0.260 2,179,620 0.2549 0.00%
2020-07-21 0 0.400 0.390 0.400 0.390 0.400 1,684,000 660,700 0.3923 0.253 0.247 0.253 0.247 0.253 2,659,768 0.2484 -1.23%
2020-07-20 0 0.405 0.390 0.405 0.390 0.405 2,856,000 1,127,980 0.3950 0.256 0.247 0.256 0.247 0.256 4,510,865 0.2501 0.00%
2020-07-17 0 0.405 0.405 0.410 0.395 0.410 1,684,000 672,580 0.3994 0.256 0.256 0.260 0.250 0.260 2,659,768 0.2529 -2.41%
2020-07-16 0 0.415 0.400 0.415 0.390 0.420 1,424,000 576,640 0.4049 0.263 0.253 0.263 0.247 0.266 2,249,115 0.2564 1.22%
2020-07-15 0 0.410 0.415 0.420 0.400 0.425 1,524,000 611,320 0.4011 0.260 0.263 0.266 0.253 0.269 2,407,058 0.2540 -1.20%
2020-07-14 0 0.415 0.405 0.420 0.415 0.420 60,000 24,920 0.4153 0.263 0.256 0.266 0.263 0.266 94,766 0.2630 -2.35%
2020-07-13 0 0.425 0.415 0.425 0.415 0.435 1,300,000 545,300 0.4195 0.269 0.263 0.269 0.263 0.275 2,053,265 0.2656 -1.16%
2020-07-10 0 0.430 0.430 0.435 0.415 0.450 1,120,000 484,600 0.4327 0.272 0.272 0.275 0.263 0.285 1,768,967 0.2739 -4.44%
2020-07-09 0 0.450 0.445 0.450 0.430 0.450 1,056,000 464,980 0.4403 0.285 0.282 0.285 0.272 0.285 1,667,883 0.2788 1.12%
2020-07-08 0 0.445 0.435 0.445 0.410 0.480 4,276,000 1,941,060 0.4539 0.282 0.275 0.282 0.260 0.304 6,753,662 0.2874 4.71%
2020-07-07 0 0.425 0.410 0.425 0.410 0.425 864,000 358,620 0.4151 0.269 0.260 0.269 0.260 0.269 1,364,631 0.2628 -1.16%
2020-07-06 0 0.430 0.420 0.440 0.420 0.435 1,116,000 472,320 0.4232 0.272 0.266 0.279 0.266 0.275 1,762,649 0.2680 0.00%
2020-07-03 0 0.430 0.415 0.430 0.420 0.430 452,000 191,200 0.4230 0.272 0.263 0.272 0.266 0.272 713,904 0.2678 -2.27%
2020-07-02 0 0.440 0.410 0.440 0.405 0.445 3,476,000 1,502,860 0.4324 0.279 0.260 0.279 0.256 0.282 5,490,114 0.2737 8.64%
2020-06-30 0 0.405 0.390 0.405 0.395 0.405 1,056,000 422,480 0.4001 0.256 0.247 0.256 0.250 0.256 1,667,883 0.2533 1.25%
2020-06-29 0 0.400 0.395 0.400 0.390 0.400 388,000 151,360 0.3901 0.253 0.250 0.253 0.247 0.253 612,821 0.2470 1.27%
2020-06-26 0 0.395 0.390 0.405 0.390 0.400 236,000 93,320 0.3954 0.250 0.247 0.256 0.247 0.253 372,747 0.2504 -1.25%
2020-06-24 0 0.400 0.395 0.410 0.400 0.400 164,000 65,600 0.4000 0.253 0.250 0.260 0.253 0.253 259,027 0.2533 -2.44%
2020-06-23 0 0.410 0.405 0.410 0.395 0.410 356,000 143,780 0.4039 0.260 0.256 0.260 0.250 0.260 562,279 0.2557 1.23%
2020-06-22 0 0.405 0.390 0.405 0.390 0.405 500,000 197,400 0.3948 0.256 0.247 0.256 0.247 0.256 789,717 0.2500 -1.22%
2020-06-19 0 0.410 0.395 0.410 0.385 0.410 536,000 212,260 0.3960 0.260 0.250 0.260 0.244 0.260 846,577 0.2507 0.00%
2020-06-18 0 0.410 0.410 0.415 0.400 0.420 604,000 247,300 0.4094 0.260 0.260 0.263 0.253 0.266 953,978 0.2592 -2.38%
2020-06-17 0 0.420 0.405 0.420 0.420 0.420 4,000 1,680 0.4200 0.266 0.256 0.266 0.266 0.266 6,318 0.2659 2.44%
2020-06-16 0 0.410 0.410 0.420 0.410 0.415 700,000 289,760 0.4139 0.260 0.260 0.266 0.260 0.263 1,105,604 0.2621 -2.38%
2020-06-15 0 0.420 0.415 0.420 0.415 0.435 888,000 372,580 0.4196 0.266 0.263 0.266 0.263 0.275 1,402,538 0.2656 -3.45%
2020-06-12 0 0.435 0.420 0.435 0.420 0.440 388,000 165,560 0.4267 0.275 0.266 0.275 0.266 0.279 612,821 0.2702 -1.14%
2020-06-11 0 0.440 0.430 0.440 0.430 0.445 96,000 41,780 0.4352 0.279 0.272 0.279 0.272 0.282 151,626 0.2755 -1.12%
2020-06-10 0 0.445 0.435 0.445 0.435 0.450 36,000 15,840 0.4400 0.282 0.275 0.282 0.275 0.285 56,860 0.2786 1.14%
2020-06-09 0 0.440 0.430 0.440 0.430 0.450 660,000 289,200 0.4382 0.279 0.272 0.279 0.272 0.285 1,042,427 0.2774 -2.22%
2020-06-08 0 0.450 0.435 0.450 0.440 0.450 44,000 19,560 0.4445 0.285 0.275 0.285 0.279 0.285 69,495 0.2815 2.27%
2020-06-05 0 0.440 0.435 0.440 0.435 0.440 264,000 114,980 0.4355 0.279 0.275 0.279 0.275 0.279 416,971 0.2758 0.00%
2020-06-04 0 0.440 0.435 0.440 0.435 0.440 252,000 110,320 0.4378 0.279 0.275 0.279 0.275 0.279 398,017 0.2772 -1.12%
2020-06-03 0 0.445 0.440 0.445 0.445 0.460 160,000 72,240 0.4515 0.282 0.279 0.282 0.282 0.291 252,710 0.2859 1.14%
2020-06-02 0 0.440 0.435 0.440 0.430 0.440 288,000 125,660 0.4363 0.279 0.275 0.279 0.272 0.279 454,877 0.2763 -1.12%
2020-06-01 0 0.445 0.430 0.445 0.435 0.445 416,000 182,140 0.4378 0.282 0.272 0.282 0.275 0.282 657,045 0.2772 1.14%
2020-05-29 0 0.440 0.430 0.440 0.425 0.440 144,000 62,940 0.4371 0.279 0.272 0.279 0.269 0.279 227,439 0.2767 3.53%
2020-05-28 0 0.445 0.430 0.445 0.450 0.455 92,000 41,020 0.4459 0.269 0.260 0.269 0.272 0.275 152,146 0.2696 -2.20%
2020-05-27 0 0.455 0.440 0.455 - - 0 0 - 0.275 0.266 0.275 - - 0 - 0.00%
2020-05-26 0 0.455 0.440 0.455 0.455 0.455 24,000 10,920 0.4550 0.275 0.266 0.275 0.275 0.275 39,690 0.2751 3.41%
2020-05-25 0 0.440 0.435 0.440 0.420 0.460 136,000 58,840 0.4326 0.266 0.263 0.266 0.254 0.278 224,911 0.2616 1.15%
2020-05-22 0 0.435 0.430 0.435 0.410 0.455 936,000 404,220 0.4319 0.263 0.260 0.263 0.248 0.275 1,547,920 0.2611 -6.45%
2020-05-21 0 0.465 0.460 0.470 0.460 0.475 404,000 187,420 0.4639 0.281 0.278 0.284 0.278 0.287 668,119 0.2805 -1.06%
2020-05-20 0 0.470 0.450 0.470 0.450 0.470 572,000 265,660 0.4644 0.284 0.272 0.284 0.272 0.284 945,951 0.2808 3.30%
2020-05-19 0 0.455 0.450 0.455 0.450 0.455 204,000 91,860 0.4503 0.275 0.272 0.275 0.272 0.275 337,367 0.2723 1.11%
2020-05-18 0 0.450 0.445 0.450 0.440 0.455 156,000 68,800 0.4410 0.272 0.269 0.272 0.266 0.275 257,987 0.2667 0.00%
2020-05-15 0 0.450 0.440 0.455 0.450 0.455 60,000 27,100 0.4517 0.272 0.266 0.275 0.272 0.275 99,226 0.2731 -1.10%
2020-05-14 0 0.455 0.450 0.455 0.440 0.460 324,000 145,880 0.4502 0.275 0.272 0.275 0.266 0.278 535,818 0.2723 1.11%
2020-05-13 0 0.450 0.445 0.455 0.450 0.460 240,000 109,220 0.4551 0.272 0.269 0.275 0.272 0.278 396,903 0.2752 -2.17%
2020-05-12 0 0.460 0.450 0.460 0.460 0.465 256,000 117,800 0.4602 0.278 0.272 0.278 0.278 0.281 423,363 0.2782 1.10%
2020-05-11 0 0.455 0.450 0.460 0.440 0.455 448,000 198,580 0.4433 0.275 0.272 0.278 0.266 0.275 740,885 0.2680 -1.09%
2020-05-08 0 0.460 0.440 0.460 0.440 0.465 2,536,000 1,121,560 0.4423 0.278 0.266 0.278 0.266 0.281 4,193,937 0.2674 3.37%
2020-05-07 0 0.445 0.440 0.445 0.435 0.445 192,000 84,220 0.4386 0.269 0.266 0.269 0.263 0.269 317,522 0.2652 1.14%
2020-05-06 0 0.440 0.435 0.440 0.430 0.450 60,000 26,220 0.4370 0.266 0.263 0.266 0.260 0.272 99,226 0.2642 1.15%
2020-05-05 0 0.435 0.435 0.440 0.435 0.435 32,000 13,920 0.4350 0.263 0.263 0.266 0.263 0.263 52,920 0.2630 0.00%
2020-05-04 0 0.435 0.430 0.440 0.425 0.440 96,000 41,640 0.4338 0.263 0.260 0.266 0.257 0.266 158,761 0.2623 -2.25%
2020-04-29 0 0.445 0.425 0.445 0.430 0.445 668,000 293,360 0.4392 0.269 0.257 0.269 0.260 0.269 1,104,712 0.2656 1.14%
2020-04-28 0 0.440 0.425 0.445 0.425 0.445 120,000 53,240 0.4437 0.266 0.257 0.269 0.257 0.269 198,451 0.2683 0.00%
2020-04-27 0 0.440 0.430 0.440 0.425 0.440 152,000 64,900 0.4270 0.266 0.260 0.266 0.257 0.266 251,372 0.2582 0.00%
2020-04-24 0 0.440 0.425 0.440 0.440 0.440 8,000 3,520 0.4400 0.266 0.257 0.266 0.266 0.266 13,230 0.2661 0.00%
2020-04-23 0 0.440 0.420 0.440 0.420 0.445 80,000 34,980 0.4373 0.266 0.254 0.266 0.254 0.269 132,301 0.2644 0.00%
2020-04-22 0 0.440 0.425 0.440 0.430 0.440 308,000 132,500 0.4302 0.266 0.257 0.266 0.260 0.266 509,358 0.2601 -1.12%
2020-04-21 0 0.445 0.430 0.445 0.430 0.445 132,000 56,940 0.4314 0.269 0.260 0.269 0.260 0.269 218,296 0.2608 -1.11%
2020-04-20 0 0.450 0.435 0.450 0.435 0.455 64,000 28,380 0.4434 0.272 0.263 0.272 0.263 0.275 105,841 0.2681 0.00%
2020-04-17 0 0.450 0.430 0.450 0.440 0.460 344,000 154,480 0.4491 0.272 0.260 0.272 0.266 0.278 568,894 0.2715 0.00%
2020-04-16 0 0.450 0.440 0.450 0.420 0.460 1,092,000 474,580 0.4346 0.272 0.266 0.272 0.254 0.278 1,805,907 0.2628 7.14%
2020-04-15 0 0.420 0.400 0.420 0.400 0.420 1,492,000 601,680 0.4033 0.254 0.242 0.254 0.242 0.254 2,467,411 0.2439 -1.18%
2020-04-14 0 0.425 0.410 0.425 0.400 0.425 320,000 131,300 0.4103 0.257 0.248 0.257 0.242 0.257 529,203 0.2481 2.41%
2020-04-09 0 0.415 0.405 0.450 0.415 0.415 4,000 1,660 0.4150 0.251 0.245 0.272 0.251 0.251 6,615 0.2509 0.00%
2020-04-08 0 0.415 0.410 0.415 0.400 0.415 336,000 135,220 0.4024 0.251 0.248 0.251 0.242 0.251 555,664 0.2433 -1.19%
2020-04-07 0 0.420 0.410 0.420 0.420 0.425 32,000 13,460 0.4206 0.254 0.248 0.254 0.254 0.257 52,920 0.2543 0.00%
2020-04-06 0 0.420 0.405 0.420 0.405 0.430 68,000 28,220 0.4150 0.254 0.245 0.254 0.245 0.260 112,456 0.2509 -1.18%
2020-04-03 0 0.425 0.410 0.430 - - 0 0 - 0.257 0.248 0.260 - - 0 - 0.00%
2020-04-02 0 0.425 0.410 0.425 0.405 0.425 196,000 80,260 0.4095 0.257 0.248 0.257 0.245 0.257 324,137 0.2476 -1.16%
2020-04-01 0 0.430 0.410 0.430 - - 0 0 - 0.260 0.248 0.260 - - 0 - 0.00%
2020-03-31 0 0.430 0.410 0.430 0.415 0.450 508,000 219,120 0.4313 0.260 0.248 0.260 0.251 0.272 840,110 0.2608 -1.15%
2020-03-30 0 0.435 0.415 0.430 0.395 0.445 216,000 89,920 0.4163 0.263 0.251 0.260 0.239 0.269 357,212 0.2517 2.35%
2020-03-27 0 0.425 0.410 0.425 0.415 0.425 264,000 110,460 0.4184 0.257 0.248 0.257 0.251 0.257 436,593 0.2530 1.19%
2020-03-26 0 0.420 0.400 0.420 - - 0 0 - 0.254 0.242 0.254 - - 0 - 0.00%
2020-03-25 0 0.420 0.400 0.425 0.400 0.420 528,000 216,160 0.4094 0.254 0.242 0.257 0.242 0.254 873,186 0.2476 6.33%
2020-03-24 0 0.395 0.395 0.400 0.395 0.400 252,000 100,660 0.3994 0.239 0.239 0.242 0.239 0.242 416,748 0.2415 0.00%
2020-03-23 0 0.395 0.385 0.395 0.375 0.400 164,000 62,980 0.3840 0.239 0.233 0.239 0.227 0.242 271,217 0.2322 -1.25%
2020-03-20 0 0.400 0.380 0.400 0.400 0.410 404,000 162,600 0.4025 0.242 0.230 0.242 0.242 0.248 668,119 0.2434 0.00%
2020-03-19 0 0.400 0.380 0.400 0.350 0.435 1,388,000 540,020 0.3891 0.242 0.230 0.242 0.212 0.263 2,295,420 0.2353 -3.61%
2020-03-18 0 0.415 0.400 0.415 0.390 0.420 636,000 261,660 0.4114 0.251 0.242 0.251 0.236 0.254 1,051,792 0.2488 -2.35%
2020-03-17 0 0.425 0.415 0.425 0.410 0.430 868,000 361,920 0.4170 0.257 0.251 0.257 0.248 0.260 1,435,464 0.2521 -2.30%
2020-03-16 0 0.435 0.430 0.440 0.435 0.450 656,000 288,020 0.4391 0.263 0.260 0.266 0.263 0.272 1,084,867 0.2655 -3.33%
2020-03-13 0 0.450 0.450 0.460 0.435 0.475 1,356,000 608,660 0.4489 0.272 0.272 0.278 0.263 0.287 2,242,500 0.2714 -5.26%
2020-03-12 0 0.475 0.470 0.475 0.460 0.495 896,000 433,540 0.4839 0.287 0.284 0.287 0.278 0.299 1,481,770 0.2926 -4.04%
2020-03-11 0 0.495 0.480 0.495 0.480 0.495 316,000 152,920 0.4839 0.299 0.290 0.299 0.290 0.299 522,588 0.2926 -1.00%
2020-03-10 0 0.500 0.490 0.500 0.485 0.500 56,000 27,220 0.4861 0.302 0.296 0.302 0.293 0.302 92,611 0.2939 4.17%
2020-03-09 0 0.480 0.460 0.485 0.480 0.500 360,000 176,600 0.4906 0.290 0.278 0.293 0.290 0.302 595,354 0.2966 -4.00%
2020-03-06 0 0.500 0.500 0.510 0.495 0.500 624,000 311,980 0.5000 0.302 0.302 0.308 0.299 0.302 1,031,947 0.3023 -1.96%
2020-03-05 0 0.510 0.510 0.520 0.510 0.530 168,000 85,800 0.5107 0.308 0.308 0.314 0.308 0.320 277,832 0.3088 -3.77%
2020-03-04 0 0.530 0.520 0.530 0.510 0.530 296,000 152,160 0.5141 0.320 0.314 0.320 0.308 0.320 489,513 0.3108 0.00%
2020-03-03 0 0.530 0.510 0.530 0.520 0.530 456,000 238,800 0.5237 0.320 0.308 0.320 0.314 0.320 754,115 0.3167 1.92%
2020-03-02 0 0.520 0.510 0.520 0.500 0.520 356,000 182,560 0.5128 0.314 0.308 0.314 0.302 0.314 588,739 0.3101 1.96%
2020-02-28 0 0.510 0.500 0.510 0.495 0.510 272,000 136,060 0.5002 0.308 0.302 0.308 0.299 0.308 449,823 0.3025 -1.92%
2020-02-27 0 0.520 0.500 0.520 0.510 0.520 148,000 75,440 0.5097 0.314 0.302 0.314 0.308 0.314 244,757 0.3082 4.00%
2020-02-26 0 0.500 0.500 0.510 0.500 0.520 932,000 469,840 0.5041 0.302 0.302 0.308 0.302 0.314 1,541,305 0.3048 -3.85%
2020-02-25 0 0.520 0.510 0.530 0.520 0.520 80,000 41,600 0.5200 0.314 0.308 0.320 0.314 0.314 132,301 0.3144 0.00%
2020-02-24 0 0.520 0.520 0.530 0.520 0.530 380,000 197,640 0.5201 0.314 0.314 0.320 0.314 0.320 628,429 0.3145 -1.89%
2020-02-21 0 0.530 0.520 0.530 0.520 0.540 532,000 283,120 0.5322 0.320 0.314 0.320 0.314 0.327 879,801 0.3218 0.00%
2020-02-20 0 0.530 0.520 0.530 0.510 0.530 264,000 137,280 0.5200 0.320 0.314 0.320 0.308 0.320 436,593 0.3144 0.00%
2020-02-19 0 0.530 0.520 0.540 0.520 0.540 304,000 161,960 0.5328 0.320 0.314 0.327 0.314 0.327 502,743 0.3222 1.92%
2020-02-18 0 0.520 0.500 0.520 0.500 0.520 732,000 370,320 0.5059 0.314 0.302 0.314 0.302 0.314 1,210,553 0.3059 4.00%
2020-02-17 0 0.500 0.500 0.510 0.500 0.510 84,000 42,680 0.5081 0.302 0.302 0.308 0.302 0.308 138,916 0.3072 -1.96%
2020-02-14 0 0.510 0.510 0.520 0.510 0.510 280,000 142,800 0.5100 0.308 0.308 0.314 0.308 0.308 463,053 0.3084 0.00%
2020-02-13 0 0.510 0.500 0.510 0.500 0.510 108,000 54,480 0.5044 0.308 0.302 0.308 0.302 0.308 178,606 0.3050 0.00%
2020-02-12 0 0.510 0.500 0.510 0.500 0.510 584,000 295,640 0.5062 0.308 0.302 0.308 0.302 0.308 965,796 0.3061 0.00%
2020-02-11 0 0.510 0.500 0.510 0.500 0.510 236,000 118,120 0.5005 0.308 0.302 0.308 0.302 0.308 390,288 0.3026 0.00%
2020-02-10 0 0.510 0.500 0.510 0.500 0.510 184,000 92,160 0.5009 0.308 0.302 0.308 0.302 0.308 304,292 0.3029 0.00%
2020-02-07 0 0.510 0.500 0.510 0.500 0.510 180,000 91,120 0.5062 0.308 0.302 0.308 0.302 0.308 297,677 0.3061 0.00%
2020-02-06 0 0.510 0.495 0.510 0.495 0.510 1,060,000 530,520 0.5005 0.308 0.299 0.308 0.299 0.308 1,752,986 0.3026 0.00%
2020-02-05 0 0.510 0.500 0.510 0.500 0.520 264,000 134,080 0.5079 0.308 0.302 0.308 0.302 0.314 436,593 0.3071 0.00%
2020-02-04 0 0.510 0.500 0.510 0.495 0.510 208,000 104,380 0.5018 0.308 0.302 0.308 0.299 0.308 343,982 0.3034 0.00%
2020-02-03 0 0.510 0.495 0.510 0.490 0.510 368,000 185,800 0.5049 0.308 0.299 0.308 0.296 0.308 608,584 0.3053 0.00%
2020-01-31 0 0.510 0.495 0.510 0.495 0.510 220,000 109,140 0.4961 0.308 0.299 0.308 0.299 0.308 363,827 0.3000 3.03%
2020-01-30 0 0.495 0.495 0.500 0.495 0.510 764,000 381,720 0.4996 0.299 0.299 0.302 0.299 0.308 1,263,473 0.3021 -2.94%
2020-01-29 0 0.510 0.500 0.510 0.500 0.520 880,000 447,360 0.5084 0.308 0.302 0.308 0.302 0.314 1,455,309 0.3074 -3.77%
2020-01-24 0 0.530 0.520 0.530 0.520 0.530 436,000 230,200 0.5280 0.320 0.314 0.320 0.314 0.320 721,040 0.3193 0.00%
2020-01-23 0 0.530 0.530 0.540 0.520 0.540 640,000 340,160 0.5315 0.320 0.320 0.327 0.314 0.327 1,058,407 0.3214 -3.64%
2020-01-22 0 0.550 0.550 0.560 0.540 0.560 444,000 245,320 0.5525 0.333 0.333 0.339 0.327 0.339 734,270 0.3341 0.00%
2020-01-21 0 0.550 0.550 0.560 0.540 0.560 552,000 305,400 0.5533 0.333 0.333 0.339 0.327 0.339 912,876 0.3345 -3.51%
2020-01-20 0 0.570 0.560 0.570 0.540 0.570 1,688,000 948,840 0.5621 0.345 0.339 0.345 0.327 0.345 2,791,548 0.3399 3.64%
2020-01-17 0 0.550 0.540 0.550 0.540 0.640 13,688,000 7,978,560 0.5829 0.333 0.327 0.333 0.327 0.387 22,636,678 0.3525 7.84%
2020-01-16 0 0.510 0.510 0.520 0.500 0.510 984,000 496,720 0.5048 0.308 0.308 0.314 0.302 0.308 1,627,301 0.3052 -1.92%
2020-01-15 0 0.520 0.510 0.520 0.520 0.530 60,000 31,320 0.5220 0.314 0.308 0.314 0.314 0.320 99,226 0.3156 -1.89%
2020-01-14 0 0.530 0.510 0.530 0.520 0.530 124,000 64,720 0.5219 0.320 0.308 0.320 0.314 0.320 205,066 0.3156 0.00%
2020-01-13 0 0.530 0.510 0.530 0.520 0.530 292,000 151,960 0.5204 0.320 0.308 0.320 0.314 0.320 482,898 0.3147 0.00%
2020-01-10 0 0.530 0.510 0.530 0.510 0.530 112,000 57,800 0.5161 0.320 0.308 0.320 0.308 0.320 185,221 0.3121 0.00%
2020-01-09 0 0.530 0.500 0.530 0.500 0.530 356,000 180,680 0.5075 0.320 0.302 0.320 0.302 0.320 588,739 0.3069 1.92%
2020-01-08 0 0.520 0.500 0.530 0.510 0.530 232,000 119,480 0.5150 0.314 0.302 0.320 0.308 0.320 383,673 0.3114 4.00%
2020-01-07 0 0.500 0.500 0.520 0.500 0.520 392,000 196,320 0.5008 0.302 0.302 0.314 0.302 0.314 648,274 0.3028 -3.85%
2020-01-06 0 0.520 0.510 0.520 0.520 0.520 112,000 58,240 0.5200 0.314 0.308 0.314 0.314 0.314 185,221 0.3144 1.96%
2020-01-03 0 0.510 0.510 0.530 0.510 0.530 360,000 187,640 0.5212 0.308 0.308 0.320 0.308 0.320 595,354 0.3152 -3.77%
2020-01-02 0 0.530 0.520 0.530 0.510 0.540 380,000 201,880 0.5313 0.320 0.314 0.320 0.308 0.327 628,429 0.3212 -1.85%
2019-12-31 0 0.540 0.540 0.550 0.480 0.540 3,592,000 1,836,400 0.5112 0.327 0.327 0.333 0.290 0.327 5,940,309 0.3091 3.85%
2019-12-30 0 0.520 0.510 0.520 0.500 0.540 1,576,000 799,880 0.5075 0.314 0.308 0.314 0.302 0.327 2,606,327 0.3069 5.05%
2019-12-27 0 0.495 0.490 0.495 0.490 0.495 1,592,000 785,780 0.4936 0.299 0.296 0.299 0.296 0.299 2,632,787 0.2985 0.00%
2019-12-24 0 0.495 0.495 0.510 0.495 0.510 336,000 167,340 0.4980 0.299 0.299 0.308 0.299 0.308 555,664 0.3012 1.02%
2019-12-23 0 0.490 0.490 0.500 0.490 0.520 1,744,000 863,100 0.4949 0.296 0.296 0.302 0.296 0.314 2,884,159 0.2993 -2.00%
2019-12-20 0 0.500 0.500 0.510 0.495 0.500 136,000 67,700 0.4978 0.302 0.302 0.308 0.299 0.302 224,911 0.3010 1.01%
2019-12-19 0 0.495 0.490 0.495 0.490 0.495 428,000 211,020 0.4930 0.299 0.296 0.299 0.296 0.299 707,810 0.2981 -1.00%
2019-12-18 0 0.500 0.490 0.500 0.490 0.500 220,000 108,900 0.4950 0.302 0.296 0.302 0.296 0.302 363,827 0.2993 -1.96%
2019-12-17 0 0.510 0.500 0.520 0.500 0.510 80,000 40,200 0.5025 0.308 0.302 0.314 0.302 0.308 132,301 0.3039 3.03%
2019-12-16 0 0.495 0.495 0.510 0.495 0.520 528,000 262,900 0.4979 0.299 0.299 0.308 0.299 0.314 873,186 0.3011 -4.81%
2019-12-13 0 0.520 0.500 0.520 0.495 0.520 72,000 35,920 0.4989 0.314 0.302 0.314 0.299 0.314 119,071 0.3017 4.00%
2019-12-12 0 0.500 0.490 0.500 0.490 0.500 392,000 192,740 0.4917 0.302 0.296 0.302 0.296 0.302 648,274 0.2973 2.04%
2019-12-11 0 0.490 0.490 0.495 0.490 0.495 168,000 82,560 0.4914 0.296 0.296 0.299 0.296 0.299 277,832 0.2972 -2.00%
2019-12-10 0 0.500 0.490 0.510 0.480 0.500 228,000 112,000 0.4912 0.302 0.296 0.308 0.290 0.302 377,057 0.2970 0.00%
2019-12-09 0 0.500 0.495 0.510 0.500 0.510 120,000 60,680 0.5057 0.302 0.299 0.308 0.302 0.308 198,451 0.3058 0.00%
2019-12-06 0 0.500 0.490 0.500 0.500 0.500 84,000 42,000 0.5000 0.302 0.296 0.302 0.302 0.302 138,916 0.3023 -1.96%
2019-12-05 0 0.510 0.495 0.510 0.500 0.510 568,000 286,600 0.5046 0.308 0.299 0.308 0.302 0.308 939,336 0.3051 -3.77%
2019-12-04 0 0.530 0.510 0.530 0.500 0.530 236,000 120,400 0.5102 0.320 0.308 0.320 0.302 0.320 390,288 0.3085 3.92%
2019-12-03 0 0.510 0.500 0.510 0.500 0.530 284,000 145,720 0.5131 0.308 0.302 0.308 0.302 0.320 469,668 0.3103 2.00%
2019-12-02 0 0.500 0.485 0.500 - - 0 0 - 0.302 0.293 0.302 - - 0 - 0.00%
2019-11-29 0 0.500 0.490 0.500 0.490 0.500 40,000 19,660 0.4915 0.302 0.296 0.302 0.296 0.302 66,150 0.2972 0.00%
2019-11-28 0 0.500 0.490 0.500 0.490 0.500 24,000 11,800 0.4917 0.302 0.296 0.302 0.296 0.302 39,690 0.2973 0.00%
2019-11-27 0 0.500 0.485 0.500 0.495 0.500 324,000 161,640 0.4989 0.302 0.293 0.302 0.299 0.302 535,818 0.3017 0.00%
2019-11-26 0 0.500 0.490 0.500 0.500 0.510 928,000 464,480 0.5005 0.302 0.296 0.302 0.302 0.308 1,534,690 0.3027 -1.96%
2019-11-25 0 0.510 0.500 0.510 0.500 0.510 44,000 22,040 0.5009 0.308 0.302 0.308 0.302 0.308 72,765 0.3029 0.00%
2019-11-22 0 0.510 0.500 0.510 0.500 0.510 64,000 32,040 0.5006 0.308 0.302 0.308 0.302 0.308 105,841 0.3027 0.00%
2019-11-21 0 0.510 0.500 0.510 0.500 0.510 60,000 30,400 0.5067 0.308 0.302 0.308 0.302 0.308 99,226 0.3064 2.00%
2019-11-20 0 0.500 0.500 0.510 0.500 0.500 60,000 30,000 0.5000 0.302 0.302 0.308 0.302 0.302 99,226 0.3023 -3.85%
2019-11-19 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.314 0.302 0.314 0.314 0.314 6,615 0.3144 1.96%
2019-11-18 0 0.510 0.500 0.510 0.520 0.520 12,000 6,240 0.5200 0.308 0.302 0.308 0.314 0.314 19,845 0.3144 0.00%
2019-11-15 0 0.510 0.500 0.510 0.510 0.510 328,000 166,800 0.5085 0.308 0.302 0.308 0.308 0.308 542,434 0.3075 2.00%
2019-11-14 0 0.500 0.500 0.510 0.490 0.510 108,000 54,320 0.5030 0.302 0.302 0.308 0.296 0.308 178,606 0.3041 0.00%
2019-11-13 0 0.500 0.490 0.500 0.480 0.500 1,548,000 768,000 0.4961 0.302 0.296 0.302 0.290 0.302 2,560,022 0.3000 -1.96%
2019-11-12 0 0.510 0.500 0.520 0.510 0.520 304,000 155,520 0.5116 0.308 0.302 0.314 0.308 0.314 502,743 0.3093 2.00%
2019-11-11 0 0.500 0.500 0.520 0.500 0.530 976,000 499,760 0.5120 0.302 0.302 0.314 0.302 0.320 1,614,071 0.3096 -9.09%
2019-11-08 0 0.550 0.530 0.550 0.510 0.580 388,000 208,400 0.5371 0.333 0.320 0.333 0.308 0.351 641,659 0.3248 3.77%
2019-11-07 0 0.530 0.510 0.540 - - 0 0 - 0.320 0.308 0.327 - - 0 - -3.64%
2019-11-06 0 0.550 0.520 0.550 0.550 0.550 4,000 2,200 0.5500 0.333 0.314 0.333 0.333 0.333 6,615 0.3326 1.85%
2019-11-05 0 0.540 0.520 0.540 0.530 0.540 12,000 6,400 0.5333 0.327 0.314 0.327 0.320 0.327 19,845 0.3225 1.89%
2019-11-04 0 0.530 0.530 0.550 0.520 0.550 480,000 257,320 0.5361 0.320 0.320 0.333 0.314 0.333 793,805 0.3242 0.00%
2019-11-01 0 0.530 0.510 0.530 0.520 0.530 76,000 39,800 0.5237 0.320 0.308 0.320 0.314 0.320 125,686 0.3167 0.00%
2019-10-31 0 0.530 0.510 0.530 0.510 0.540 420,000 215,960 0.5142 0.320 0.308 0.320 0.308 0.327 694,580 0.3109 3.92%
2019-10-30 0 0.510 0.500 0.510 0.500 0.510 80,000 40,120 0.5015 0.308 0.302 0.308 0.302 0.308 132,301 0.3032 2.00%
2019-10-29 0 0.500 0.500 0.510 0.500 0.520 848,000 424,640 0.5008 0.302 0.302 0.308 0.302 0.314 1,402,389 0.3028 -3.85%
2019-10-28 0 0.520 0.500 0.520 0.500 0.520 1,284,000 643,720 0.5013 0.314 0.302 0.314 0.302 0.314 2,123,429 0.3032 0.00%
2019-10-25 0 0.520 0.510 0.520 0.500 0.520 136,000 69,080 0.5079 0.314 0.308 0.314 0.302 0.314 224,911 0.3071 4.00%
2019-10-24 0 0.500 0.500 0.510 0.500 0.510 1,500,000 750,720 0.5005 0.302 0.302 0.308 0.302 0.308 2,480,641 0.3026 -1.96%
2019-10-23 0 0.510 0.500 0.520 0.510 0.520 120,000 61,960 0.5163 0.308 0.302 0.314 0.308 0.314 198,451 0.3122 -1.92%
2019-10-22 0 0.520 0.500 0.520 0.500 0.520 424,000 215,040 0.5072 0.314 0.302 0.314 0.302 0.314 701,195 0.3067 1.96%
2019-10-21 0 0.510 0.500 0.510 0.490 0.510 512,000 252,400 0.4930 0.308 0.302 0.308 0.296 0.308 846,726 0.2981 0.00%
2019-10-18 0 0.510 0.500 0.510 0.500 0.510 48,000 24,080 0.5017 0.308 0.302 0.308 0.302 0.308 79,381 0.3033 0.00%
2019-10-17 0 0.510 0.495 0.510 0.495 0.510 1,160,000 580,140 0.5001 0.308 0.299 0.308 0.299 0.308 1,918,363 0.3024 -1.92%
2019-10-16 0 0.520 0.510 0.520 0.510 0.520 616,000 314,320 0.5103 0.314 0.308 0.314 0.308 0.314 1,018,717 0.3085 0.00%
2019-10-15 0 0.520 0.510 0.520 0.500 0.520 804,000 405,920 0.5049 0.314 0.308 0.314 0.302 0.314 1,329,624 0.3053 -1.89%
2019-10-14 0 0.530 0.510 0.530 0.530 0.530 48,000 25,440 0.5300 0.320 0.308 0.320 0.320 0.320 79,381 0.3205 0.00%
2019-10-11 0 0.530 0.520 0.530 - - 0 0 - 0.320 0.314 0.320 - - 0 - 0.00%
2019-10-10 0 0.530 0.520 0.540 0.520 0.530 272,000 142,480 0.5238 0.320 0.314 0.327 0.314 0.320 449,823 0.3167 -1.85%
2019-10-09 0 0.540 0.530 0.550 0.510 0.550 1,756,000 915,080 0.5211 0.327 0.320 0.333 0.308 0.333 2,904,004 0.3151 -1.82%
2019-10-08 0 0.550 0.520 0.550 0.520 0.550 44,000 23,240 0.5282 0.333 0.314 0.333 0.314 0.333 72,765 0.3194 0.00%
2019-10-04 0 0.550 0.520 0.550 0.540 0.550 128,000 69,600 0.5438 0.333 0.314 0.333 0.327 0.333 211,681 0.3288 1.85%
2019-10-03 0 0.540 0.520 0.540 0.520 0.540 396,000 209,360 0.5287 0.327 0.314 0.327 0.314 0.327 654,889 0.3197 0.00%
2019-10-02 0 0.540 0.530 0.540 0.530 0.550 384,000 204,920 0.5336 0.327 0.320 0.327 0.320 0.333 635,044 0.3227 -5.26%
2019-09-30 0 0.570 0.540 0.570 0.560 0.570 84,000 47,160 0.5614 0.345 0.327 0.345 0.339 0.345 138,916 0.3395 0.00%
2019-09-27 0 0.570 0.540 0.570 0.550 0.570 112,000 61,760 0.5514 0.345 0.327 0.345 0.333 0.345 185,221 0.3334 0.00%
2019-09-26 0 0.570 0.560 0.570 0.560 0.570 68,000 38,160 0.5612 0.345 0.339 0.345 0.339 0.345 112,456 0.3393 0.00%
2019-09-25 0 0.570 0.560 0.570 0.570 0.570 200,000 114,000 0.5700 0.345 0.339 0.345 0.345 0.345 330,752 0.3447 0.00%
2019-09-24 0 0.570 0.560 0.570 0.560 0.570 848,000 475,160 0.5603 0.345 0.339 0.345 0.339 0.345 1,402,389 0.3388 0.00%
2019-09-23 0 0.570 0.560 0.570 0.560 0.580 1,268,000 716,960 0.5654 0.345 0.339 0.345 0.339 0.351 2,096,969 0.3419 0.00%
2019-09-20 0 0.570 0.560 0.570 0.560 0.580 364,000 206,440 0.5671 0.345 0.339 0.345 0.339 0.351 601,969 0.3429 1.79%
2019-09-19 0 0.560 0.550 0.570 0.560 0.570 656,000 369,400 0.5631 0.339 0.333 0.345 0.339 0.345 1,084,867 0.3405 -3.45%
2019-09-18 0 0.580 0.570 0.580 0.570 0.580 708,000 404,960 0.5720 0.351 0.345 0.351 0.345 0.351 1,170,863 0.3459 0.00%
2019-09-17 0 0.580 0.570 0.580 0.570 0.590 296,000 171,040 0.5778 0.351 0.345 0.351 0.345 0.357 489,513 0.3494 1.75%
2019-09-16 0 0.570 0.580 0.590 0.570 0.610 1,128,000 652,240 0.5782 0.345 0.351 0.357 0.345 0.369 1,865,442 0.3496 -6.56%
2019-09-13 0 0.610 0.590 0.610 0.600 0.610 88,000 52,840 0.6005 0.369 0.357 0.369 0.363 0.369 145,531 0.3631 3.39%
2019-09-12 0 0.590 0.580 0.590 0.590 0.600 636,000 375,360 0.5902 0.357 0.351 0.357 0.357 0.363 1,051,792 0.3569 -1.67%
2019-09-11 0 0.600 0.590 0.600 0.590 0.610 732,000 433,320 0.5920 0.363 0.357 0.363 0.357 0.369 1,210,553 0.3580 0.00%
2019-09-10 0 0.600 0.590 0.600 0.590 0.600 544,000 326,040 0.5993 0.363 0.357 0.363 0.357 0.363 899,646 0.3624 0.00%
2019-09-09 0 0.600 0.590 0.600 0.570 0.610 796,000 466,040 0.5855 0.363 0.357 0.363 0.345 0.369 1,316,394 0.3540 0.00%
2019-09-06 0 0.600 0.580 0.600 0.580 0.610 540,000 321,200 0.5948 0.363 0.351 0.363 0.351 0.369 893,031 0.3597 0.00%
2019-09-05 0 0.600 0.580 0.600 0.590 0.600 352,000 208,040 0.5910 0.363 0.351 0.363 0.357 0.363 582,124 0.3574 -1.64%
2019-09-04 0 0.610 0.580 0.610 - - 0 0 - 0.369 0.351 0.369 - - 0 - 0.00%
2019-09-03 0 0.610 0.600 0.610 0.580 0.610 512,000 306,880 0.5994 0.369 0.363 0.369 0.351 0.369 846,726 0.3624 1.67%
2019-09-02 0 0.600 0.580 0.600 - - 0 0 - 0.363 0.351 0.363 - - 0 - 0.00%
2019-08-30 0 0.600 0.580 0.610 0.580 0.610 333,243 196,336 0.5892 0.363 0.351 0.369 0.351 0.369 551,104 0.3563 0.00%
2019-08-29 0 0.600 0.590 0.600 0.590 0.600 668,000 397,320 0.5948 0.363 0.357 0.363 0.357 0.363 1,104,712 0.3597 -1.64%
2019-08-28 0 0.610 0.610 0.630 0.610 0.650 660,000 415,120 0.6290 0.369 0.369 0.381 0.369 0.393 1,091,482 0.3803 -1.61%
2019-08-27 0 0.620 0.600 0.620 0.600 0.620 1,104,000 662,480 0.6001 0.375 0.363 0.375 0.363 0.375 1,825,752 0.3629 1.64%
2019-08-26 0 0.610 0.580 0.610 0.580 0.610 1,028,000 613,720 0.5970 0.369 0.351 0.369 0.351 0.369 1,700,066 0.3610 -3.17%
2019-08-23 0 0.630 0.610 0.630 - - 0 0 - 0.381 0.369 0.381 - - 0 - 0.00%
2019-08-22 0 0.630 0.610 0.630 0.610 0.630 192,000 117,280 0.6108 0.381 0.369 0.381 0.369 0.381 317,522 0.3694 1.61%
2019-08-21 0 0.620 0.610 0.620 0.600 0.630 528,000 326,800 0.6189 0.375 0.369 0.375 0.363 0.381 873,186 0.3743 -1.59%
2019-08-20 0 0.630 0.600 0.630 0.610 0.640 220,000 134,400 0.6109 0.381 0.363 0.381 0.369 0.387 363,827 0.3694 0.00%
2019-08-19 0 0.630 0.610 0.630 0.610 0.640 352,000 217,560 0.6181 0.381 0.369 0.381 0.369 0.387 582,124 0.3737 3.28%
2019-08-16 0 0.610 0.580 0.610 0.570 0.610 312,000 183,920 0.5895 0.369 0.351 0.369 0.345 0.369 515,973 0.3565 1.67%
2019-08-15 0 0.600 0.580 0.600 0.580 0.600 20,000 11,840 0.5920 0.363 0.351 0.363 0.351 0.363 33,075 0.3580 1.69%
2019-08-14 0 0.590 0.590 0.600 0.580 0.600 92,000 54,440 0.5917 0.357 0.357 0.363 0.351 0.363 152,146 0.3578 -1.67%
2019-08-13 0 0.600 0.580 0.600 0.610 0.610 12,000 7,320 0.6100 0.363 0.351 0.363 0.369 0.369 19,845 0.3689 -1.64%
2019-08-12 0 0.610 0.600 0.620 0.610 0.610 16,000 9,760 0.6100 0.369 0.363 0.375 0.369 0.369 26,460 0.3689 -1.61%
2019-08-09 0 0.620 0.600 0.620 0.610 0.620 28,000 17,160 0.6129 0.375 0.363 0.375 0.369 0.375 46,305 0.3706 1.64%
2019-08-08 0 0.610 0.590 0.610 - - 0 0 - 0.369 0.357 0.369 - - 0 - 0.00%
2019-08-07 0 0.610 0.590 0.620 0.600 0.610 188,000 114,080 0.6068 0.369 0.357 0.375 0.363 0.369 310,907 0.3669 1.67%
2019-08-06 0 0.600 0.590 0.600 0.580 0.610 1,348,000 796,440 0.5908 0.363 0.357 0.363 0.351 0.369 2,229,270 0.3573 -3.23%
2019-08-05 0 0.620 0.610 0.620 0.610 0.620 184,000 112,520 0.6115 0.375 0.369 0.375 0.369 0.375 304,292 0.3698 -1.59%
2019-08-02 0 0.630 0.620 0.630 0.620 0.650 796,000 502,600 0.6314 0.381 0.375 0.381 0.375 0.393 1,316,394 0.3818 -5.97%
2019-08-01 0 0.670 0.640 0.670 0.640 0.670 300,000 196,560 0.6552 0.405 0.387 0.405 0.387 0.405 496,128 0.3962 4.69%
2019-07-31 0 0.640 0.630 0.640 0.630 0.660 244,000 157,440 0.6452 0.387 0.381 0.387 0.381 0.399 403,518 0.3902 -4.48%
2019-07-30 0 0.670 0.640 0.670 0.640 0.670 448,000 293,280 0.6546 0.405 0.387 0.405 0.387 0.405 740,885 0.3959 0.00%
2019-07-29 0 0.670 0.640 0.670 0.650 0.670 168,000 110,480 0.6576 0.405 0.387 0.405 0.393 0.405 277,832 0.3977 -2.90%
2019-07-26 0 0.690 0.650 0.690 0.650 0.690 448,000 297,000 0.6629 0.417 0.393 0.417 0.393 0.417 740,885 0.4009 1.47%
2019-07-25 0 0.680 0.670 0.680 0.660 0.800 6,644,000 4,740,320 0.7135 0.411 0.405 0.411 0.399 0.484 10,987,587 0.4314 11.48%
2019-07-24 0 0.610 0.600 0.610 - - 0 0 - 0.369 0.363 0.369 - - 0 - 0.00%
2019-07-23 0 0.610 0.600 0.610 0.600 0.610 68,000 40,880 0.6012 0.369 0.363 0.369 0.363 0.369 112,456 0.3635 1.67%
2019-07-22 0 0.600 0.600 0.610 0.600 0.600 116,000 69,600 0.6000 0.363 0.363 0.369 0.363 0.363 191,836 0.3628 -1.64%
2019-07-19 0 0.610 0.600 0.610 0.600 0.610 60,000 36,440 0.6073 0.369 0.363 0.369 0.363 0.369 99,226 0.3672 0.00%
2019-07-18 0 0.610 0.600 0.610 0.610 0.620 136,000 83,600 0.6147 0.369 0.363 0.369 0.369 0.375 224,911 0.3717 -1.61%
2019-07-17 0 0.620 0.600 0.620 0.600 0.620 156,000 94,120 0.6033 0.375 0.363 0.375 0.363 0.375 257,987 0.3648 3.33%
2019-07-16 0 0.600 0.600 0.610 0.600 0.610 372,000 223,240 0.6001 0.363 0.363 0.369 0.363 0.369 615,199 0.3629 -4.76%
2019-07-15 0 0.630 0.600 0.630 0.600 0.630 200,000 122,040 0.6102 0.381 0.363 0.381 0.363 0.381 330,752 0.3690 1.61%
2019-07-12 0 0.620 0.600 0.620 0.610 0.630 276,000 171,280 0.6206 0.375 0.363 0.375 0.369 0.381 456,438 0.3753 0.00%
2019-07-11 0 0.620 0.610 0.620 0.610 0.620 124,000 75,800 0.6113 0.375 0.369 0.375 0.369 0.375 205,066 0.3696 1.64%
2019-07-10 0 0.610 0.600 0.610 0.600 0.620 488,000 294,680 0.6039 0.369 0.363 0.369 0.363 0.375 807,035 0.3651 0.00%
2019-07-09 0 0.610 0.600 0.610 0.590 0.620 1,628,000 971,360 0.5967 0.369 0.363 0.369 0.357 0.375 2,692,323 0.3608 -3.17%
2019-07-08 0 0.630 0.600 0.630 0.600 0.630 1,000,000 610,120 0.6101 0.381 0.363 0.381 0.363 0.381 1,653,761 0.3689 0.00%
2019-07-05 0 0.630 0.620 0.650 0.610 0.650 164,000 103,840 0.6332 0.381 0.375 0.393 0.369 0.393 271,217 0.3829 0.00%
2019-07-04 0 0.630 0.630 0.640 0.630 0.640 40,000 25,400 0.6350 0.381 0.381 0.387 0.381 0.387 66,150 0.3840 -5.97%
2019-07-03 0 0.670 0.640 0.670 0.660 0.680 396,000 265,000 0.6692 0.405 0.387 0.405 0.399 0.411 654,889 0.4046 4.69%
2019-07-02 0 0.640 0.640 0.680 0.640 0.680 832,000 553,440 0.6652 0.387 0.387 0.411 0.387 0.411 1,375,929 0.4022 -1.54%
2019-06-28 0 0.650 0.610 0.650 0.640 0.650 108,000 69,160 0.6404 0.393 0.369 0.393 0.387 0.393 178,606 0.3872 1.56%
2019-06-27 0 0.640 0.620 0.640 0.610 0.640 192,000 117,920 0.6142 0.387 0.375 0.387 0.369 0.387 317,522 0.3714 4.92%
2019-06-26 0 0.620 0.610 0.620 0.610 0.620 308,000 189,360 0.6148 0.369 0.363 0.369 0.363 0.369 517,708 0.3658 1.64%
2019-06-25 0 0.610 0.600 0.610 0.610 0.630 68,000 42,120 0.6194 0.363 0.357 0.363 0.363 0.375 114,299 0.3685 -3.17%
2019-06-24 0 0.630 0.600 0.630 - - 0 0 - 0.375 0.357 0.375 - - 0 - 0.00%
2019-06-21 0 0.630 0.600 0.630 0.630 0.630 12,000 7,560 0.6300 0.375 0.357 0.375 0.375 0.375 20,170 0.3748 1.61%
2019-06-20 0 0.620 0.610 0.620 0.600 0.630 152,000 94,960 0.6247 0.369 0.363 0.369 0.357 0.375 255,492 0.3717 3.33%
2019-06-19 0 0.600 0.600 0.610 0.600 0.610 1,064,000 638,440 0.6000 0.357 0.357 0.363 0.357 0.363 1,788,447 0.3570 -1.64%
2019-06-18 0 0.610 0.580 0.600 0.600 0.610 184,000 110,480 0.6004 0.363 0.345 0.357 0.357 0.363 309,280 0.3572 0.00%
2019-06-17 0 0.610 0.590 0.610 0.600 0.610 152,000 91,240 0.6003 0.363 0.351 0.363 0.357 0.363 255,492 0.3571 1.67%
2019-06-14 0 0.600 0.560 0.600 0.570 0.600 1,188,000 695,080 0.5851 0.357 0.333 0.357 0.339 0.357 1,996,875 0.3481 3.45%
2019-06-13 0 0.580 0.580 0.600 0.580 0.600 352,000 207,840 0.5905 0.345 0.345 0.357 0.345 0.357 591,667 0.3513 -3.33%
2019-06-12 0 0.600 0.590 0.600 0.590 0.600 300,000 177,200 0.5907 0.357 0.351 0.357 0.351 0.357 504,261 0.3514 0.00%
2019-06-11 0 0.600 0.590 0.600 0.590 0.610 220,000 131,920 0.5996 0.357 0.351 0.357 0.351 0.363 369,792 0.3567 -1.64%
2019-06-10 0 0.610 0.590 0.610 0.600 0.610 516,000 310,480 0.6017 0.363 0.351 0.363 0.357 0.363 867,330 0.3580 0.00%
2019-06-06 0 0.610 0.600 0.610 0.600 0.620 64,000 39,240 0.6131 0.363 0.357 0.363 0.357 0.369 107,576 0.3648 0.00%
2019-06-05 0 0.610 0.600 0.610 0.620 0.620 8,000 4,960 0.6200 0.363 0.357 0.363 0.369 0.369 13,447 0.3689 -1.61%
2019-06-04 0 0.620 0.600 0.620 0.600 0.670 160,000 98,840 0.6178 0.369 0.357 0.369 0.357 0.399 268,939 0.3675 0.00%
2019-06-03 0 0.620 0.620 0.630 0.600 0.630 240,000 144,360 0.6015 0.369 0.369 0.375 0.357 0.375 403,409 0.3579 -1.59%
2019-05-31 0 0.630 0.590 0.630 0.590 0.640 916,000 548,520 0.5988 0.375 0.351 0.375 0.351 0.381 1,539,678 0.3563 3.28%
2019-05-30 0 0.610 0.590 0.610 0.600 0.610 152,000 91,320 0.6008 0.363 0.351 0.363 0.357 0.363 255,492 0.3574 0.00%
2019-05-29 0 0.610 0.590 0.610 0.590 0.610 80,000 47,680 0.5960 0.363 0.351 0.363 0.351 0.363 134,470 0.3546 -1.61%
2019-05-28 0 0.620 0.590 0.620 0.580 0.620 740,000 440,360 0.5951 0.369 0.351 0.369 0.345 0.369 1,243,845 0.3540 3.33%
2019-05-27 0 0.600 0.580 0.600 0.580 0.600 1,916,000 1,130,200 0.5899 0.357 0.345 0.357 0.345 0.357 3,220,550 0.3509 -1.64%
2019-05-24 0 0.610 0.600 0.610 0.600 0.610 392,000 237,560 0.6060 0.363 0.357 0.363 0.357 0.363 658,902 0.3605 -3.17%
2019-05-23 0 0.630 0.610 0.630 0.600 0.630 1,152,000 705,080 0.6120 0.375 0.363 0.375 0.357 0.375 1,936,364 0.3641 0.00%
2019-05-22 0 0.630 0.620 0.630 0.610 0.640 156,000 97,160 0.6228 0.375 0.369 0.375 0.363 0.381 262,216 0.3705 1.61%
2019-05-21 0 0.620 0.610 0.620 0.610 0.630 880,000 542,680 0.6167 0.369 0.363 0.369 0.363 0.375 1,479,167 0.3669 -1.59%
2019-05-20 0 0.630 0.620 0.640 0.620 0.640 208,000 130,960 0.6296 0.375 0.369 0.381 0.369 0.381 349,621 0.3746 -1.56%
2019-05-17 0 0.640 0.630 0.640 0.630 0.650 640,000 409,640 0.6401 0.381 0.375 0.381 0.375 0.387 1,075,758 0.3808 -3.03%
2019-05-16 0 0.660 0.640 0.660 0.630 0.660 152,000 98,200 0.6461 0.393 0.381 0.393 0.375 0.393 255,492 0.3844 0.00%
2019-05-15 0 0.660 0.640 0.660 0.640 0.660 468,000 303,920 0.6494 0.393 0.381 0.393 0.381 0.393 786,648 0.3863 3.13%
2019-05-14 0 0.640 0.630 0.640 0.630 0.650 248,000 156,760 0.6321 0.381 0.375 0.381 0.375 0.387 416,856 0.3761 -4.48%
2019-05-10 0 0.670 0.640 0.670 0.640 0.670 972,000 634,800 0.6531 0.399 0.381 0.399 0.381 0.399 1,633,807 0.3885 3.08%
2019-05-09 0 0.650 0.630 0.650 0.630 0.670 1,092,000 696,400 0.6377 0.387 0.375 0.387 0.375 0.399 1,835,512 0.3794 -2.99%
2019-05-08 0 0.670 0.660 0.680 0.660 0.700 1,236,000 845,200 0.6838 0.399 0.393 0.405 0.393 0.416 2,077,557 0.4068 -2.90%
2019-05-07 0 0.690 0.660 0.690 0.670 0.690 108,000 72,680 0.6730 0.411 0.393 0.411 0.399 0.411 181,534 0.4004 0.00%
2019-05-06 0 0.690 0.660 0.690 0.670 0.700 1,104,000 747,160 0.6768 0.411 0.393 0.411 0.399 0.416 1,855,682 0.4026 -5.48%
2019-05-03 0 0.730 0.690 0.730 0.690 0.730 432,000 306,440 0.7094 0.434 0.411 0.434 0.411 0.434 726,137 0.4220 0.00%
2019-05-02 0 0.730 0.710 0.730 0.710 0.730 268,000 193,360 0.7215 0.434 0.422 0.434 0.422 0.434 450,474 0.4292 1.39%
2019-04-30 0 0.720 0.700 0.720 0.700 0.720 112,000 78,880 0.7043 0.428 0.416 0.428 0.416 0.428 188,258 0.4190 2.86%
2019-04-29 0 0.700 0.690 0.700 0.680 0.710 1,300,000 894,480 0.6881 0.416 0.411 0.416 0.405 0.422 2,185,133 0.4093 -2.78%
2019-04-26 0 0.720 0.710 0.720 0.700 0.720 844,000 600,480 0.7115 0.428 0.422 0.428 0.416 0.428 1,418,656 0.4233 -1.37%
2019-04-25 0 0.730 0.700 0.730 0.710 0.730 1,304,000 938,600 0.7198 0.434 0.416 0.434 0.422 0.434 2,191,857 0.4282 -1.35%
2019-04-24 0 0.740 0.730 0.740 0.700 0.770 3,208,000 2,348,600 0.7321 0.440 0.434 0.440 0.416 0.458 5,392,236 0.4356 -5.13%
2019-04-23 0 0.780 0.760 0.780 0.760 0.780 580,000 446,400 0.7697 0.464 0.452 0.464 0.452 0.464 974,906 0.4579 -1.27%
2019-04-18 0 0.790 0.770 0.790 0.760 0.790 668,000 515,280 0.7714 0.470 0.458 0.470 0.452 0.470 1,122,822 0.4589 0.00%
2019-04-17 0 0.790 0.770 0.790 0.770 0.790 108,000 84,120 0.7789 0.470 0.458 0.470 0.458 0.470 181,534 0.4634 0.00%
2019-04-16 0 0.790 0.770 0.790 0.750 0.790 2,132,000 1,638,160 0.7684 0.470 0.458 0.470 0.446 0.470 3,583,618 0.4571 0.00%
2019-04-15 0 0.790 0.770 0.790 0.770 0.800 1,860,000 1,451,240 0.7802 0.470 0.458 0.470 0.458 0.476 3,126,421 0.4642 0.00%
2019-04-12 0 0.790 0.790 0.800 0.780 0.800 1,016,000 801,000 0.7884 0.470 0.470 0.476 0.464 0.476 1,707,766 0.4690 0.00%
2019-04-11 0 0.790 0.790 0.800 0.780 0.820 2,812,000 2,233,560 0.7943 0.470 0.470 0.476 0.464 0.488 4,726,611 0.4725 0.00%
2019-04-10 0 0.790 0.780 0.790 0.780 0.820 4,752,000 3,774,640 0.7943 0.470 0.464 0.470 0.464 0.488 7,987,502 0.4726 -3.66%
2019-04-09 0 0.820 0.810 0.820 0.730 0.830 26,924,000 21,334,040 0.7924 0.488 0.482 0.488 0.434 0.494 45,255,787 0.4714 10.81%
2019-04-08 0 0.740 0.730 0.740 0.710 0.740 1,160,000 834,520 0.7194 0.440 0.434 0.440 0.422 0.440 1,949,811 0.4280 2.78%
2019-04-04 0 0.720 0.720 0.730 0.720 0.740 1,912,000 1,389,080 0.7265 0.428 0.428 0.434 0.428 0.440 3,213,827 0.4322 -2.70%
2019-04-03 0 0.740 0.740 0.750 0.720 0.750 1,560,000 1,157,880 0.7422 0.440 0.440 0.446 0.428 0.446 2,622,160 0.4416 2.78%
2019-04-02 0 0.720 0.710 0.730 0.710 0.750 2,712,000 1,951,360 0.7195 0.428 0.422 0.434 0.422 0.446 4,558,524 0.4281 1.41%
2019-04-01 0 0.710 0.700 0.710 0.690 0.710 752,000 525,320 0.6986 0.422 0.416 0.422 0.411 0.422 1,264,015 0.4156 0.00%
2019-03-29 0 0.710 0.700 0.710 0.700 0.710 260,000 182,760 0.7029 0.422 0.416 0.422 0.416 0.422 437,027 0.4182 2.90%
2019-03-28 0 0.690 0.690 0.710 0.690 0.710 452,000 314,040 0.6948 0.411 0.411 0.422 0.411 0.422 759,754 0.4133 -2.82%
2019-03-27 0 0.710 0.700 0.710 0.690 0.710 184,000 128,720 0.6996 0.422 0.416 0.422 0.411 0.422 309,280 0.4162 0.00%
2019-03-26 0 0.710 0.680 0.710 0.690 0.710 896,000 627,480 0.7003 0.422 0.405 0.422 0.411 0.422 1,506,061 0.4166 0.00%
2019-03-25 0 0.710 0.700 0.710 0.690 0.710 1,316,000 922,240 0.7008 0.422 0.416 0.422 0.411 0.422 2,212,027 0.4169 0.00%
2019-03-22 0 0.710 0.700 0.710 0.680 0.710 204,000 143,680 0.7043 0.422 0.416 0.422 0.405 0.422 342,898 0.4190 1.43%
2019-03-21 0 0.700 0.680 0.690 0.690 0.720 2,960,000 2,086,280 0.7048 0.416 0.405 0.411 0.411 0.428 4,975,380 0.4193 -1.41%
2019-03-20 0 0.710 0.700 0.710 0.700 0.710 1,072,000 754,800 0.7041 0.422 0.416 0.422 0.416 0.422 1,801,894 0.4189 -1.39%
2019-03-19 0 0.720 0.700 0.720 0.700 0.720 364,000 261,520 0.7185 0.428 0.416 0.428 0.416 0.428 611,837 0.4274 0.00%
2019-03-18 0 0.720 0.700 0.720 0.660 0.720 4,584,000 3,223,400 0.7032 0.428 0.416 0.428 0.393 0.428 7,705,115 0.4183 2.86%
2019-03-15 0 0.700 0.690 0.700 0.690 0.710 1,232,000 853,560 0.6928 0.416 0.411 0.416 0.411 0.422 2,070,834 0.4122 -1.41%
2019-03-14 0 0.710 0.690 0.710 0.700 0.710 384,000 270,120 0.7034 0.422 0.411 0.422 0.416 0.422 645,455 0.4185 0.00%
2019-03-13 0 0.710 0.700 0.710 0.700 0.720 516,000 362,120 0.7018 0.422 0.416 0.422 0.416 0.428 867,330 0.4175 0.00%
2019-03-12 0 0.710 0.700 0.710 0.700 0.720 1,108,000 783,680 0.7073 0.422 0.416 0.422 0.416 0.428 1,862,406 0.4208 0.00%
2019-03-11 0 0.710 0.700 0.710 0.700 0.720 464,000 327,400 0.7056 0.422 0.416 0.422 0.416 0.428 779,924 0.4198 0.00%
2019-03-08 0 0.710 0.690 0.710 0.690 0.720 952,000 669,760 0.7035 0.422 0.411 0.422 0.411 0.428 1,600,190 0.4186 0.00%
2019-03-07 0 0.710 0.710 0.720 0.710 0.760 1,668,000 1,208,160 0.7243 0.422 0.422 0.428 0.422 0.452 2,803,694 0.4309 0.00%
2019-03-06 0 0.710 0.690 0.710 0.690 0.710 1,956,000 1,365,560 0.6981 0.422 0.411 0.422 0.411 0.422 3,287,785 0.4153 2.90%
2019-03-05 0 0.690 0.670 0.690 0.680 0.690 140,000 95,600 0.6829 0.411 0.399 0.411 0.405 0.411 235,322 0.4063 1.47%
2019-03-04 0 0.680 0.680 0.690 0.680 0.700 992,000 677,960 0.6834 0.405 0.405 0.411 0.405 0.416 1,667,425 0.4066 -1.45%
2019-03-01 0 0.690 0.680 0.690 0.680 0.710 376,000 258,400 0.6872 0.411 0.405 0.411 0.405 0.422 632,008 0.4089 0.00%
2019-02-28 0 0.690 0.680 0.700 0.660 0.710 1,600,000 1,095,280 0.6846 0.411 0.405 0.416 0.393 0.422 2,689,395 0.4073 2.99%
2019-02-27 0 0.670 0.670 0.680 0.670 0.720 2,732,000 1,888,120 0.6911 0.399 0.399 0.405 0.399 0.428 4,592,141 0.4112 -4.29%
2019-02-26 0 0.700 0.690 0.700 0.650 0.710 4,900,000 3,370,680 0.6879 0.416 0.411 0.416 0.387 0.422 8,236,271 0.4092 11.11%
2019-02-25 0 0.630 0.610 0.630 0.610 0.650 2,844,000 1,797,320 0.6320 0.375 0.363 0.375 0.363 0.387 4,780,399 0.3760 5.00%
2019-02-22 0 0.600 0.600 0.610 0.590 0.600 992,000 590,600 0.5954 0.357 0.357 0.363 0.351 0.357 1,667,425 0.3542 3.45%
2019-02-21 0 0.580 0.570 0.580 0.570 0.590 824,000 470,440 0.5709 0.345 0.339 0.345 0.339 0.351 1,385,038 0.3397 1.75%
2019-02-20 0 0.570 0.560 0.580 0.570 0.580 36,000 20,840 0.5789 0.339 0.333 0.345 0.339 0.345 60,511 0.3444 -1.72%
2019-02-19 0 0.580 0.570 0.580 0.570 0.640 1,436,000 843,720 0.5875 0.345 0.339 0.345 0.339 0.381 2,413,732 0.3496 -1.69%
2019-02-18 0 0.590 0.580 0.590 0.570 0.590 812,000 469,160 0.5778 0.351 0.345 0.351 0.339 0.351 1,364,868 0.3437 1.72%
2019-02-15 0 0.580 0.560 0.580 0.560 0.580 376,000 214,360 0.5701 0.345 0.333 0.345 0.333 0.345 632,008 0.3392 0.00%
2019-02-14 0 0.580 0.560 0.570 0.560 0.580 536,000 303,360 0.5660 0.345 0.333 0.339 0.333 0.345 900,947 0.3367 0.00%
2019-02-13 0 0.580 0.560 0.580 0.560 0.580 1,984,000 1,122,240 0.5656 0.345 0.333 0.345 0.333 0.345 3,334,849 0.3365 0.00%
2019-02-12 0 0.580 0.560 0.580 0.560 0.590 664,000 379,840 0.5720 0.345 0.333 0.345 0.333 0.351 1,116,099 0.3403 0.00%
2019-02-11 0 0.580 0.570 0.580 0.560 0.580 640,000 364,880 0.5701 0.345 0.339 0.345 0.333 0.345 1,075,758 0.3392 -1.69%
2019-02-08 0 0.590 0.560 0.590 0.570 0.590 76,000 44,040 0.5795 0.351 0.333 0.351 0.339 0.351 127,746 0.3447 1.72%
2019-02-04 0 0.580 0.560 0.580 0.560 0.600 636,000 366,200 0.5758 0.345 0.333 0.345 0.333 0.357 1,069,034 0.3426 -3.33%
2019-02-01 0 0.600 0.580 0.600 0.570 0.600 884,000 510,640 0.5776 0.357 0.345 0.357 0.339 0.357 1,485,891 0.3437 0.00%
2019-01-31 0 0.600 0.580 0.600 0.580 0.610 1,088,000 638,200 0.5866 0.357 0.345 0.357 0.345 0.363 1,828,788 0.3490 3.45%
2019-01-30 0 0.580 0.570 0.580 0.580 0.580 80,000 46,400 0.5800 0.345 0.339 0.345 0.345 0.345 134,470 0.3451 0.00%
2019-01-29 0 0.580 0.560 0.580 0.560 0.580 1,148,000 653,640 0.5694 0.345 0.333 0.345 0.333 0.345 1,929,641 0.3387 0.00%
2019-01-28 0 0.580 0.570 0.580 0.570 0.580 1,276,000 731,120 0.5730 0.345 0.339 0.345 0.339 0.345 2,144,792 0.3409 -1.69%
2019-01-25 0 0.590 0.580 0.590 0.580 0.590 1,596,000 928,840 0.5820 0.351 0.345 0.351 0.345 0.351 2,682,671 0.3462 0.00%
2019-01-24 0 0.590 0.580 0.590 0.570 0.590 544,000 316,320 0.5815 0.351 0.345 0.351 0.339 0.351 914,394 0.3459 1.72%
2019-01-23 0 0.580 0.570 0.580 0.560 0.590 717,000 411,530 0.5740 0.345 0.339 0.345 0.333 0.351 1,205,185 0.3415 0.00%
2019-01-22 0 0.580 0.570 0.580 0.570 0.600 580,000 336,840 0.5808 0.345 0.339 0.345 0.339 0.357 974,906 0.3455 -3.33%
2019-01-21 0 0.600 0.580 0.600 0.580 0.620 408,000 243,720 0.5974 0.357 0.345 0.357 0.345 0.369 685,796 0.3554 0.00%
2019-01-18 0 0.600 0.580 0.600 0.580 0.600 868,000 510,800 0.5885 0.357 0.345 0.357 0.345 0.357 1,458,997 0.3501 3.45%
2019-01-17 0 0.580 0.570 0.600 0.570 0.600 412,000 244,120 0.5925 0.345 0.339 0.357 0.339 0.357 692,519 0.3525 -1.69%
2019-01-16 0 0.590 0.570 0.600 0.570 0.600 604,000 347,560 0.5754 0.351 0.339 0.357 0.339 0.357 1,015,246 0.3423 -1.67%
2019-01-15 0 0.600 0.580 0.600 0.570 0.600 3,328,000 1,947,720 0.5853 0.357 0.345 0.357 0.339 0.357 5,593,941 0.3482 5.26%
2019-01-14 0 0.570 0.550 0.580 0.550 0.570 996,000 562,440 0.5647 0.339 0.327 0.345 0.327 0.339 1,674,148 0.3360 5.56%
2019-01-11 0 0.540 0.540 0.550 0.540 0.550 52,000 28,320 0.5446 0.321 0.321 0.327 0.321 0.327 87,405 0.3240 -1.82%
2019-01-10 0 0.550 0.530 0.550 0.540 0.550 548,000 296,200 0.5405 0.327 0.315 0.327 0.321 0.327 921,118 0.3216 0.00%
2019-01-09 0 0.550 0.530 0.550 0.530 0.550 1,276,000 685,920 0.5376 0.327 0.315 0.327 0.315 0.327 2,144,792 0.3198 -1.79%
2019-01-08 0 0.560 0.550 0.560 0.550 0.570 124,000 68,480 0.5523 0.333 0.327 0.333 0.327 0.339 208,428 0.3286 -1.75%
2019-01-07 0 0.570 0.560 0.570 0.540 0.570 976,000 540,440 0.5537 0.339 0.333 0.339 0.321 0.339 1,640,531 0.3294 5.56%
2019-01-04 0 0.540 0.530 0.550 0.520 0.560 1,496,000 803,760 0.5373 0.321 0.315 0.327 0.309 0.333 2,514,584 0.3196 0.00%
2019-01-03 0 0.540 0.520 0.550 0.520 0.550 220,000 116,800 0.5309 0.321 0.309 0.327 0.309 0.327 369,792 0.3159 1.89%
2019-01-02 0 0.530 0.520 0.530 0.520 0.530 950,000 496,860 0.5230 0.315 0.309 0.315 0.309 0.315 1,596,828 0.3112 0.00%
2018-12-31 0 0.530 0.510 0.530 0.510 0.530 436,000 223,680 0.5130 0.315 0.303 0.315 0.303 0.315 732,860 0.3052 3.92%
2018-12-28 0 0.510 0.500 0.510 0.510 0.520 540,000 280,400 0.5193 0.303 0.297 0.303 0.303 0.309 907,671 0.3089 2.00%
2018-12-27 0 0.500 0.500 0.510 0.500 0.540 3,000,000 1,535,560 0.5119 0.297 0.297 0.303 0.297 0.321 5,042,615 0.3045 -5.66%
2018-12-24 0 0.530 0.510 0.530 - - 0 0 - 0.315 0.303 0.315 - - 0 - 0.00%
2018-12-21 0 0.530 0.510 0.530 0.520 0.530 528,000 274,640 0.5202 0.315 0.303 0.315 0.309 0.315 887,500 0.3095 -1.85%
2018-12-20 0 0.540 0.520 0.550 0.520 0.540 224,000 120,680 0.5388 0.321 0.309 0.327 0.309 0.321 376,515 0.3205 0.00%
2018-12-19 0 0.540 0.530 0.550 0.530 0.540 272,000 144,680 0.5319 0.321 0.315 0.327 0.315 0.321 457,197 0.3164 0.00%
2018-12-18 0 0.540 0.520 0.550 0.520 0.550 1,292,000 703,800 0.5447 0.321 0.309 0.327 0.309 0.327 2,171,686 0.3241 1.89%
2018-12-17 0 0.530 0.530 0.540 0.530 0.540 304,000 161,840 0.5324 0.315 0.315 0.321 0.315 0.321 510,985 0.3167 -1.85%
2018-12-14 0 0.540 0.530 0.540 - - 0 0 - 0.321 0.315 0.321 - - 0 - -1.82%
2018-12-13 0 0.550 0.530 0.550 0.540 0.550 88,000 47,600 0.5409 0.327 0.315 0.327 0.321 0.327 147,917 0.3218 1.85%
2018-12-12 0 0.540 0.520 0.540 0.520 0.540 356,000 186,880 0.5249 0.321 0.309 0.321 0.309 0.321 598,390 0.3123 0.00%
2018-12-11 0 0.540 0.530 0.540 0.520 0.540 512,000 267,440 0.5223 0.321 0.315 0.321 0.309 0.321 860,606 0.3108 -1.82%
2018-12-10 0 0.550 0.530 0.550 0.530 0.550 244,000 131,480 0.5389 0.327 0.315 0.327 0.315 0.327 410,133 0.3206 -1.79%
2018-12-07 0 0.560 0.530 0.560 0.540 0.560 188,000 103,440 0.5502 0.333 0.315 0.333 0.321 0.333 316,004 0.3273 0.00%
2018-12-06 0 0.560 0.540 0.560 0.550 0.560 44,040 24,420 0.5545 0.333 0.321 0.333 0.327 0.333 74,026 0.3299 0.00%
2018-12-05 0 0.560 0.550 0.560 0.550 0.560 192,000 106,800 0.5563 0.333 0.327 0.333 0.327 0.333 322,727 0.3309 0.00%
2018-12-04 0 0.560 0.550 0.560 0.550 0.570 528,000 291,440 0.5520 0.333 0.327 0.333 0.327 0.339 887,500 0.3284 0.00%
2018-12-03 0 0.560 0.550 0.570 0.560 0.580 2,204,000 1,251,440 0.5678 0.333 0.327 0.339 0.333 0.345 3,704,641 0.3378 1.82%
2018-11-30 0 0.550 0.530 0.560 0.520 0.550 1,584,000 857,680 0.5415 0.327 0.315 0.333 0.309 0.327 2,662,501 0.3221 7.84%
2018-11-29 0 0.510 0.500 0.510 - - 0 0 - 0.303 0.297 0.303 - - 0 - -1.92%
2018-11-28 0 0.520 0.510 0.520 0.510 0.520 208,000 107,920 0.5188 0.309 0.303 0.309 0.303 0.309 349,621 0.3087 0.00%
2018-11-27 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.309 0.297 0.309 0.309 0.309 6,723 0.3094 1.96%
2018-11-26 0 0.510 0.500 0.510 0.500 0.530 236,000 119,360 0.5058 0.303 0.297 0.303 0.297 0.315 396,686 0.3009 0.00%
2018-11-23 0 0.510 0.510 0.520 0.500 0.500 44,000 22,000 0.5000 0.303 0.303 0.309 0.297 0.297 73,958 0.2975 0.00%
2018-11-22 0 0.510 0.510 0.520 0.510 0.510 16,000 8,160 0.5100 0.303 0.303 0.309 0.303 0.303 26,894 0.3034 -1.92%
2018-11-21 0 0.520 0.500 0.520 0.510 0.520 100,000 51,520 0.5152 0.309 0.297 0.309 0.303 0.309 168,087 0.3065 1.96%
2018-11-20 0 0.510 0.510 0.520 0.510 0.510 340,000 173,400 0.5100 0.303 0.303 0.309 0.303 0.303 571,496 0.3034 -1.92%
2018-11-19 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 0.309 0.309 0.315 0.309 0.309 134,470 0.3094 0.00%
2018-11-16 0 0.520 0.500 0.520 0.500 0.520 164,000 84,080 0.5127 0.309 0.297 0.309 0.297 0.309 275,663 0.3050 4.00%
2018-11-15 0 0.500 0.500 0.510 0.500 0.510 428,000 215,240 0.5029 0.297 0.297 0.303 0.297 0.303 719,413 0.2992 -3.85%
2018-11-14 0 0.520 0.510 0.520 0.510 0.530 360,000 187,480 0.5208 0.309 0.303 0.309 0.303 0.315 605,114 0.3098 0.00%
2018-11-13 0 0.520 0.500 0.520 0.500 0.520 396,000 202,640 0.5117 0.309 0.297 0.309 0.297 0.309 665,625 0.3044 4.00%
2018-11-12 0 0.500 0.500 0.530 0.500 0.520 1,018,000 516,470 0.5073 0.297 0.297 0.315 0.297 0.309 1,711,127 0.3018 -1.96%
2018-11-09 0 0.510 0.495 0.510 0.495 0.520 252,000 127,300 0.5052 0.303 0.294 0.303 0.294 0.309 423,580 0.3005 0.00%
2018-11-08 0 0.510 0.500 0.520 0.490 0.510 380,000 189,600 0.4989 0.303 0.297 0.309 0.292 0.303 638,731 0.2968 2.00%
2018-11-07 0 0.500 0.490 0.500 0.490 0.500 40,000 19,780 0.4945 0.297 0.292 0.297 0.292 0.297 67,235 0.2942 0.00%
2018-11-06 0 0.500 0.490 0.520 0.490 0.510 448,000 223,720 0.4994 0.297 0.292 0.309 0.292 0.303 753,030 0.2971 3.09%
2018-11-05 0 0.485 0.480 0.490 0.480 0.490 400,000 193,120 0.4828 0.289 0.286 0.292 0.286 0.292 672,349 0.2872 0.00%
2018-11-02 0 0.485 0.480 0.490 0.485 0.490 572,000 277,900 0.4858 0.289 0.286 0.292 0.289 0.292 961,459 0.2890 -1.02%
2018-11-01 0 0.490 0.485 0.495 0.490 0.490 188,000 92,120 0.4900 0.292 0.289 0.294 0.292 0.292 316,004 0.2915 1.03%
2018-10-31 0 0.485 0.480 0.485 0.480 0.485 960,000 461,900 0.4811 0.289 0.286 0.289 0.286 0.289 1,613,637 0.2862 -1.02%
2018-10-30 0 0.490 0.490 0.495 0.490 0.490 60,000 29,400 0.4900 0.292 0.292 0.294 0.292 0.292 100,852 0.2915 0.00%
2018-10-29 0 0.490 0.490 0.500 0.490 0.495 324,000 158,920 0.4905 0.292 0.292 0.297 0.292 0.294 544,602 0.2918 -3.92%
2018-10-26 0 0.510 0.495 0.510 0.500 0.510 220,000 110,120 0.5005 0.303 0.294 0.303 0.297 0.303 369,792 0.2978 2.00%
2018-10-25 0 0.500 0.500 0.510 0.500 0.520 564,000 286,320 0.5077 0.297 0.297 0.303 0.297 0.309 948,012 0.3020 -3.85%
2018-10-24 0 0.520 0.500 0.520 0.500 0.530 516,000 264,400 0.5124 0.309 0.297 0.309 0.297 0.315 867,330 0.3048 6.12%
2018-10-23 0 0.490 0.490 0.510 0.490 0.520 740,000 375,800 0.5078 0.292 0.292 0.303 0.292 0.309 1,243,845 0.3021 0.00%
2018-10-22 0 0.490 0.490 0.500 0.470 0.510 1,072,000 531,180 0.4955 0.292 0.292 0.297 0.280 0.303 1,801,894 0.2948 -1.01%
2018-10-19 0 0.495 0.490 0.495 0.480 0.500 684,000 331,960 0.4853 0.294 0.292 0.294 0.286 0.297 1,149,716 0.2887 -2.94%
2018-10-18 0 0.510 0.490 0.510 0.495 0.510 276,000 140,040 0.5074 0.303 0.292 0.303 0.294 0.303 463,921 0.3019 4.08%
2018-10-16 0 0.490 0.480 0.495 0.480 0.490 944,000 454,900 0.4819 0.292 0.286 0.294 0.286 0.292 1,586,743 0.2867 -1.01%
2018-10-15 0 0.495 0.490 0.495 0.495 0.495 428,000 212,360 0.4962 0.294 0.292 0.294 0.294 0.294 719,413 0.2952 -1.00%
2018-10-12 0 0.500 0.495 0.500 0.495 0.520 1,276,000 646,900 0.5070 0.297 0.294 0.297 0.294 0.309 2,144,792 0.3016 0.00%
2018-10-11 0 0.500 0.495 0.500 0.495 0.520 3,056,000 1,557,280 0.5096 0.297 0.294 0.297 0.294 0.309 5,136,744 0.3032 -9.09%
2018-10-10 0 0.550 0.530 0.550 0.550 0.550 100,000 55,000 0.5500 0.327 0.315 0.327 0.327 0.327 168,087 0.3272 0.00%
2018-10-09 0 0.550 0.530 0.550 0.530 0.550 1,248,000 669,280 0.5363 0.327 0.315 0.327 0.315 0.327 2,097,728 0.3190 1.85%
2018-10-08 0 0.540 0.520 0.550 0.520 0.560 324,000 171,000 0.5278 0.321 0.309 0.327 0.309 0.333 544,602 0.3140 -1.82%
2018-10-05 0 0.550 0.530 0.550 0.530 0.550 84,000 45,080 0.5367 0.327 0.315 0.327 0.315 0.327 141,193 0.3193 1.85%
2018-10-04 0 0.540 0.540 0.550 0.540 0.560 216,000 116,720 0.5404 0.321 0.321 0.327 0.321 0.333 363,068 0.3215 -1.82%
2018-10-03 0 0.550 0.550 0.560 0.540 0.550 60,000 32,440 0.5407 0.327 0.327 0.333 0.321 0.327 100,852 0.3217 -1.79%
2018-10-02 0 0.560 0.540 0.570 0.520 0.560 1,044,000 573,760 0.5496 0.333 0.321 0.339 0.309 0.333 1,754,830 0.3270 0.00%
2018-09-28 0 0.560 0.540 0.560 0.550 0.560 244,000 135,000 0.5533 0.333 0.321 0.333 0.327 0.333 410,133 0.3292 0.00%
2018-09-27 0 0.560 0.540 0.560 0.520 0.570 2,904,000 1,594,200 0.5490 0.333 0.321 0.333 0.309 0.339 4,881,251 0.3266 5.66%
2018-09-26 0 0.530 0.520 0.540 0.500 0.530 1,144,000 590,520 0.5162 0.315 0.309 0.321 0.297 0.315 1,922,917 0.3071 7.07%
2018-09-24 0 0.495 0.495 0.500 0.495 0.530 484,000 242,540 0.5011 0.294 0.294 0.297 0.294 0.315 813,542 0.2981 0.00%
2018-09-21 0 0.495 0.490 0.500 0.490 0.500 60,000 29,660 0.4943 0.294 0.292 0.297 0.292 0.297 100,852 0.2941 0.00%
2018-09-20 0 0.495 0.495 0.500 0.495 0.495 76,000 37,580 0.4945 0.294 0.294 0.297 0.294 0.294 127,746 0.2942 1.02%
2018-09-19 0 0.490 0.485 0.500 0.485 0.490 220,000 107,300 0.4877 0.292 0.289 0.297 0.289 0.292 369,792 0.2902 1.03%
2018-09-18 0 0.485 0.485 0.500 0.485 0.500 408,000 200,700 0.4919 0.289 0.289 0.297 0.289 0.297 685,796 0.2927 -1.02%
2018-09-17 0 0.490 0.490 0.500 0.490 0.500 228,000 113,720 0.4988 0.292 0.292 0.297 0.292 0.297 383,239 0.2967 -2.00%
2018-09-14 0 0.500 0.485 0.500 0.490 0.500 704,000 351,620 0.4995 0.297 0.289 0.297 0.292 0.297 1,183,334 0.2971 3.09%
2018-09-13 0 0.485 0.475 0.485 0.475 0.490 528,000 254,700 0.4824 0.289 0.283 0.289 0.283 0.292 887,500 0.2870 1.04%
2018-09-12 0 0.480 0.475 0.490 0.480 0.495 1,272,000 615,220 0.4837 0.286 0.283 0.292 0.286 0.294 2,138,069 0.2877 -2.04%
2018-09-11 0 0.490 0.490 0.500 0.485 0.495 852,000 419,440 0.4923 0.292 0.292 0.297 0.289 0.294 1,432,103 0.2929 -1.01%
2018-09-10 0 0.495 0.495 0.500 0.480 0.500 1,792,000 888,500 0.4958 0.294 0.294 0.297 0.286 0.297 3,012,122 0.2950 -1.00%
2018-09-07 0 0.500 0.495 0.510 0.490 0.500 224,000 110,860 0.4949 0.297 0.294 0.303 0.292 0.297 376,515 0.2944 1.01%
2018-09-06 0 0.495 0.495 0.500 0.490 0.510 1,752,000 879,740 0.5021 0.294 0.294 0.297 0.292 0.303 2,944,887 0.2987 0.00%
2018-09-05 0 0.495 0.490 0.495 0.485 0.500 1,368,000 667,960 0.4883 0.294 0.292 0.294 0.289 0.297 2,299,432 0.2905 -1.00%
2018-09-04 0 0.500 0.495 0.510 0.500 0.500 500,000 250,000 0.5000 0.297 0.294 0.303 0.297 0.297 840,436 0.2975 0.00%
2018-09-03 0 0.500 0.500 0.510 0.490 0.510 612,000 305,360 0.4990 0.297 0.297 0.303 0.292 0.303 1,028,693 0.2968 1.01%
2018-08-31 0 0.495 0.490 0.495 0.495 0.530 3,816,000 1,953,700 0.5120 0.294 0.292 0.294 0.294 0.315 6,414,206 0.3046 -1.00%
2018-08-30 0 0.500 0.495 0.510 0.470 0.500 1,972,000 980,900 0.4974 0.297 0.294 0.303 0.280 0.297 3,314,679 0.2959 6.38%
2018-08-29 0 0.470 0.470 0.485 0.470 0.495 168,000 82,380 0.4904 0.280 0.280 0.289 0.280 0.294 282,386 0.2917 -5.05%
2018-08-28 0 0.495 0.490 0.500 0.485 0.500 896,000 446,360 0.4982 0.294 0.292 0.297 0.289 0.297 1,506,061 0.2964 -1.00%
2018-08-27 0 0.500 0.495 0.500 0.500 0.500 552,000 276,000 0.5000 0.297 0.294 0.297 0.297 0.297 927,841 0.2975 1.01%
2018-08-24 0 0.495 0.495 0.510 - - 0 0 - 0.294 0.294 0.303 - - 0 - 0.00%
2018-08-23 0 0.495 0.490 0.500 0.485 0.500 532,000 264,140 0.4965 0.294 0.292 0.297 0.289 0.297 894,224 0.2954 0.00%
2018-08-22 0 0.495 0.490 0.495 0.485 0.495 600,000 295,540 0.4926 0.294 0.292 0.294 0.289 0.294 1,008,523 0.2930 2.06%
2018-08-21 0 0.485 0.480 0.495 0.480 0.490 428,000 207,640 0.4851 0.289 0.286 0.294 0.286 0.292 719,413 0.2886 -1.02%
2018-08-20 0 0.490 0.490 0.495 0.480 0.500 408,000 198,820 0.4873 0.292 0.292 0.294 0.286 0.297 685,796 0.2899 -2.00%
2018-08-17 0 0.500 0.490 0.500 0.500 0.500 452,000 226,000 0.5000 0.297 0.292 0.297 0.297 0.297 759,754 0.2975 2.04%
2018-08-16 0 0.490 0.490 0.500 0.490 0.510 160,000 79,600 0.4975 0.292 0.292 0.297 0.292 0.303 268,939 0.2960 -3.92%
2018-08-15 0 0.510 0.490 0.510 0.500 0.520 860,000 433,040 0.5035 0.303 0.292 0.303 0.297 0.309 1,445,550 0.2996 -3.77%
2018-08-14 0 0.530 0.510 0.540 0.510 0.530 3,548,000 1,873,360 0.5280 0.315 0.303 0.321 0.303 0.315 5,963,732 0.3141 3.92%
2018-08-13 0 0.510 0.500 0.510 0.500 0.510 1,328,000 673,920 0.5075 0.303 0.297 0.303 0.297 0.303 2,232,198 0.3019 2.00%
2018-08-10 0 0.500 0.500 0.510 0.485 0.500 744,000 370,040 0.4974 0.297 0.297 0.303 0.289 0.297 1,250,568 0.2959 3.09%
2018-08-09 0 0.485 0.485 0.500 0.485 0.500 512,000 254,040 0.4962 0.289 0.289 0.297 0.289 0.297 860,606 0.2952 -1.02%
2018-08-08 0 0.490 0.490 0.500 0.480 0.510 676,000 335,580 0.4964 0.292 0.292 0.297 0.286 0.303 1,136,269 0.2953 1.03%
2018-08-07 0 0.485 0.480 0.500 0.480 0.500 568,000 279,300 0.4917 0.289 0.286 0.297 0.286 0.297 954,735 0.2925 -2.02%
2018-08-06 0 0.495 0.485 0.495 0.475 0.500 2,416,000 1,187,940 0.4917 0.294 0.289 0.294 0.283 0.297 4,060,986 0.2925 0.00%
2018-08-03 0 0.495 0.495 0.500 0.495 0.510 408,000 204,100 0.5002 0.294 0.294 0.297 0.294 0.303 685,796 0.2976 -2.94%
2018-08-02 0 0.510 0.500 0.510 0.500 0.510 332,000 169,000 0.5090 0.303 0.297 0.303 0.297 0.303 558,049 0.3028 -1.92%
2018-08-01 0 0.520 0.510 0.520 0.510 0.530 476,000 244,480 0.5136 0.309 0.303 0.309 0.303 0.315 800,095 0.3056 -1.89%
2018-07-31 0 0.530 0.510 0.520 0.510 0.530 1,568,000 820,840 0.5235 0.315 0.303 0.309 0.303 0.315 2,635,607 0.3114 -1.85%
2018-07-30 0 0.540 0.530 0.540 - - 0 0 - 0.321 0.315 0.321 - - 0 - 0.00%
2018-07-27 0 0.540 0.520 0.540 0.530 0.540 904,000 481,080 0.5322 0.321 0.309 0.321 0.315 0.321 1,519,508 0.3166 -1.82%
2018-07-26 0 0.550 0.540 0.550 0.550 0.550 2,036,000 1,119,800 0.5500 0.327 0.321 0.327 0.327 0.327 3,422,255 0.3272 0.00%
2018-07-25 0 0.550 0.530 0.550 0.540 0.570 2,104,000 1,147,880 0.5456 0.327 0.315 0.327 0.321 0.339 3,536,554 0.3246 -1.79%
2018-07-24 0 0.560 0.550 0.570 0.550 0.570 1,032,000 575,680 0.5578 0.333 0.327 0.339 0.327 0.339 1,734,660 0.3319 -3.45%
2018-07-23 0 0.580 0.550 0.580 - - 0 0 - 0.345 0.327 0.345 - - 0 - 0.00%
2018-07-20 0 0.580 0.570 0.580 0.550 0.580 28,000 15,640 0.5586 0.345 0.339 0.345 0.327 0.345 47,064 0.3323 1.75%
2018-07-19 0 0.570 0.570 0.580 0.560 0.560 80,000 44,800 0.5600 0.339 0.339 0.345 0.333 0.333 134,470 0.3332 -1.72%
2018-07-18 0 0.580 0.550 0.580 0.550 0.580 228,000 129,800 0.5693 0.345 0.327 0.345 0.327 0.345 383,239 0.3387 0.00%
2018-07-17 0 0.580 0.560 0.580 0.550 0.580 516,000 293,200 0.5682 0.345 0.333 0.345 0.327 0.345 867,330 0.3380 0.00%
2018-07-16 0 0.580 0.560 0.580 - - 0 0 - 0.345 0.333 0.345 - - 0 - 0.00%
2018-07-13 0 0.580 0.560 0.580 0.550 0.590 196,000 112,120 0.5720 0.345 0.333 0.345 0.327 0.351 329,451 0.3403 0.00%
2018-07-12 0 0.580 0.560 0.590 0.560 0.590 1,304,000 736,920 0.5651 0.345 0.333 0.351 0.333 0.351 2,191,857 0.3362 3.57%
2018-07-11 0 0.560 0.540 0.560 0.530 0.560 416,000 227,240 0.5463 0.333 0.321 0.333 0.315 0.333 699,243 0.3250 0.00%
2018-07-10 0 0.560 0.540 0.560 0.530 0.560 180,000 96,560 0.5364 0.333 0.321 0.333 0.315 0.333 302,557 0.3191 1.82%
2018-07-09 0 0.550 0.520 0.550 0.530 0.560 24,000 12,840 0.5350 0.327 0.309 0.327 0.315 0.333 40,341 0.3183 1.85%
2018-07-06 0 0.540 0.540 0.550 0.540 0.550 228,000 123,200 0.5404 0.321 0.321 0.327 0.321 0.327 383,239 0.3215 -1.82%
2018-07-05 0 0.550 0.540 0.560 0.495 0.560 3,148,000 1,673,920 0.5317 0.327 0.321 0.333 0.294 0.333 5,291,384 0.3163 -3.51%
2018-07-04 0 0.570 0.560 0.570 0.550 0.570 988,000 553,040 0.5598 0.339 0.333 0.339 0.327 0.339 1,660,701 0.3330 -1.72%
2018-07-03 0 0.580 0.570 0.580 0.570 0.580 328,000 187,120 0.5705 0.345 0.339 0.345 0.339 0.345 551,326 0.3394 -1.69%
2018-06-29 0 0.590 0.570 0.590 0.570 0.590 448,000 261,160 0.5829 0.351 0.339 0.351 0.339 0.351 753,030 0.3468 3.51%
2018-06-28 0 0.580 0.570 0.580 0.570 0.580 152,000 88,080 0.5795 0.339 0.333 0.339 0.333 0.339 259,975 0.3388 -3.33%
2018-06-27 0 0.600 0.580 0.600 0.560 0.600 1,000,000 575,920 0.5759 0.351 0.339 0.351 0.327 0.351 1,710,361 0.3367 0.00%
2018-06-26 0 0.600 0.590 0.600 0.590 0.600 32,000 19,000 0.5938 0.351 0.345 0.351 0.345 0.351 54,732 0.3471 0.00%
2018-06-25 0 0.600 0.590 0.610 0.590 0.610 172,000 102,480 0.5958 0.351 0.345 0.357 0.345 0.357 294,182 0.3484 -1.64%
2018-06-22 0 0.610 0.610 0.620 0.600 0.610 140,000 85,280 0.6091 0.357 0.357 0.362 0.351 0.357 239,450 0.3561 -1.61%
2018-06-21 0 0.620 0.590 0.620 0.590 0.620 108,000 65,040 0.6022 0.362 0.345 0.362 0.345 0.362 184,719 0.3521 0.00%
2018-06-20 0 0.620 0.600 0.620 0.590 0.620 1,492,000 904,880 0.6065 0.362 0.351 0.362 0.345 0.362 2,551,858 0.3546 -1.59%
2018-06-19 0 0.630 0.600 0.630 0.600 0.630 1,780,000 1,084,480 0.6093 0.368 0.351 0.368 0.351 0.368 3,044,442 0.3562 0.00%
2018-06-15 0 0.630 0.610 0.630 0.610 0.650 512,000 325,440 0.6356 0.368 0.357 0.368 0.357 0.380 875,705 0.3716 -3.08%
2018-06-14 0 0.650 0.650 0.660 0.620 0.660 692,000 442,840 0.6399 0.380 0.380 0.386 0.362 0.386 1,183,570 0.3742 6.56%
2018-06-13 0 0.610 0.610 0.630 0.610 0.630 104,000 65,040 0.6254 0.357 0.357 0.368 0.357 0.368 177,878 0.3656 -3.17%
2018-06-12 0 0.630 0.620 0.630 0.620 0.630 132,000 82,840 0.6276 0.368 0.362 0.368 0.362 0.368 225,768 0.3669 0.00%
2018-06-11 0 0.630 0.620 0.630 0.630 0.630 88,000 55,440 0.6300 0.368 0.362 0.368 0.368 0.368 150,512 0.3683 -1.56%
2018-06-08 0 0.640 0.630 0.640 0.630 0.640 344,000 219,240 0.6373 0.374 0.368 0.374 0.368 0.374 588,364 0.3726 0.00%
2018-06-07 0 0.640 0.630 0.650 0.640 0.650 308,000 197,160 0.6401 0.374 0.368 0.380 0.374 0.380 526,791 0.3743 0.00%
2018-06-06 0 0.640 0.630 0.640 0.630 0.640 220,000 140,680 0.6395 0.374 0.368 0.374 0.368 0.374 376,279 0.3739 0.00%
2018-06-05 0 0.640 0.630 0.650 0.630 0.650 184,000 117,880 0.6407 0.374 0.368 0.380 0.368 0.380 314,706 0.3746 0.00%
2018-06-04 0 0.640 0.630 0.650 0.630 0.650 248,000 158,120 0.6376 0.374 0.368 0.380 0.368 0.380 424,169 0.3728 0.00%
2018-06-01 0 0.640 0.630 0.640 0.630 0.640 452,000 288,880 0.6391 0.374 0.368 0.374 0.368 0.374 773,083 0.3737 0.00%
2018-05-31 0 0.640 0.630 0.650 0.630 0.650 68,000 43,160 0.6347 0.374 0.368 0.380 0.368 0.380 116,305 0.3711 3.23%
2018-05-30 0 0.620 0.620 0.630 0.620 0.630 284,000 177,200 0.6239 0.362 0.362 0.368 0.362 0.368 485,742 0.3648 -1.59%
2018-05-29 0 0.630 0.620 0.630 0.610 0.630 412,000 255,600 0.6204 0.368 0.362 0.368 0.357 0.368 704,669 0.3627 3.28%
2018-05-28 0 0.610 0.610 0.620 0.610 0.620 500,000 307,200 0.6144 0.357 0.357 0.362 0.357 0.362 855,180 0.3592 -3.17%
2018-05-25 0 0.630 0.610 0.630 0.600 0.630 340,000 208,640 0.6136 0.368 0.357 0.368 0.351 0.368 581,523 0.3588 0.00%
2018-05-24 0 0.630 0.610 0.630 0.600 0.630 556,000 347,800 0.6255 0.368 0.357 0.368 0.351 0.368 950,960 0.3657 1.61%
2018-05-23 0 0.620 0.610 0.620 0.600 0.630 456,000 279,680 0.6133 0.362 0.357 0.362 0.351 0.368 779,924 0.3586 -1.59%
2018-05-21 0 0.630 0.620 0.630 0.620 0.630 160,000 99,760 0.6235 0.368 0.362 0.368 0.362 0.368 273,658 0.3645 0.00%
2018-05-18 0 0.630 0.630 0.640 0.620 0.620 276,000 171,120 0.6200 0.368 0.368 0.374 0.362 0.362 472,060 0.3625 0.00%
2018-05-17 0 0.630 0.620 0.630 0.630 0.640 600,000 380,000 0.6333 0.368 0.362 0.368 0.368 0.374 1,026,216 0.3703 1.61%
2018-05-16 0 0.620 0.610 0.640 0.610 0.620 28,000 17,240 0.6157 0.362 0.357 0.374 0.357 0.362 47,890 0.3600 0.00%
2018-05-15 0 0.620 0.610 0.640 0.610 0.620 424,000 261,400 0.6165 0.362 0.357 0.374 0.357 0.362 725,193 0.3605 0.00%
2018-05-14 0 0.620 0.620 0.640 0.620 0.620 100,000 62,000 0.6200 0.362 0.362 0.374 0.362 0.362 171,036 0.3625 0.00%
2018-05-11 0 0.620 0.620 0.630 0.610 0.640 408,000 253,680 0.6218 0.362 0.362 0.368 0.357 0.374 697,827 0.3635 0.00%
2018-05-10 0 0.620 0.620 0.630 0.600 0.620 1,004,000 612,080 0.6096 0.362 0.362 0.368 0.351 0.362 1,717,202 0.3564 0.00%
2018-05-09 0 0.620 0.620 0.630 0.620 0.630 408,000 253,360 0.6210 0.362 0.362 0.368 0.362 0.368 697,827 0.3631 0.00%
2018-05-08 0 0.620 0.620 0.630 0.620 0.630 576,000 359,120 0.6235 0.362 0.362 0.368 0.362 0.368 985,168 0.3645 -3.12%
2018-05-07 0 0.640 0.630 0.650 0.620 0.650 1,020,000 643,720 0.6311 0.374 0.368 0.380 0.362 0.380 1,744,568 0.3690 -1.54%
2018-05-04 0 0.650 0.630 0.650 0.630 0.650 20,000 12,680 0.6340 0.380 0.368 0.380 0.368 0.380 34,207 0.3707 0.00%
2018-05-03 0 0.650 0.620 0.630 0.630 0.650 140,000 88,520 0.6323 0.380 0.362 0.368 0.368 0.380 239,450 0.3697 0.00%
2018-05-02 0 0.650 0.620 0.650 0.630 0.650 44,000 28,120 0.6391 0.380 0.362 0.380 0.368 0.380 75,256 0.3737 3.17%
2018-04-30 0 0.630 0.620 0.640 0.610 0.650 1,860,000 1,150,520 0.6186 0.368 0.362 0.374 0.357 0.380 3,181,271 0.3617 -3.08%
2018-04-27 0 0.650 0.630 0.650 0.630 0.660 508,000 323,040 0.6359 0.380 0.368 0.380 0.368 0.386 868,863 0.3718 3.17%
2018-04-26 0 0.630 0.620 0.630 0.620 0.630 820,000 510,960 0.6231 0.368 0.362 0.368 0.362 0.368 1,402,496 0.3643 -1.56%
2018-04-25 0 0.640 0.630 0.640 0.630 0.640 492,000 311,320 0.6328 0.374 0.368 0.374 0.368 0.374 841,497 0.3700 -1.54%
2018-04-24 0 0.650 0.650 0.660 0.640 0.670 2,232,000 1,446,360 0.6480 0.380 0.380 0.386 0.374 0.392 3,817,525 0.3789 1.56%
2018-04-23 0 0.640 0.630 0.640 0.640 0.640 136,000 87,040 0.6400 0.374 0.368 0.374 0.374 0.374 232,609 0.3742 0.00%
2018-04-20 0 0.640 0.640 0.650 0.640 0.640 228,000 145,920 0.6400 0.374 0.374 0.380 0.374 0.374 389,962 0.3742 -1.54%
2018-04-19 0 0.650 0.640 0.650 0.640 0.660 1,292,000 831,320 0.6434 0.380 0.374 0.380 0.374 0.386 2,209,786 0.3762 -1.52%
2018-04-18 0 0.660 0.660 0.680 0.660 0.670 452,000 301,320 0.6666 0.386 0.386 0.398 0.386 0.392 773,083 0.3898 -1.49%
2018-04-17 0 0.670 0.660 0.670 0.660 0.670 220,000 147,200 0.6691 0.392 0.386 0.392 0.386 0.392 376,279 0.3912 0.00%
2018-04-16 0 0.670 0.670 0.680 0.670 0.680 544,000 364,840 0.6707 0.392 0.392 0.398 0.392 0.398 930,436 0.3921 0.00%
2018-04-13 0 0.670 0.670 0.680 0.670 0.680 120,000 81,560 0.6797 0.392 0.392 0.398 0.392 0.398 205,243 0.3974 -1.47%
2018-04-12 0 0.680 0.670 0.680 0.670 0.690 216,000 147,320 0.6820 0.398 0.392 0.398 0.392 0.403 369,438 0.3988 -1.45%
2018-04-11 0 0.690 0.680 0.690 0.680 0.690 288,000 196,960 0.6839 0.403 0.398 0.403 0.398 0.403 492,584 0.3999 1.47%
2018-04-10 0 0.680 0.680 0.700 0.680 0.680 68,000 46,240 0.6800 0.398 0.398 0.409 0.398 0.398 116,305 0.3976 0.00%
2018-04-09 0 0.680 0.680 0.690 0.660 0.690 608,000 411,640 0.6770 0.398 0.398 0.403 0.386 0.403 1,039,899 0.3958 1.49%
2018-04-06 0 0.670 0.670 0.680 0.670 0.780 6,584,000 4,676,600 0.7103 0.392 0.392 0.398 0.392 0.456 11,261,014 0.4153 -5.63%
2018-04-04 0 0.710 0.700 0.710 0.690 0.710 1,156,000 813,160 0.7034 0.415 0.409 0.415 0.403 0.415 1,977,177 0.4113 1.43%
2018-04-03 0 0.700 0.690 0.730 0.690 0.710 444,000 310,600 0.6995 0.409 0.403 0.427 0.403 0.415 759,400 0.4090 -5.41%
2018-03-29 0 0.740 0.710 0.740 0.700 0.740 1,336,000 955,240 0.7150 0.433 0.415 0.433 0.409 0.433 2,285,042 0.4180 2.78%
2018-03-28 0 0.720 0.720 0.730 0.690 0.750 2,020,000 1,442,880 0.7143 0.421 0.421 0.427 0.403 0.439 3,454,928 0.4176 -4.00%
2018-03-27 0 0.750 0.750 0.760 0.690 0.750 2,064,000 1,513,840 0.7334 0.439 0.439 0.444 0.403 0.439 3,530,184 0.4288 8.70%
2018-03-26 0 0.690 0.690 0.700 0.670 0.700 1,648,000 1,129,080 0.6851 0.403 0.403 0.409 0.392 0.409 2,818,674 0.4006 1.47%
2018-03-23 0 0.680 0.680 0.690 0.660 0.730 2,992,000 2,051,240 0.6856 0.398 0.398 0.403 0.386 0.427 5,117,399 0.4008 -2.86%
2018-03-22 0 0.700 0.690 0.700 0.690 0.720 2,008,000 1,414,680 0.7045 0.409 0.403 0.409 0.403 0.421 3,434,404 0.4119 -1.41%
2018-03-21 0 0.710 0.710 0.720 0.710 0.750 2,580,000 1,859,840 0.7209 0.415 0.415 0.421 0.415 0.439 4,412,730 0.4215 -4.05%
2018-03-20 0 0.740 0.730 0.740 0.720 0.760 2,528,000 1,866,360 0.7383 0.433 0.427 0.433 0.421 0.444 4,323,792 0.4316 -3.90%
2018-03-19 0 0.770 0.770 0.780 0.760 0.770 1,072,000 821,840 0.7666 0.450 0.450 0.456 0.444 0.450 1,833,507 0.4482 1.32%
2018-03-16 0 0.760 0.760 0.770 0.760 0.790 1,860,000 1,435,240 0.7716 0.444 0.444 0.450 0.444 0.462 3,181,271 0.4512 -1.30%
2018-03-15 0 0.770 0.780 0.790 0.740 0.800 6,764,000 5,208,960 0.7701 0.450 0.456 0.462 0.433 0.468 11,568,879 0.4503 2.67%
2018-03-14 0 0.750 0.740 0.750 0.740 0.790 5,268,000 4,012,280 0.7616 0.439 0.433 0.439 0.433 0.462 9,010,180 0.4453 -3.85%
2018-03-13 0 0.780 0.770 0.780 0.750 0.950 77,672,000 65,659,600 0.8453 0.456 0.450 0.456 0.439 0.555 132,847,128 0.4942 -2.50%
2018-03-12 0 0.800 0.760 0.770 0.670 0.820 31,424,000 24,128,200 0.7678 0.468 0.444 0.450 0.392 0.479 53,746,371 0.4489 15.94%
2018-03-09 0 0.690 0.680 0.690 0.660 0.700 2,808,000 1,895,800 0.6751 0.403 0.398 0.403 0.386 0.409 4,802,693 0.3947 1.47%
2018-03-08 0 0.680 0.680 0.690 0.670 0.700 3,444,000 2,357,320 0.6845 0.398 0.398 0.403 0.392 0.409 5,890,482 0.4002 -2.86%
2018-03-07 0 0.700 0.700 0.710 0.690 0.730 16,696,000 11,882,760 0.7117 0.409 0.409 0.415 0.403 0.427 28,556,180 0.4161 -1.41%
2018-03-06 0 0.710 0.700 0.710 0.640 0.710 15,540,000 10,615,600 0.6831 0.415 0.409 0.415 0.374 0.415 26,579,004 0.3994 12.70%
2018-03-05 0 0.630 0.620 0.630 0.620 0.640 1,472,000 928,440 0.6307 0.368 0.362 0.368 0.362 0.374 2,517,651 0.3688 0.00%
2018-03-02 0 0.630 0.630 0.640 0.620 0.650 1,332,000 847,280 0.6361 0.368 0.368 0.374 0.362 0.380 2,278,200 0.3719 1.61%
2018-03-01 0 0.620 0.620 0.630 0.600 0.630 3,672,000 2,289,480 0.6235 0.362 0.362 0.368 0.351 0.368 6,280,444 0.3645 3.33%
2018-02-28 0 0.600 0.590 0.600 0.590 0.610 671,262 401,906 0.5987 0.351 0.345 0.351 0.345 0.357 1,148,100 0.3501 1.69%
2018-02-27 0 0.590 0.590 0.600 0.590 0.610 1,988,000 1,204,520 0.6059 0.345 0.345 0.351 0.345 0.357 3,400,197 0.3543 0.00%
2018-02-26 0 0.590 0.590 0.600 0.590 0.610 1,704,000 1,020,280 0.5988 0.345 0.345 0.351 0.345 0.357 2,914,454 0.3501 -1.67%
2018-02-23 0 0.600 0.610 0.620 0.600 0.620 996,000 610,880 0.6133 0.351 0.357 0.362 0.351 0.362 1,703,519 0.3586 -1.64%
2018-02-22 0 0.610 0.610 0.620 0.590 0.640 2,056,000 1,253,960 0.6099 0.357 0.357 0.362 0.345 0.374 3,516,501 0.3566 1.67%
2018-02-21 0 0.600 0.600 0.610 0.590 0.700 14,056,000 8,794,480 0.6257 0.351 0.351 0.357 0.345 0.409 24,040,828 0.3658 -3.23%
2018-02-20 0 0.620 0.610 0.620 0.580 0.620 2,608,000 1,574,800 0.6038 0.362 0.357 0.362 0.339 0.362 4,460,620 0.3530 1.64%
2018-02-15 0 0.610 0.590 0.610 0.600 0.620 492,000 298,760 0.6072 0.357 0.345 0.357 0.351 0.362 841,497 0.3550 -1.61%
2018-02-14 0 0.620 0.600 0.610 0.600 0.620 596,000 362,240 0.6078 0.362 0.351 0.357 0.351 0.362 1,019,375 0.3554 3.33%
2018-02-13 0 0.600 0.590 0.600 0.580 0.620 1,704,000 1,015,800 0.5961 0.351 0.345 0.351 0.339 0.362 2,914,454 0.3485 -1.64%
2018-02-12 0 0.610 0.590 0.610 0.590 0.610 1,008,000 605,520 0.6007 0.357 0.345 0.357 0.345 0.357 1,724,043 0.3512 3.39%
2018-02-09 0 0.590 0.570 0.590 0.550 0.610 5,944,000 3,456,120 0.5814 0.345 0.333 0.345 0.322 0.357 10,166,383 0.3400 -4.84%
2018-02-08 0 0.620 0.600 0.620 0.580 0.620 3,912,000 2,353,120 0.6015 0.362 0.351 0.362 0.339 0.362 6,690,931 0.3517 6.90%
2018-02-07 0 0.580 0.580 0.600 0.580 0.610 2,404,000 1,430,320 0.5950 0.339 0.339 0.351 0.339 0.357 4,111,707 0.3479 0.00%
2018-02-06 0 0.580 0.580 0.600 0.520 0.630 10,900,000 6,508,320 0.5971 0.339 0.339 0.351 0.304 0.368 18,642,930 0.3491 -10.77%
2018-02-05 0 0.650 0.640 0.650 0.610 0.650 2,184,000 1,389,480 0.6362 0.380 0.374 0.380 0.357 0.380 3,735,428 0.3720 0.00%
2018-02-02 0 0.650 0.650 0.660 0.650 0.670 1,192,000 786,880 0.6601 0.380 0.380 0.386 0.380 0.392 2,038,750 0.3860 -1.52%
2018-02-01 0 0.660 0.650 0.660 0.650 0.670 2,224,000 1,450,480 0.6522 0.386 0.380 0.386 0.380 0.392 3,803,842 0.3813 -1.49%
2018-01-31 0 0.670 0.660 0.670 0.660 0.670 2,800,000 1,866,240 0.6665 0.392 0.386 0.392 0.386 0.392 4,789,010 0.3897 0.00%
2018-01-30 0 0.670 0.670 0.680 0.670 0.680 1,236,000 832,320 0.6734 0.392 0.392 0.398 0.392 0.398 2,114,006 0.3937 -1.47%
2018-01-29 0 0.680 0.670 0.680 0.670 0.720 6,708,000 4,583,080 0.6832 0.398 0.392 0.398 0.392 0.421 11,473,099 0.3995 0.00%
2018-01-26 0 0.680 0.670 0.680 0.660 0.680 2,928,000 1,979,400 0.6760 0.398 0.392 0.398 0.386 0.398 5,007,936 0.3953 3.03%
2018-01-25 0 0.660 0.660 0.670 0.660 0.680 4,248,000 2,845,440 0.6698 0.386 0.386 0.392 0.386 0.398 7,265,612 0.3916 -2.94%
2018-01-24 0 0.680 0.670 0.680 0.660 0.680 4,100,000 2,761,360 0.6735 0.398 0.392 0.398 0.386 0.398 7,012,478 0.3938 1.49%
2018-01-23 0 0.670 0.660 0.670 0.650 0.680 3,408,000 2,263,240 0.6641 0.392 0.386 0.392 0.380 0.398 5,828,909 0.3883 0.00%
2018-01-22 0 0.670 0.660 0.670 0.650 0.690 11,660,000 7,863,600 0.6744 0.392 0.386 0.392 0.380 0.403 19,942,804 0.3943 1.52%
2018-01-19 0 0.660 0.650 0.660 0.640 0.680 5,200,000 3,425,920 0.6588 0.386 0.380 0.386 0.374 0.398 8,893,875 0.3852 0.00%
2018-01-18 0 0.660 0.650 0.660 0.630 0.660 4,544,000 2,961,200 0.6517 0.386 0.380 0.386 0.368 0.386 7,771,879 0.3810 3.13%
2018-01-17 0 0.640 0.630 0.640 0.630 0.650 2,401,454 1,538,246 0.6405 0.374 0.368 0.374 0.368 0.380 4,107,352 0.3745 -1.54%
2018-01-16 0 0.650 0.640 0.650 0.640 0.650 2,560,000 1,663,840 0.6499 0.380 0.374 0.380 0.374 0.380 4,378,523 0.3800 0.00%
2018-01-15 0 0.650 0.650 0.670 0.650 0.670 1,128,000 748,960 0.6640 0.380 0.380 0.392 0.380 0.392 1,929,287 0.3882 -1.52%
2018-01-12 0 0.660 0.660 0.670 0.650 0.660 556,000 366,040 0.6583 0.386 0.386 0.392 0.380 0.386 950,960 0.3849 0.00%
2018-01-11 0 0.660 0.650 0.660 0.660 0.670 1,508,000 1,000,040 0.6632 0.386 0.380 0.386 0.386 0.392 2,579,224 0.3877 0.00%
2018-01-10 0 0.660 0.660 0.670 0.660 0.680 2,460,800 1,646,232 0.6690 0.386 0.386 0.392 0.386 0.398 4,208,855 0.3911 -1.49%
2018-01-09 0 0.670 0.670 0.680 0.660 0.680 4,114,000 2,773,080 0.6741 0.392 0.392 0.398 0.386 0.398 7,036,423 0.3941 0.00%
2018-01-08 0 0.670 0.670 0.680 0.670 0.730 5,196,000 3,609,880 0.6947 0.392 0.392 0.398 0.392 0.427 8,887,034 0.4062 -2.90%
2018-01-05 0 0.690 0.680 0.690 0.680 0.710 1,888,000 1,313,080 0.6955 0.403 0.398 0.403 0.398 0.415 3,229,161 0.4066 1.47%
2018-01-04 0 0.680 0.670 0.690 0.670 0.690 1,436,000 977,680 0.6808 0.398 0.392 0.403 0.392 0.403 2,456,078 0.3981 1.49%
2018-01-03 0 0.670 0.670 0.680 0.660 0.670 652,000 433,640 0.6651 0.392 0.392 0.398 0.386 0.392 1,115,155 0.3889 0.00%
2018-01-02 0 0.670 0.660 0.670 0.660 0.690 2,156,000 1,445,120 0.6703 0.392 0.386 0.392 0.386 0.403 3,687,537 0.3919 -1.47%
2017-12-29 0 0.680 0.660 0.680 0.650 0.680 2,868,000 1,909,920 0.6659 0.398 0.386 0.398 0.380 0.398 4,905,314 0.3894 1.49%
2017-12-28 0 0.670 0.660 0.670 0.670 0.700 5,816,000 4,024,160 0.6919 0.392 0.386 0.392 0.392 0.409 9,947,457 0.4045 -2.90%
2017-12-27 0 0.690 0.690 0.700 0.690 0.700 4,928,000 3,448,600 0.6998 0.403 0.403 0.409 0.403 0.409 8,428,657 0.4092 0.00%
2017-12-22 0 0.690 0.670 0.690 0.660 0.700 1,284,000 880,320 0.6856 0.403 0.392 0.403 0.386 0.409 2,196,103 0.4009 1.47%
2017-12-21 0 0.680 0.660 0.680 0.640 0.680 2,764,000 1,839,320 0.6655 0.398 0.386 0.398 0.374 0.398 4,727,437 0.3891 3.03%
2017-12-20 0 0.660 0.660 0.670 0.660 0.680 652,000 432,280 0.6630 0.386 0.386 0.392 0.386 0.398 1,115,155 0.3876 -4.35%
2017-12-19 0 0.690 0.670 0.690 0.670 0.690 464,000 314,600 0.6780 0.403 0.392 0.403 0.392 0.403 793,607 0.3964 1.47%
2017-12-18 0 0.680 0.680 0.690 0.680 0.700 644,000 443,040 0.6880 0.398 0.398 0.403 0.398 0.409 1,101,472 0.4022 -2.86%
2017-12-15 0 0.700 0.700 0.720 0.690 0.730 5,856,000 4,154,440 0.7094 0.409 0.409 0.421 0.403 0.427 10,015,872 0.4148 -4.11%
2017-12-14 0 0.730 0.720 0.730 0.720 0.770 9,324,000 6,893,280 0.7393 0.427 0.421 0.427 0.421 0.450 15,947,402 0.4323 0.00%
2017-12-13 0 0.730 0.730 0.740 0.690 0.750 13,856,000 10,138,260 0.7317 0.427 0.427 0.433 0.403 0.439 23,698,756 0.4278 7.35%
2017-12-12 0 0.680 0.680 0.690 0.670 0.710 3,580,000 2,494,160 0.6967 0.398 0.398 0.403 0.392 0.415 6,123,091 0.4073 -1.45%
2017-12-11 0 0.690 0.690 0.720 0.640 0.730 3,820,000 2,676,640 0.7007 0.403 0.403 0.421 0.374 0.427 6,533,577 0.4097 6.15%
2017-12-08 0 0.650 0.650 0.660 0.630 0.650 976,000 631,120 0.6466 0.380 0.380 0.386 0.368 0.380 1,669,312 0.3781 3.17%
2017-12-07 0 0.630 0.630 0.650 0.630 0.650 1,160,000 738,880 0.6370 0.368 0.368 0.380 0.368 0.380 1,984,018 0.3724 0.00%
2017-12-06 0 0.630 0.630 0.640 0.630 0.680 1,984,000 1,296,360 0.6534 0.368 0.368 0.374 0.368 0.398 3,393,355 0.3820 -1.56%
2017-12-05 0 0.640 0.640 0.650 0.640 0.650 244,000 157,680 0.6462 0.374 0.374 0.380 0.374 0.380 417,328 0.3778 0.00%
2017-12-04 0 0.640 0.640 0.660 0.640 0.670 608,000 400,000 0.6579 0.374 0.374 0.386 0.374 0.392 1,039,899 0.3847 -1.54%
2017-12-01 0 0.650 0.650 0.660 0.640 0.670 2,168,000 1,415,200 0.6528 0.380 0.380 0.386 0.374 0.392 3,708,062 0.3817 0.00%
2017-11-30 0 0.650 0.680 0.690 0.650 0.690 4,324,000 2,887,440 0.6678 0.380 0.398 0.403 0.380 0.403 7,395,599 0.3904 -5.80%
2017-11-29 0 0.690 0.690 0.700 0.680 0.700 776,000 533,240 0.6872 0.403 0.403 0.409 0.398 0.409 1,327,240 0.4018 -1.43%
2017-11-28 0 0.700 0.690 0.700 0.700 0.710 1,164,000 819,440 0.7040 0.409 0.403 0.409 0.409 0.415 1,990,860 0.4116 0.00%
2017-11-27 0 0.700 0.700 0.710 0.690 0.720 1,228,000 871,800 0.7099 0.409 0.409 0.415 0.403 0.421 2,100,323 0.4151 -2.78%
2017-11-24 0 0.720 0.720 0.740 0.720 0.740 80,000 57,680 0.7210 0.421 0.421 0.433 0.421 0.433 136,829 0.4215 -2.70%
2017-11-23 0 0.740 0.710 0.740 0.710 0.770 2,711,100 2,020,885 0.7454 0.433 0.415 0.433 0.415 0.450 4,636,959 0.4358 -1.33%
2017-11-22 0 0.750 0.740 0.750 0.730 0.750 2,260,000 1,672,960 0.7402 0.439 0.433 0.439 0.427 0.439 3,865,415 0.4328 2.74%
2017-11-21 0 0.730 0.730 0.750 0.730 0.790 3,464,000 2,608,480 0.7530 0.427 0.427 0.439 0.427 0.462 5,924,689 0.4403 -7.59%
2017-11-20 0 0.790 0.790 0.800 0.790 0.810 400,000 320,880 0.8022 0.462 0.462 0.468 0.462 0.474 684,144 0.4690 -1.25%
2017-11-17 0 0.800 0.800 0.810 0.780 0.850 3,796,000 3,067,840 0.8082 0.468 0.468 0.474 0.456 0.497 6,492,529 0.4725 -5.88%
2017-11-16 0 0.850 0.840 0.850 0.840 0.850 196,000 165,480 0.8443 0.497 0.491 0.497 0.491 0.497 335,231 0.4936 0.00%
2017-11-15 0 0.850 0.840 0.860 0.850 0.850 428,000 363,800 0.8500 0.497 0.491 0.503 0.497 0.497 732,034 0.4970 -1.16%
2017-11-14 0 0.860 0.850 0.860 0.840 0.860 864,000 735,240 0.8510 0.503 0.497 0.503 0.491 0.503 1,477,752 0.4975 0.00%
2017-11-13 0 0.860 0.860 0.870 0.860 0.870 448,000 388,840 0.8679 0.503 0.503 0.509 0.503 0.509 766,242 0.5075 -1.15%
2017-11-10 0 0.870 0.870 0.880 0.860 0.880 180,000 157,080 0.8727 0.509 0.509 0.515 0.503 0.515 307,865 0.5102 1.16%
2017-11-09 0 0.860 0.860 0.870 0.860 0.890 268,000 232,440 0.8673 0.503 0.503 0.509 0.503 0.520 458,377 0.5071 -1.15%
2017-11-08 0 0.870 0.860 0.870 0.860 0.880 488,000 423,200 0.8672 0.509 0.503 0.509 0.503 0.515 834,656 0.5070 -1.14%
2017-11-07 0 0.880 0.870 0.880 0.870 0.880 536,000 471,200 0.8791 0.515 0.509 0.515 0.509 0.515 916,753 0.5140 0.00%
2017-11-06 0 0.880 0.870 0.880 0.850 0.880 1,732,000 1,499,400 0.8657 0.515 0.509 0.515 0.497 0.515 2,962,345 0.5062 0.00%
2017-11-03 0 0.880 0.880 0.890 0.880 0.890 208,000 183,440 0.8819 0.515 0.515 0.520 0.515 0.520 355,755 0.5156 0.00%
2017-11-02 0 0.880 0.870 0.880 0.880 0.900 1,522,000 1,346,740 0.8848 0.515 0.509 0.515 0.515 0.526 2,603,169 0.5173 -2.22%
2017-11-01 0 0.900 0.890 0.900 0.890 0.920 632,000 569,840 0.9016 0.526 0.520 0.526 0.520 0.538 1,080,948 0.5272 1.12%
2017-10-31 0 0.890 0.890 0.900 0.890 0.900 712,000 638,600 0.8969 0.520 0.520 0.526 0.520 0.526 1,217,777 0.5244 -1.11%
2017-10-30 0 0.900 0.890 0.900 0.890 0.930 1,236,000 1,126,800 0.9117 0.526 0.520 0.526 0.520 0.544 2,114,006 0.5330 1.12%
2017-10-27 0 0.890 0.890 0.900 0.890 0.900 1,188,000 1,060,920 0.8930 0.520 0.520 0.526 0.520 0.526 2,031,908 0.5221 0.00%
2017-10-26 0 0.890 0.890 0.900 0.890 0.900 1,376,000 1,234,200 0.8969 0.520 0.520 0.526 0.520 0.526 2,353,456 0.5244 -1.11%
2017-10-25 0 0.900 0.900 0.910 0.890 0.910 1,384,000 1,246,680 0.9008 0.526 0.526 0.532 0.520 0.532 2,367,139 0.5267 0.00%
2017-10-24 0 0.900 0.900 0.910 0.890 0.930 1,888,000 1,712,400 0.9070 0.526 0.526 0.532 0.520 0.544 3,229,161 0.5303 -4.26%
2017-10-23 0 0.940 0.930 0.950 0.880 0.950 2,940,800 2,699,120 0.9178 0.550 0.544 0.555 0.515 0.555 5,029,828 0.5366 6.82%
2017-10-20 0 0.880 0.870 0.880 0.870 0.890 2,160,000 1,904,600 0.8818 0.515 0.509 0.515 0.509 0.520 3,694,379 0.5155 0.00%
2017-10-19 0 0.880 0.870 0.880 0.870 0.900 1,384,000 1,228,520 0.8877 0.515 0.509 0.515 0.509 0.526 2,367,139 0.5190 0.00%
2017-10-18 0 0.880 0.880 0.900 0.880 0.900 788,000 701,080 0.8897 0.515 0.515 0.526 0.515 0.526 1,347,764 0.5202 -1.12%
2017-10-17 0 0.890 0.890 0.900 0.870 0.910 1,596,000 1,424,960 0.8928 0.520 0.520 0.526 0.509 0.532 2,729,735 0.5220 1.14%
2017-10-16 0 0.880 0.880 0.890 0.880 0.900 560,000 499,360 0.8917 0.515 0.515 0.520 0.515 0.526 957,802 0.5214 -1.12%
2017-10-13 0 0.890 0.890 0.900 0.890 0.910 820,000 735,560 0.8970 0.520 0.520 0.526 0.520 0.532 1,402,496 0.5245 -1.11%
2017-10-12 0 0.900 0.890 0.900 0.900 0.900 284,000 255,600 0.9000 0.526 0.520 0.526 0.526 0.526 485,742 0.5262 0.00%
2017-10-11 0 0.900 0.890 0.910 0.900 0.920 1,768,000 1,596,240 0.9029 0.526 0.520 0.532 0.526 0.538 3,023,918 0.5279 -2.17%
2017-10-10 0 0.920 0.910 0.920 0.920 0.950 2,468,000 2,305,880 0.9343 0.538 0.532 0.538 0.538 0.555 4,221,170 0.5463 -1.08%
2017-10-09 0 0.930 0.920 0.930 0.910 0.940 3,300,000 3,041,840 0.9218 0.544 0.538 0.544 0.532 0.550 5,644,190 0.5389 3.33%
2017-10-06 0 0.900 0.900 0.910 0.890 0.920 1,224,000 1,110,520 0.9073 0.526 0.526 0.532 0.520 0.538 2,093,481 0.5305 1.12%
2017-10-04 0 0.890 0.890 0.900 0.890 0.910 660,000 593,960 0.8999 0.520 0.520 0.526 0.520 0.532 1,128,838 0.5262 -2.20%
2017-10-03 0 0.910 0.900 0.910 0.900 0.930 796,000 726,880 0.9132 0.532 0.526 0.532 0.526 0.544 1,361,447 0.5339 -1.09%
2017-09-29 0 0.920 0.910 0.920 0.910 0.920 896,000 817,440 0.9123 0.538 0.532 0.538 0.532 0.538 1,532,483 0.5334 0.00%
2017-09-28 0 0.920 0.910 0.920 0.910 0.920 532,000 488,040 0.9174 0.538 0.532 0.538 0.532 0.538 909,912 0.5364 -1.08%
2017-09-27 0 0.930 0.920 0.930 0.920 0.950 2,308,000 2,143,600 0.9288 0.544 0.538 0.544 0.538 0.555 3,947,512 0.5430 -2.11%
2017-09-26 0 0.950 0.940 0.950 0.930 0.960 3,840,000 3,644,240 0.9490 0.555 0.550 0.555 0.544 0.561 6,567,785 0.5549 2.15%
2017-09-25 0 0.930 0.920 0.940 0.870 0.950 4,656,000 4,276,440 0.9185 0.544 0.538 0.550 0.509 0.555 7,963,439 0.5370 8.14%
2017-09-22 0 0.860 0.860 0.870 0.860 0.880 488,000 423,600 0.8680 0.503 0.503 0.509 0.503 0.515 834,656 0.5075 -1.15%
2017-09-21 0 0.870 0.860 0.890 0.860 0.880 1,328,000 1,158,760 0.8726 0.509 0.503 0.520 0.503 0.515 2,271,359 0.5102 0.00%
2017-09-20 0 0.870 0.870 0.880 0.850 0.880 1,276,000 1,110,080 0.8700 0.509 0.509 0.515 0.497 0.515 2,182,420 0.5086 2.35%
2017-09-19 0 0.850 0.830 0.870 0.840 0.850 1,516,000 1,283,680 0.8468 0.497 0.485 0.509 0.491 0.497 2,592,907 0.4951 0.00%
2017-09-18 0 0.850 0.850 0.860 0.850 0.890 984,000 845,800 0.8596 0.497 0.497 0.503 0.497 0.520 1,682,995 0.5026 -1.16%
2017-09-15 0 0.860 0.860 0.870 0.860 0.870 944,000 817,240 0.8657 0.503 0.503 0.509 0.503 0.509 1,614,580 0.5062 -1.15%
2017-09-14 0 0.870 0.860 0.880 0.860 0.870 864,000 751,520 0.8698 0.509 0.503 0.515 0.503 0.509 1,477,752 0.5086 0.00%
2017-09-13 0 0.870 0.860 0.880 0.860 0.870 592,000 513,800 0.8679 0.509 0.503 0.515 0.503 0.509 1,012,533 0.5074 0.00%
2017-09-12 0 0.870 0.860 0.870 0.850 0.910 1,072,000 931,000 0.8685 0.509 0.503 0.509 0.497 0.532 1,833,507 0.5078 -1.14%
2017-09-11 0 0.880 0.860 0.880 0.850 0.880 640,000 556,480 0.8695 0.515 0.503 0.515 0.497 0.515 1,094,631 0.5084 1.15%
2017-09-08 0 0.870 0.860 0.880 0.860 0.880 2,248,000 1,960,800 0.8722 0.509 0.503 0.515 0.503 0.515 3,844,891 0.5100 1.16%
2017-09-07 0 0.860 0.860 0.880 0.850 0.890 1,244,000 1,076,200 0.8651 0.503 0.503 0.515 0.497 0.520 2,127,689 0.5058 -1.15%
2017-09-06 0 0.870 0.850 0.870 0.850 0.870 460,000 394,480 0.8576 0.509 0.497 0.509 0.497 0.509 786,766 0.5014 0.00%
2017-09-05 0 0.870 0.870 0.880 0.850 0.900 784,000 683,560 0.8719 0.509 0.509 0.515 0.497 0.526 1,340,923 0.5098 -3.33%
2017-09-04 0 0.900 0.890 0.900 0.870 0.950 1,000,000 906,400 0.9064 0.526 0.520 0.526 0.509 0.555 1,710,361 0.5299 -4.26%
2017-09-01 0 0.940 0.930 0.950 0.920 0.960 480,000 450,400 0.9383 0.550 0.544 0.555 0.538 0.561 820,973 0.5486 1.08%
2017-08-31 0 0.930 0.920 0.940 0.920 0.940 452,000 419,440 0.9280 0.544 0.538 0.550 0.538 0.550 773,083 0.5426 -1.06%
2017-08-30 0 0.940 0.940 0.950 0.930 0.950 1,148,000 1,078,880 0.9398 0.550 0.550 0.555 0.544 0.555 1,963,494 0.5495 1.08%
2017-08-29 0 0.930 0.930 0.960 0.930 0.950 328,000 310,480 0.9466 0.544 0.544 0.561 0.544 0.555 560,998 0.5534 -2.11%
2017-08-28 0 0.950 0.940 0.950 0.940 0.950 548,000 519,240 0.9475 0.555 0.550 0.555 0.550 0.555 937,278 0.5540 0.00%
2017-08-25 0 0.950 0.950 0.970 0.950 0.960 1,032,000 989,560 0.9589 0.555 0.555 0.567 0.555 0.561 1,765,092 0.5606 0.00%
2017-08-24 0 0.950 0.940 0.960 0.940 1.020 1,488,000 1,445,640 0.9715 0.555 0.550 0.561 0.550 0.596 2,545,017 0.5680 -2.06%
2017-08-22 0 0.970 0.940 0.970 0.940 0.980 1,568,000 1,510,360 0.9632 0.567 0.550 0.567 0.550 0.573 2,681,845 0.5632 0.00%
2017-08-21 0 0.970 0.960 0.980 0.930 1.010 1,104,000 1,071,640 0.9707 0.567 0.561 0.573 0.544 0.591 1,888,238 0.5675 0.00%
2017-08-18 0 0.970 0.960 0.990 0.970 0.980 684,000 663,960 0.9707 0.567 0.561 0.579 0.567 0.573 1,169,887 0.5675 -3.00%
2017-08-17 0 1.000 0.990 1.000 0.960 1.000 720,000 696,080 0.9668 0.585 0.579 0.585 0.561 0.585 1,231,460 0.5652 4.17%
2017-08-16 0 0.960 0.960 0.970 0.960 0.980 1,124,000 1,090,120 0.9699 0.561 0.561 0.567 0.561 0.573 1,922,445 0.5670 -1.03%
2017-08-15 0 0.970 0.970 0.980 0.970 0.990 1,648,000 1,616,080 0.9806 0.567 0.567 0.573 0.567 0.579 2,818,674 0.5733 -1.02%
2017-08-14 0 0.980 0.970 0.980 0.970 1.000 1,572,000 1,551,360 0.9869 0.573 0.567 0.573 0.567 0.585 2,688,687 0.5770 -2.97%
2017-08-11 0 1.010 0.990 1.020 0.970 1.030 1,300,000 1,295,720 0.9967 0.591 0.579 0.596 0.567 0.602 2,223,469 0.5827 -2.88%
2017-08-10 0 1.040 1.030 1.040 1.030 1.040 476,000 492,160 1.0339 0.608 0.602 0.608 0.602 0.608 814,132 0.6045 0.00%
2017-08-09 0 1.040 1.030 1.060 1.040 1.040 76,000 79,040 1.0400 0.608 0.602 0.620 0.608 0.608 129,987 0.6081 0.00%
2017-08-08 0 1.040 1.030 1.040 1.030 1.040 404,000 419,680 1.0388 0.608 0.602 0.608 0.602 0.608 690,986 0.6074 -0.95%
2017-08-07 0 1.050 1.050 1.060 1.040 1.060 152,000 159,480 1.0492 0.614 0.614 0.620 0.608 0.620 259,975 0.6134 -0.94%
2017-08-04 0 1.060 1.050 1.060 1.050 1.060 260,000 275,480 1.0595 0.620 0.614 0.620 0.614 0.620 444,694 0.6195 0.95%
2017-08-03 0 1.050 1.040 1.050 1.030 1.060 524,000 545,160 1.0404 0.614 0.608 0.614 0.602 0.620 896,229 0.6083 0.96%
2017-08-02 0 1.040 1.040 1.070 1.030 1.060 1,032,000 1,081,960 1.0484 0.608 0.608 0.626 0.602 0.620 1,765,092 0.6130 -1.89%
2017-08-01 0 1.060 1.050 1.060 1.050 1.080 1,716,000 1,821,520 1.0615 0.620 0.614 0.620 0.614 0.631 2,934,979 0.6206 -1.85%
2017-07-31 0 1.080 1.060 1.080 1.060 1.090 200,000 216,360 1.0818 0.631 0.620 0.631 0.620 0.637 342,072 0.6325 0.93%
2017-07-28 0 1.070 1.050 1.070 1.050 1.090 568,000 603,560 1.0626 0.626 0.614 0.626 0.614 0.637 971,485 0.6213 0.00%
2017-07-27 0 1.070 1.060 1.100 1.060 1.100 636,000 687,920 1.0816 0.626 0.620 0.643 0.620 0.643 1,087,789 0.6324 -0.93%
2017-07-26 0 1.080 1.070 1.100 1.080 1.110 296,000 321,320 1.0855 0.631 0.626 0.643 0.631 0.649 506,267 0.6347 -0.92%
2017-07-25 0 1.090 1.080 1.110 1.090 1.120 1,792,000 1,964,480 1.0963 0.637 0.631 0.649 0.637 0.655 3,064,966 0.6409 -2.68%
2017-07-24 0 1.120 1.110 1.120 1.030 1.160 2,548,000 2,772,920 1.0883 0.655 0.649 0.655 0.602 0.678 4,357,999 0.6363 5.66%
2017-07-21 0 1.060 1.050 1.070 1.050 1.110 4,072,000 4,323,240 1.0617 0.620 0.614 0.626 0.614 0.649 6,964,588 0.6207 -2.75%
2017-07-20 0 1.090 1.090 1.100 1.090 1.130 2,256,000 2,494,560 1.1057 0.637 0.637 0.643 0.637 0.661 3,858,573 0.6465 -1.80%
2017-07-19 0 1.110 1.110 1.120 1.110 1.130 1,872,000 2,093,240 1.1182 0.649 0.649 0.655 0.649 0.661 3,201,795 0.6538 -2.63%
2017-07-18 0 1.140 1.130 1.150 1.120 1.140 316,000 357,640 1.1318 0.667 0.661 0.672 0.655 0.667 540,474 0.6617 -0.87%
2017-07-17 0 1.150 1.130 1.150 1.130 1.150 392,000 446,840 1.1399 0.672 0.661 0.672 0.661 0.672 670,461 0.6665 0.00%
2017-07-14 0 1.150 1.140 1.150 1.150 1.150 528,000 607,200 1.1500 0.672 0.667 0.672 0.672 0.672 903,070 0.6724 1.77%
2017-07-13 0 1.130 1.130 1.140 1.110 1.180 1,884,000 2,133,600 1.1325 0.661 0.661 0.667 0.649 0.690 3,222,319 0.6621 -1.74%
2017-07-12 0 1.150 1.150 1.160 1.140 1.170 356,000 410,880 1.1542 0.672 0.672 0.678 0.667 0.684 608,888 0.6748 0.88%
2017-07-11 0 1.140 1.140 1.150 1.140 1.160 384,000 442,600 1.1526 0.667 0.667 0.672 0.667 0.678 656,778 0.6739 0.00%
2017-07-10 0 1.140 1.130 1.150 1.130 1.150 832,000 946,960 1.1382 0.667 0.661 0.672 0.661 0.672 1,423,020 0.6655 0.00%
2017-07-07 0 1.140 1.130 1.140 1.130 1.180 2,136,000 2,453,120 1.1485 0.667 0.661 0.667 0.661 0.690 3,653,330 0.6715 -4.20%
2017-07-06 0 1.190 1.160 1.190 1.150 1.190 1,452,000 1,692,320 1.1655 0.696 0.678 0.696 0.672 0.696 2,483,444 0.6814 0.85%
2017-07-05 0 1.180 1.160 1.180 1.150 1.190 1,832,000 2,120,320 1.1574 0.690 0.678 0.690 0.672 0.696 3,133,381 0.6767 2.61%
2017-07-04 0 1.150 1.120 1.150 1.120 1.180 1,992,000 2,250,680 1.1299 0.672 0.655 0.672 0.655 0.690 3,407,038 0.6606 2.68%
2017-07-03 0 1.120 1.100 1.120 1.100 1.170 2,612,000 2,929,960 1.1217 0.655 0.643 0.655 0.643 0.684 4,467,462 0.6558 -2.61%
2017-06-30 0 1.150 1.140 1.150 1.140 1.180 2,556,000 2,968,760 1.1615 0.672 0.667 0.672 0.667 0.690 4,371,682 0.6791 -3.36%
2017-06-29 0 1.190 1.180 1.190 1.150 1.200 2,256,000 2,636,360 1.1686 0.696 0.690 0.696 0.672 0.702 3,858,573 0.6832 1.71%
2017-06-28 0 1.170 1.160 1.170 1.160 1.200 2,328,000 2,727,720 1.1717 0.684 0.678 0.684 0.678 0.702 3,981,719 0.6851 -2.50%
2017-06-27 0 1.200 1.190 1.200 1.170 1.210 1,996,000 2,378,240 1.1915 0.702 0.696 0.702 0.684 0.707 3,413,880 0.6966 -0.83%
2017-06-26 0 1.210 1.210 1.230 1.200 1.240 1,348,000 1,629,040 1.2085 0.707 0.707 0.719 0.702 0.725 2,305,566 0.7066 -1.63%
2017-06-23 0 1.230 1.220 1.230 1.220 1.250 1,112,000 1,364,800 1.2273 0.719 0.713 0.719 0.713 0.731 1,901,921 0.7176 -0.81%
2017-06-22 0 1.240 1.240 1.250 1.200 1.280 4,812,000 5,949,920 1.2365 0.725 0.725 0.731 0.702 0.748 8,230,255 0.7229 3.33%
2017-06-21 0 1.200 1.190 1.200 1.200 1.210 2,844,000 3,422,680 1.2035 0.702 0.696 0.702 0.702 0.707 4,864,266 0.7036 -1.64%
2017-06-20 0 1.220 1.210 1.220 1.210 1.220 768,000 933,320 1.2153 0.713 0.707 0.713 0.707 0.713 1,313,557 0.7105 0.00%
2017-06-19 0 1.220 1.210 1.220 1.220 1.230 2,268,000 2,784,720 1.2278 0.713 0.707 0.713 0.713 0.719 3,879,098 0.7179 -0.81%
2017-06-16 0 1.230 1.220 1.230 1.230 1.260 1,964,000 2,436,120 1.2404 0.719 0.713 0.719 0.719 0.737 3,359,148 0.7252 -2.38%
2017-06-15 0 1.260 1.240 1.260 1.250 1.290 4,940,000 6,241,400 1.2634 0.737 0.725 0.737 0.731 0.754 8,449,181 0.7387 -3.08%
2017-06-14 0 1.300 1.290 1.300 1.280 1.340 1,784,000 2,318,440 1.2996 0.760 0.754 0.760 0.748 0.783 3,051,283 0.7598 -2.99%
2017-06-13 0 1.340 1.320 1.340 1.320 1.350 1,020,000 1,361,360 1.3347 0.783 0.772 0.783 0.772 0.789 1,744,568 0.7803 -1.47%
2017-06-12 0 1.360 1.350 1.390 1.350 1.390 488,000 663,480 1.3596 0.795 0.789 0.813 0.789 0.813 834,656 0.7949 -2.16%
2017-06-09 0 1.390 1.370 1.390 1.370 1.400 304,000 420,880 1.3845 0.813 0.801 0.813 0.801 0.819 519,950 0.8095 -0.71%
2017-06-08 0 1.400 1.400 1.410 1.370 1.400 256,000 357,160 1.3952 0.819 0.819 0.824 0.801 0.819 437,852 0.8157 0.72%
2017-06-07 0 1.390 1.370 1.390 1.370 1.400 780,000 1,080,320 1.3850 0.813 0.801 0.813 0.801 0.819 1,334,081 0.8098 0.00%
2017-06-06 0 1.390 1.380 1.390 1.350 1.400 712,000 979,920 1.3763 0.813 0.807 0.813 0.789 0.819 1,217,777 0.8047 -2.80%
2017-06-05 0 1.430 1.400 1.430 1.410 1.440 452,000 643,560 1.4238 0.836 0.819 0.836 0.824 0.842 773,083 0.8325 -0.69%
2017-06-02 0 1.440 1.430 1.450 1.430 1.460 304,000 441,120 1.4511 0.842 0.836 0.848 0.836 0.854 519,950 0.8484 -0.69%
2017-06-01 0 1.450 1.440 1.470 1.410 1.470 812,000 1,170,360 1.4413 0.848 0.842 0.859 0.824 0.859 1,388,813 0.8427 0.69%
2017-05-31 0 1.440 1.420 1.450 1.420 1.560 3,420,000 5,040,320 1.4738 0.842 0.830 0.848 0.830 0.912 5,849,433 0.8617 -3.36%
2017-05-29 0 1.490 1.480 1.500 1.490 1.520 492,000 741,680 1.5075 0.871 0.865 0.877 0.871 0.889 841,497 0.8814 -1.97%
2017-05-26 0 1.520 1.510 1.530 1.380 1.540 3,368,000 5,036,800 1.4955 0.889 0.883 0.895 0.807 0.900 5,760,494 0.8744 7.80%
2017-05-25 0 1.410 1.380 1.410 1.380 1.420 68,000 95,440 1.4035 0.824 0.807 0.824 0.807 0.830 116,305 0.8206 0.71%
2017-05-24 0 1.400 1.400 1.420 1.400 1.420 108,000 151,360 1.4015 0.819 0.819 0.830 0.819 0.830 184,719 0.8194 0.00%
2017-05-23 0 1.400 1.390 1.410 1.380 1.400 360,000 502,320 1.3953 0.819 0.813 0.824 0.807 0.819 615,730 0.8158 1.45%
2017-05-22 0 1.380 1.370 1.430 1.370 1.450 1,016,000 1,420,680 1.3983 0.807 0.801 0.836 0.801 0.848 1,737,726 0.8176 -2.82%
2017-05-19 0 1.420 1.400 1.420 1.400 1.430 76,000 107,760 1.4179 0.830 0.819 0.830 0.819 0.836 129,987 0.8290 0.71%
2017-05-18 0 1.410 1.400 1.430 1.400 1.440 384,000 541,520 1.4102 0.824 0.819 0.836 0.819 0.842 656,778 0.8245 -2.76%
2017-05-17 0 1.450 1.450 1.460 1.400 1.480 2,072,000 2,997,640 1.4467 0.848 0.848 0.854 0.819 0.865 3,543,867 0.8459 0.00%
2017-05-16 0 1.450 1.440 1.450 1.420 1.450 364,000 522,840 1.4364 0.848 0.842 0.848 0.830 0.848 622,571 0.8398 0.69%
2017-05-15 0 1.440 1.420 1.440 1.370 1.440 860,000 1,218,960 1.4174 0.842 0.830 0.842 0.801 0.842 1,470,910 0.8287 5.11%
2017-05-12 0 1.370 1.370 1.380 1.350 1.400 576,000 790,120 1.3717 0.801 0.801 0.807 0.789 0.819 985,168 0.8020 0.00%
2017-05-11 0 1.370 1.360 1.370 1.350 1.420 1,944,000 2,679,000 1.3781 0.801 0.795 0.801 0.789 0.830 3,324,941 0.8057 -4.20%
2017-05-10 0 1.430 1.410 1.430 1.410 1.470 1,096,000 1,563,040 1.4261 0.836 0.824 0.836 0.824 0.859 1,874,555 0.8338 -0.69%
2017-05-09 0 1.440 1.430 1.440 1.420 1.470 1,980,000 2,853,720 1.4413 0.842 0.836 0.842 0.830 0.859 3,386,514 0.8427 -2.04%
2017-05-08 0 1.470 1.470 1.480 1.470 1.530 40,000 60,120 1.5030 0.859 0.859 0.865 0.859 0.895 68,414 0.8788 -2.65%
2017-05-05 0 1.510 1.500 1.510 1.480 1.520 2,168,000 3,242,720 1.4957 0.883 0.877 0.883 0.865 0.889 3,708,062 0.8745 0.00%
2017-05-04 0 1.510 1.510 1.520 1.450 1.510 2,380,000 3,540,920 1.4878 0.883 0.883 0.889 0.848 0.883 4,070,658 0.8699 0.67%
2017-05-02 0 1.500 1.470 1.500 1.440 1.550 2,296,000 3,409,600 1.4850 0.877 0.859 0.877 0.842 0.906 3,926,988 0.8682 -1.96%
2017-04-28 0 1.530 1.520 1.530 1.460 1.530 1,424,000 2,127,680 1.4942 0.895 0.889 0.895 0.854 0.895 2,435,553 0.8736 2.68%
2017-04-27 0 1.490 1.490 1.500 1.470 1.500 1,264,000 1,879,080 1.4866 0.871 0.871 0.877 0.859 0.877 2,161,896 0.8692 1.36%
2017-04-26 0 1.470 1.460 1.470 1.450 1.470 2,048,000 2,989,560 1.4597 0.859 0.854 0.859 0.848 0.859 3,502,818 0.8535 0.00%
2017-04-25 0 1.470 1.450 1.480 1.410 1.470 2,644,000 3,848,880 1.4557 0.859 0.848 0.865 0.824 0.859 4,522,193 0.8511 1.38%
2017-04-24 0 1.450 1.450 1.460 1.410 1.470 3,652,000 5,217,520 1.4287 0.848 0.848 0.854 0.824 0.859 6,246,237 0.8353 -0.68%
2017-04-21 0 1.460 1.450 1.470 1.460 1.520 3,404,000 5,081,400 1.4928 0.854 0.848 0.859 0.854 0.889 5,822,067 0.8728 -2.67%
2017-04-20 0 1.500 1.480 1.500 1.450 1.530 3,308,000 4,969,280 1.5022 0.877 0.865 0.877 0.848 0.895 5,657,873 0.8783 0.00%
2017-04-19 0 1.500 1.500 1.510 1.450 1.510 1,892,000 2,796,360 1.4780 0.877 0.877 0.883 0.848 0.883 3,236,002 0.8641 0.00%
2017-04-18 0 1.500 1.480 1.500 1.430 1.510 3,144,000 4,652,800 1.4799 0.877 0.865 0.877 0.836 0.883 5,377,374 0.8653 0.67%
2017-04-13 0 1.490 1.490 1.500 1.430 1.520 4,048,000 6,036,240 1.4912 0.871 0.871 0.877 0.836 0.889 6,923,540 0.8718 1.36%
2017-04-12 0 1.470 1.460 1.470 1.460 1.570 5,936,000 9,005,480 1.5171 0.859 0.854 0.859 0.854 0.918 10,152,700 0.8870 -4.55%
2017-04-11 0 1.540 1.540 1.550 1.530 1.680 16,962,000 27,235,160 1.6057 0.900 0.900 0.906 0.895 0.982 29,011,136 0.9388 -1.28%
2017-04-10 0 1.560 1.560 1.570 1.440 1.570 17,424,000 26,207,880 1.5041 0.912 0.912 0.918 0.842 0.918 29,801,323 0.8794 14.71%
2017-04-07 0 1.360 1.350 1.360 1.330 1.370 3,300,000 4,447,840 1.3478 0.795 0.789 0.795 0.778 0.801 5,644,190 0.7880 3.03%
2017-04-06 0 1.320 1.330 1.340 1.270 1.400 8,330,000 11,164,400 1.3403 0.772 0.778 0.783 0.743 0.819 14,247,304 0.7836 3.13%
2017-04-05 0 1.280 1.280 1.310 1.270 1.320 448,000 578,800 1.2920 0.748 0.748 0.766 0.743 0.772 766,242 0.7554 -0.78%
2017-04-03 0 1.290 1.280 1.320 1.290 1.330 464,000 612,640 1.3203 0.754 0.748 0.772 0.754 0.778 793,607 0.7720 0.00%
2017-03-31 0 1.290 1.260 1.320 1.260 1.310 728,000 934,400 1.2835 0.754 0.737 0.772 0.737 0.766 1,245,143 0.7504 -0.77%
2017-03-30 0 1.300 1.280 1.300 1.280 1.320 408,000 531,680 1.3031 0.760 0.748 0.760 0.748 0.772 697,827 0.7619 -1.52%
2017-03-29 0 1.320 1.320 1.340 1.310 1.350 280,000 369,960 1.3213 0.772 0.772 0.783 0.766 0.789 478,901 0.7725 0.00%
2017-03-28 0 1.320 1.310 1.330 1.310 1.350 204,000 270,560 1.3263 0.772 0.766 0.778 0.766 0.789 348,914 0.7754 -2.22%
2017-03-27 0 1.350 1.330 1.350 1.300 1.400 1,016,000 1,374,440 1.3528 0.789 0.778 0.789 0.760 0.819 1,737,726 0.7909 -3.57%
2017-03-24 0 1.400 1.390 1.410 1.350 1.410 468,000 643,600 1.3752 0.819 0.813 0.824 0.789 0.824 800,449 0.8040 2.94%
2017-03-23 0 1.360 1.360 1.390 1.360 1.380 312,000 425,440 1.3636 0.795 0.795 0.813 0.795 0.807 533,633 0.7973 0.74%
2017-03-22 0 1.350 1.350 1.360 1.340 1.370 316,000 428,120 1.3548 0.789 0.789 0.795 0.783 0.801 540,474 0.7921 -1.46%
2017-03-21 0 1.370 1.370 1.390 1.350 1.390 464,000 638,240 1.3755 0.801 0.801 0.813 0.789 0.813 793,607 0.8042 0.00%
2017-03-20 0 1.370 1.350 1.370 1.320 1.450 5,756,000 7,788,920 1.3532 0.801 0.789 0.801 0.772 0.848 9,844,836 0.7912 -2.14%
2017-03-17 0 1.400 1.370 1.400 1.330 1.400 2,724,000 3,776,080 1.3862 0.819 0.801 0.819 0.778 0.819 4,659,022 0.8105 5.26%
2017-03-16 0 1.330 1.310 1.330 1.300 1.330 788,000 1,040,280 1.3202 0.778 0.766 0.778 0.760 0.778 1,347,764 0.7719 2.31%
2017-03-15 0 1.300 1.300 1.310 1.300 1.310 492,000 643,720 1.3084 0.760 0.760 0.766 0.760 0.766 841,497 0.7650 0.00%
2017-03-14 0 1.300 1.300 1.310 1.280 1.300 196,000 254,120 1.2965 0.760 0.760 0.766 0.748 0.760 335,231 0.7580 0.00%
2017-03-13 0 1.300 1.300 1.310 1.260 1.310 732,000 943,680 1.2892 0.760 0.760 0.766 0.737 0.766 1,251,984 0.7537 3.17%
2017-03-10 0 1.260 1.260 1.280 1.260 1.290 364,000 464,200 1.2753 0.737 0.737 0.748 0.737 0.754 622,571 0.7456 0.00%
2017-03-09 0 1.260 1.260 1.270 1.260 1.300 544,000 694,480 1.2766 0.737 0.737 0.743 0.737 0.760 930,436 0.7464 -3.08%
2017-03-08 0 1.300 1.300 1.310 1.290 1.310 608,000 792,040 1.3027 0.760 0.760 0.766 0.754 0.766 1,039,899 0.7617 0.78%
2017-03-07 0 1.290 1.290 1.300 1.290 1.300 340,000 440,320 1.2951 0.754 0.754 0.760 0.754 0.760 581,523 0.7572 0.00%
2017-03-06 0 1.290 1.290 1.300 1.280 1.300 400,000 518,120 1.2953 0.754 0.754 0.760 0.748 0.760 684,144 0.7573 0.00%
2017-03-03 0 1.290 1.280 1.290 1.280 1.300 320,000 414,240 1.2945 0.754 0.748 0.754 0.748 0.760 547,315 0.7569 -0.77%
2017-03-02 0 1.300 1.280 1.300 1.290 1.320 1,020,000 1,330,680 1.3046 0.760 0.748 0.760 0.754 0.772 1,744,568 0.7628 -1.52%
2017-03-01 0 1.320 1.310 1.320 1.280 1.330 2,580,000 3,403,400 1.3191 0.772 0.766 0.772 0.748 0.778 4,412,730 0.7713 2.33%
2017-02-28 0 1.290 1.280 1.300 1.260 1.300 784,000 1,001,960 1.2780 0.754 0.748 0.760 0.737 0.760 1,340,923 0.7472 -0.77%
2017-02-27 0 1.300 1.290 1.300 1.290 1.320 204,000 265,160 1.2998 0.760 0.754 0.760 0.754 0.772 348,914 0.7600 0.00%
2017-02-24 0 1.300 1.290 1.300 1.270 1.330 3,380,000 4,369,000 1.2926 0.760 0.754 0.760 0.743 0.778 5,781,019 0.7557 1.56%
2017-02-23 0 1.280 1.280 1.290 1.250 1.280 336,000 425,600 1.2667 0.748 0.748 0.754 0.731 0.748 574,681 0.7406 0.79%
2017-02-22 0 1.270 1.260 1.270 1.250 1.310 2,060,000 2,625,520 1.2745 0.743 0.737 0.743 0.731 0.766 3,523,343 0.7452 -3.05%
2017-02-21 0 1.310 1.310 1.330 1.300 1.350 1,144,000 1,514,440 1.3238 0.766 0.766 0.778 0.760 0.789 1,956,653 0.7740 -2.24%
2017-02-20 0 1.340 1.330 1.350 1.340 1.380 942,000 1,270,560 1.3488 0.783 0.778 0.789 0.783 0.807 1,611,160 0.7886 -2.19%
2017-02-17 0 1.370 1.370 1.400 1.330 1.400 876,000 1,203,040 1.3733 0.801 0.801 0.819 0.778 0.819 1,498,276 0.8029 -1.44%
2017-02-16 0 1.390 1.390 1.410 1.380 1.410 548,000 762,760 1.3919 0.813 0.813 0.824 0.807 0.824 937,278 0.8138 0.72%
2017-02-15 0 1.380 1.380 1.400 1.380 1.430 1,196,000 1,669,240 1.3957 0.807 0.807 0.819 0.807 0.836 2,045,591 0.8160 0.00%
2017-02-14 0 1.380 1.380 1.400 1.380 1.400 412,000 571,240 1.3865 0.807 0.807 0.819 0.807 0.819 704,669 0.8107 -1.43%
2017-02-13 0 1.400 1.400 1.420 1.400 1.410 84,000 118,320 1.4086 0.819 0.819 0.830 0.819 0.824 143,670 0.8236 -0.71%
2017-02-10 0 1.410 1.410 1.420 1.390 1.430 368,000 517,280 1.4057 0.824 0.824 0.830 0.813 0.836 629,413 0.8218 -0.70%
2017-02-09 0 1.420 1.420 1.440 1.420 1.450 404,000 583,400 1.4441 0.830 0.830 0.842 0.830 0.848 690,986 0.8443 -3.40%
2017-02-08 0 1.470 1.450 1.470 1.430 1.480 308,000 447,120 1.4517 0.859 0.848 0.859 0.836 0.865 526,791 0.8488 2.80%
2017-02-07 0 1.430 1.430 1.440 1.370 1.450 964,000 1,360,160 1.4110 0.836 0.836 0.842 0.801 0.848 1,648,788 0.8249 -1.38%
2017-02-06 0 1.450 1.450 1.480 1.450 1.480 716,000 1,042,360 1.4558 0.848 0.848 0.865 0.848 0.865 1,224,618 0.8512 -2.03%
2017-02-03 0 1.480 1.480 1.500 1.470 1.500 176,000 260,560 1.4805 0.865 0.865 0.877 0.859 0.877 301,023 0.8656 -1.33%
2017-02-02 0 1.500 1.480 1.520 1.470 1.550 432,000 648,480 1.5011 0.877 0.865 0.889 0.859 0.906 738,876 0.8777 -1.32%
2017-02-01 0 1.520 1.520 1.560 1.510 1.540 276,000 419,800 1.5210 0.889 0.889 0.912 0.883 0.900 472,060 0.8893 -2.56%
2017-01-27 0 1.560 1.560 1.580 - - 0 0 - 0.912 0.912 0.924 - - 0 - 0.00%
2017-01-26 0 1.560 1.550 1.560 1.560 1.560 12,000 18,720 1.5600 0.912 0.906 0.912 0.912 0.912 20,524 0.9121 0.65%
2017-01-25 0 1.550 1.550 1.560 1.550 1.560 176,000 274,320 1.5586 0.906 0.906 0.912 0.906 0.912 301,023 0.9113 -0.64%
2017-01-24 0 1.560 1.550 1.560 1.560 1.560 296,000 461,760 1.5600 0.912 0.906 0.912 0.912 0.912 506,267 0.9121 0.65%
2017-01-23 0 1.550 1.540 1.550 1.540 1.560 172,000 266,640 1.5502 0.906 0.900 0.906 0.900 0.912 294,182 0.9064 -0.64%
2017-01-20 0 1.560 1.550 1.580 1.560 1.560 140,000 218,400 1.5600 0.912 0.906 0.924 0.912 0.912 239,450 0.9121 -1.27%
2017-01-19 0 1.580 1.570 1.580 - - 0 0 - 0.924 0.918 0.924 - - 0 - 0.00%
2017-01-18 0 1.580 1.570 1.580 1.560 1.580 532,000 825,120 1.5510 0.924 0.918 0.924 0.912 0.924 909,912 0.9068 1.28%
2017-01-17 0 1.560 1.550 1.560 1.550 1.560 756,000 1,171,840 1.5501 0.912 0.906 0.912 0.906 0.912 1,293,033 0.9063 0.65%
2017-01-16 0 1.550 1.550 1.570 1.550 1.550 244,000 378,200 1.5500 0.906 0.906 0.918 0.906 0.906 417,328 0.9062 0.00%
2017-01-13 0 1.550 1.550 1.560 1.550 1.570 160,000 248,840 1.5553 0.906 0.906 0.912 0.906 0.918 273,658 0.9093 -0.64%
2017-01-12 0 1.560 1.550 1.560 1.560 1.580 80,000 125,360 1.5670 0.912 0.906 0.912 0.912 0.924 136,829 0.9162 -0.64%
2017-01-11 0 1.570 1.560 1.580 1.560 1.570 44,000 68,760 1.5627 0.918 0.912 0.924 0.912 0.918 75,256 0.9137 0.64%
2017-01-10 0 1.560 1.560 1.580 1.550 1.590 784,000 1,233,760 1.5737 0.912 0.912 0.924 0.906 0.930 1,340,923 0.9201 0.00%
2017-01-09 0 1.560 1.560 1.570 1.560 1.580 108,000 169,720 1.5715 0.912 0.912 0.918 0.912 0.924 184,719 0.9188 -0.64%
2017-01-06 0 1.570 1.570 1.600 1.570 1.570 52,000 81,640 1.5700 0.918 0.918 0.935 0.918 0.918 88,939 0.9179 -1.26%
2017-01-05 0 1.590 1.570 1.600 1.560 1.600 276,000 439,960 1.5941 0.930 0.918 0.935 0.912 0.935 472,060 0.9320 0.63%
2017-01-04 0 1.580 1.550 1.580 1.550 1.610 556,000 873,160 1.5704 0.924 0.906 0.924 0.906 0.941 950,960 0.9182 -2.47%
2017-01-03 0 1.620 1.610 1.620 1.600 1.620 92,000 148,560 1.6148 0.947 0.941 0.947 0.935 0.947 157,353 0.9441 1.25%
2016-12-30 0 1.600 1.600 1.620 1.590 1.690 10,576,000 17,270,120 1.6330 0.935 0.935 0.947 0.930 0.988 18,088,774 0.9547 -5.88%
2016-12-29 0 1.700 1.650 1.700 1.640 1.700 2,232,000 3,749,760 1.6800 0.994 0.965 0.994 0.959 0.994 3,817,525 0.9822 -0.58%
2016-12-28 0 1.710 1.690 1.700 1.650 1.800 12,612,000 21,595,280 1.7123 1.000 0.988 0.994 0.965 1.052 21,571,068 1.0011 1.18%
2016-12-23 0 1.690 1.650 1.710 1.600 1.740 8,077,350 13,490,387 1.6702 0.988 0.965 1.000 0.935 1.017 13,815,181 0.9765 0.00%
2016-12-22 0 1.690 1.640 1.690 1.600 1.700 4,728,000 7,887,240 1.6682 0.988 0.959 0.988 0.935 0.994 8,086,585 0.9753 2.42%
2016-12-21 0 1.650 1.630 1.650 1.600 1.670 804,000 1,324,520 1.6474 0.965 0.953 0.965 0.935 0.976 1,375,130 0.9632 4.43%
2016-12-20 0 1.580 1.510 1.580 1.510 1.580 588,000 915,680 1.5573 0.924 0.883 0.924 0.883 0.924 1,005,692 0.9105 -2.47%
2016-12-19 0 1.620 1.580 1.620 1.620 1.620 240,000 388,800 1.6200 0.947 0.924 0.947 0.947 0.947 410,487 0.9472 0.00%
2016-12-16 0 1.620 1.610 1.620 1.600 1.640 612,000 989,400 1.6167 0.947 0.941 0.947 0.935 0.959 1,046,741 0.9452 -1.22%
2016-12-15 0 1.640 1.630 1.640 1.620 1.680 672,000 1,107,000 1.6473 0.959 0.953 0.959 0.947 0.982 1,149,362 0.9631 -0.61%
2016-12-14 0 1.650 1.650 1.680 1.640 1.690 2,428,000 4,071,240 1.6768 0.965 0.965 0.982 0.959 0.988 4,152,756 0.9804 -1.20%
2016-12-13 0 1.670 1.660 1.680 1.650 1.680 2,520,000 4,215,920 1.6730 0.976 0.971 0.982 0.965 0.982 4,310,109 0.9781 2.45%
2016-12-12 0 1.630 1.630 1.650 1.620 1.670 3,316,000 5,454,440 1.6449 0.953 0.953 0.965 0.947 0.976 5,671,556 0.9617 -2.40%
2016-12-09 0 1.670 1.660 1.680 1.630 1.700 1,044,000 1,741,760 1.6684 0.976 0.971 0.982 0.953 0.994 1,785,616 0.9754 2.45%
2016-12-08 0 1.630 1.630 1.660 1.610 1.670 1,332,000 2,192,120 1.6457 0.953 0.953 0.971 0.941 0.976 2,278,200 0.9622 0.62%
2016-12-07 0 1.620 1.620 1.630 1.580 1.630 856,000 1,382,320 1.6149 0.947 0.947 0.953 0.924 0.953 1,464,069 0.9442 0.62%
2016-12-06 0 1.610 1.610 1.620 1.600 1.650 2,080,000 3,376,320 1.6232 0.941 0.941 0.947 0.935 0.965 3,557,550 0.9491 0.62%
2016-12-05 0 1.600 1.600 1.640 1.600 1.650 1,096,000 1,786,160 1.6297 0.935 0.935 0.959 0.935 0.965 1,874,555 0.9528 2.56%
2016-12-02 0 1.560 1.560 1.610 1.560 1.600 412,000 650,480 1.5788 0.912 0.912 0.941 0.912 0.935 704,669 0.9231 0.00%
2016-12-01 0 1.560 1.550 1.590 1.550 1.600 144,000 228,160 1.5844 0.912 0.906 0.930 0.906 0.935 246,292 0.9264 -1.27%
2016-11-30 0 1.580 1.560 1.580 1.560 1.620 1,408,000 2,229,760 1.5836 0.924 0.912 0.924 0.912 0.947 2,408,188 0.9259 -1.25%
2016-11-29 0 1.600 1.570 1.600 1.520 1.610 2,256,000 3,528,480 1.5640 0.935 0.918 0.935 0.889 0.941 3,858,573 0.9145 8.11%
2016-11-28 0 1.480 1.480 1.550 1.480 1.550 1,380,000 2,085,200 1.5110 0.865 0.865 0.906 0.865 0.906 2,360,298 0.8834 2.07%
2016-11-25 0 1.450 1.450 1.470 1.450 1.480 500,000 735,000 1.4700 0.848 0.848 0.859 0.848 0.865 855,180 0.8595 -2.03%
2016-11-24 0 1.480 1.480 1.500 1.460 1.500 328,000 486,160 1.4822 0.865 0.865 0.877 0.854 0.877 560,998 0.8666 -1.33%
2016-11-23 0 1.500 1.490 1.500 1.500 1.510 116,000 174,440 1.5038 0.877 0.871 0.877 0.877 0.883 198,402 0.8792 0.00%
2016-11-22 0 1.500 1.500 1.510 1.470 1.510 168,000 249,360 1.4843 0.877 0.877 0.883 0.859 0.883 287,341 0.8678 1.35%
2016-11-21 0 1.480 1.470 1.490 1.480 1.500 112,000 167,320 1.4939 0.865 0.859 0.871 0.865 0.877 191,560 0.8735 -3.27%
2016-11-18 0 1.530 1.510 1.540 1.500 1.540 240,000 363,960 1.5165 0.895 0.883 0.900 0.877 0.900 410,487 0.8867 2.00%
2016-11-17 0 1.500 1.490 1.510 1.480 1.540 2,368,000 3,564,320 1.5052 0.877 0.871 0.883 0.865 0.900 4,050,134 0.8800 -1.96%
2016-11-16 0 1.530 1.500 1.530 1.500 1.570 1,592,000 2,433,400 1.5285 0.895 0.877 0.895 0.877 0.918 2,722,894 0.8937 -2.55%
2016-11-15 0 1.570 1.550 1.570 1.540 1.570 1,116,000 1,728,760 1.5491 0.918 0.906 0.918 0.900 0.918 1,908,762 0.9057 0.00%
2016-11-14 0 1.570 1.550 1.570 1.540 1.570 292,000 455,280 1.5592 0.918 0.906 0.918 0.900 0.918 499,425 0.9116 1.29%
2016-11-11 0 1.550 1.550 1.560 1.510 1.560 1,000,000 1,536,000 1.5360 0.906 0.906 0.912 0.883 0.912 1,710,361 0.8981 1.97%
2016-11-10 0 1.520 1.520 1.550 1.510 1.520 340,000 514,200 1.5124 0.889 0.889 0.906 0.883 0.889 581,523 0.8842 0.66%
2016-11-09 0 1.510 1.500 1.540 1.470 1.510 608,000 913,040 1.5017 0.883 0.877 0.900 0.859 0.883 1,039,899 0.8780 0.00%
2016-11-08 0 1.510 1.510 1.540 1.510 1.510 40,000 60,400 1.5100 0.883 0.883 0.900 0.883 0.883 68,414 0.8829 0.00%
2016-11-07 0 1.510 1.510 1.530 1.480 1.520 220,000 332,280 1.5104 0.883 0.883 0.895 0.865 0.889 376,279 0.8831 2.03%
2016-11-04 0 1.480 1.480 1.500 1.480 1.510 436,000 652,240 1.4960 0.865 0.865 0.877 0.865 0.883 745,717 0.8746 -1.33%
2016-11-03 0 1.500 1.500 1.540 1.500 1.550 1,836,000 2,775,800 1.5119 0.877 0.877 0.900 0.877 0.906 3,140,222 0.8840 -3.23%
2016-11-02 0 1.550 1.550 1.570 1.550 1.570 360,000 560,280 1.5563 0.906 0.906 0.918 0.906 0.918 615,730 0.9099 -3.13%
2016-11-01 0 1.600 1.570 1.600 1.570 1.600 84,000 133,360 1.5876 0.935 0.918 0.935 0.918 0.935 143,670 0.9282 0.00%
2016-10-31 0 1.600 1.550 1.600 1.550 1.600 356,000 558,240 1.5681 0.935 0.906 0.935 0.906 0.935 608,888 0.9168 1.27%
2016-10-28 0 1.580 1.560 1.580 1.560 1.580 68,000 106,160 1.5612 0.924 0.912 0.924 0.912 0.924 116,305 0.9128 0.64%
2016-10-27 0 1.570 1.560 1.580 1.570 1.570 328,000 514,960 1.5700 0.918 0.912 0.924 0.918 0.918 560,998 0.9179 -0.63%
2016-10-26 0 1.580 1.570 1.580 1.570 1.590 196,000 309,840 1.5808 0.924 0.918 0.924 0.918 0.930 335,231 0.9243 -1.25%
2016-10-25 0 1.600 1.600 1.620 1.600 1.610 212,000 340,800 1.6075 0.935 0.935 0.947 0.935 0.941 362,596 0.9399 -2.44%
2016-10-24 0 1.640 1.630 1.640 1.630 1.680 492,000 814,000 1.6545 0.959 0.953 0.959 0.953 0.982 841,497 0.9673 2.50%
2016-10-20 0 1.600 1.580 1.610 1.590 1.630 200,000 320,600 1.6030 0.935 0.924 0.941 0.930 0.953 342,072 0.9372 -0.62%
2016-10-19 0 1.610 1.610 1.650 1.570 1.630 608,000 969,400 1.5944 0.941 0.941 0.965 0.918 0.953 1,039,899 0.9322 2.55%
2016-10-18 0 1.570 1.570 1.580 1.540 1.590 232,000 362,120 1.5609 0.918 0.918 0.924 0.900 0.930 396,804 0.9126 0.64%
2016-10-17 0 1.560 1.560 1.580 1.530 1.600 704,000 1,093,240 1.5529 0.912 0.912 0.924 0.895 0.935 1,204,094 0.9079 0.65%
2016-10-14 0 1.550 1.550 1.560 1.550 1.580 408,000 637,240 1.5619 0.906 0.906 0.912 0.906 0.924 697,827 0.9132 0.00%
2016-10-13 0 1.550 1.550 1.560 1.550 1.560 336,000 523,000 1.5565 0.906 0.906 0.912 0.906 0.912 574,681 0.9101 -1.90%
2016-10-12 0 1.580 1.580 1.590 1.540 1.610 528,000 830,480 1.5729 0.924 0.924 0.930 0.900 0.941 903,070 0.9196 -1.86%
2016-10-11 0 1.610 1.590 1.610 1.580 1.670 472,000 754,840 1.5992 0.941 0.930 0.941 0.924 0.976 807,290 0.9350 -3.59%
2016-10-07 0 1.670 1.640 1.680 1.620 1.740 11,712,000 18,716,040 1.5980 0.976 0.959 0.982 0.947 1.017 20,031,743 0.9343 5.70%
2016-10-06 0 1.580 1.560 1.580 1.560 1.580 120,000 187,600 1.5633 0.924 0.912 0.924 0.912 0.924 205,243 0.9140 0.00%
2016-10-05 0 1.580 1.550 1.580 1.550 1.580 76,000 119,480 1.5721 0.924 0.906 0.924 0.906 0.924 129,987 0.9192 1.94%
2016-10-04 0 1.550 1.550 1.570 1.510 1.550 200,000 306,800 1.5340 0.906 0.906 0.918 0.883 0.906 342,072 0.8969 0.00%
2016-10-03 0 1.550 1.520 1.550 1.550 1.550 8,000 12,400 1.5500 0.906 0.889 0.906 0.906 0.906 13,683 0.9062 0.00%
2016-09-30 0 1.550 1.500 1.550 1.500 1.550 72,000 110,360 1.5328 0.906 0.877 0.906 0.877 0.906 123,146 0.8962 0.65%
2016-09-29 0 1.540 1.500 1.550 1.500 1.540 632,000 953,880 1.5093 0.900 0.877 0.906 0.877 0.900 1,080,948 0.8824 2.67%
2016-09-28 0 1.500 1.500 1.550 1.490 1.550 1,060,000 1,616,160 1.5247 0.877 0.877 0.906 0.871 0.906 1,812,982 0.8914 -1.32%
2016-09-27 0 1.520 1.520 1.550 1.520 1.530 128,000 195,200 1.5250 0.889 0.889 0.906 0.889 0.895 218,926 0.8916 -0.65%
2016-09-26 0 1.530 1.520 1.570 1.520 1.560 360,000 553,680 1.5380 0.895 0.889 0.918 0.889 0.912 615,730 0.8992 0.00%
2016-09-23 0 1.530 1.530 1.550 1.530 1.560 348,000 536,200 1.5408 0.895 0.895 0.906 0.895 0.912 595,205 0.9009 -1.29%
2016-09-22 0 1.550 1.550 1.560 1.550 1.610 804,000 1,270,720 1.5805 0.906 0.906 0.912 0.906 0.941 1,375,130 0.9241 -1.90%
2016-09-21 0 1.580 1.580 1.600 1.580 1.590 100,000 158,120 1.5812 0.924 0.924 0.935 0.924 0.930 171,036 0.9245 -0.63%
2016-09-20 0 1.590 1.580 1.590 1.570 1.660 732,000 1,192,240 1.6287 0.930 0.924 0.930 0.918 0.971 1,251,984 0.9523 1.27%
2016-09-19 0 1.570 1.570 1.580 1.550 1.570 16,000 25,040 1.5650 0.918 0.918 0.924 0.906 0.918 27,366 0.9150 0.00%
2016-09-15 0 1.570 1.570 1.590 - - 0 0 - 0.918 0.918 0.930 - - 0 - 0.64%
2016-09-14 0 1.560 1.560 1.580 1.560 1.580 40,000 62,800 1.5700 0.912 0.912 0.924 0.912 0.924 68,414 0.9179 -1.27%
2016-09-13 0 1.580 1.570 1.580 1.560 1.600 204,000 321,440 1.5757 0.924 0.918 0.924 0.912 0.935 348,914 0.9213 0.64%
2016-09-12 0 1.570 1.560 1.580 1.560 1.640 604,000 961,080 1.5912 0.918 0.912 0.924 0.912 0.959 1,033,058 0.9303 -5.99%
2016-09-09 0 1.670 1.670 1.700 1.610 1.680 1,428,000 2,347,360 1.6438 0.976 0.976 0.994 0.941 0.982 2,442,395 0.9611 1.83%
2016-09-08 0 1.640 1.640 1.650 1.600 1.640 684,000 1,108,000 1.6199 0.959 0.959 0.965 0.935 0.959 1,169,887 0.9471 0.00%
2016-09-07 0 1.640 1.640 1.650 1.640 1.670 492,000 813,600 1.6537 0.959 0.959 0.965 0.959 0.976 841,497 0.9668 0.00%
2016-09-06 0 1.640 1.600 1.640 1.550 1.640 1,008,000 1,596,240 1.5836 0.959 0.935 0.959 0.906 0.959 1,724,043 0.9259 4.46%
2016-09-05 0 1.570 1.560 1.590 1.550 1.610 392,000 621,440 1.5853 0.918 0.912 0.930 0.906 0.941 670,461 0.9269 -1.87%
2016-09-02 0 1.600 1.560 1.600 1.520 1.640 2,964,000 4,684,920 1.5806 0.935 0.912 0.935 0.889 0.959 5,069,509 0.9241 -2.44%
2016-09-01 0 1.640 1.630 1.640 1.560 1.750 9,088,000 14,893,880 1.6389 0.959 0.953 0.959 0.912 1.023 15,543,757 0.9582 10.07%
2016-08-31 1 - - - - - 0 0 - 0.871 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 0.871 - - - - 0 - 0.00%
2016-08-29 0 1.490 1.480 1.500 1.420 1.490 712,000 1,044,240 1.4666 0.871 0.865 0.877 0.830 0.871 1,217,777 0.8575 0.00%
2016-08-26 0 1.490 1.480 1.490 1.480 1.490 136,000 201,600 1.4824 0.871 0.865 0.871 0.865 0.871 232,609 0.8667 3.47%
2016-08-25 0 1.440 1.440 1.450 1.440 1.460 236,000 341,760 1.4481 0.842 0.842 0.848 0.842 0.854 403,645 0.8467 -2.70%
2016-08-24 0 1.480 1.450 1.480 1.450 1.480 156,000 227,600 1.4590 0.865 0.848 0.865 0.848 0.865 266,816 0.8530 0.00%
2016-08-23 0 1.480 1.460 1.500 1.460 1.500 124,000 182,680 1.4732 0.865 0.854 0.877 0.854 0.877 212,085 0.8614 -0.67%
2016-08-22 0 1.490 1.470 1.500 1.450 1.490 272,000 398,640 1.4656 0.871 0.859 0.877 0.848 0.871 465,218 0.8569 2.05%
2016-08-19 0 1.460 1.460 1.470 1.460 1.500 556,000 820,080 1.4750 0.854 0.854 0.859 0.854 0.877 950,960 0.8624 -2.67%
2016-08-18 0 1.500 1.490 1.500 1.470 1.500 400,000 592,960 1.4824 0.877 0.871 0.877 0.859 0.877 684,144 0.8667 2.04%
2016-08-17 0 1.470 1.470 1.480 1.470 1.510 436,000 647,320 1.4847 0.859 0.859 0.865 0.859 0.883 745,717 0.8681 0.00%
2016-08-16 0 1.470 1.470 1.480 1.450 1.500 348,000 515,640 1.4817 0.859 0.859 0.865 0.848 0.877 595,205 0.8663 0.68%
2016-08-15 0 1.460 1.430 1.460 1.420 1.480 568,000 821,640 1.4465 0.854 0.836 0.854 0.830 0.865 971,485 0.8458 0.00%
2016-08-12 0 1.460 1.450 1.480 1.440 1.480 892,000 1,297,360 1.4544 0.854 0.848 0.865 0.842 0.865 1,525,642 0.8504 0.00%
2016-08-11 0 1.460 1.460 1.510 1.410 1.500 2,068,000 2,981,880 1.4419 0.854 0.854 0.883 0.824 0.877 3,537,026 0.8430 3.55%
2016-08-10 0 1.410 1.400 1.420 1.390 1.420 616,000 867,480 1.4082 0.824 0.819 0.830 0.813 0.830 1,053,582 0.8234 2.17%
2016-08-09 0 1.380 1.370 1.400 1.380 1.380 116,000 160,080 1.3800 0.807 0.801 0.819 0.807 0.807 198,402 0.8068 0.00%
2016-08-08 0 1.380 1.360 1.380 1.350 1.380 384,000 521,640 1.3584 0.807 0.795 0.807 0.789 0.807 656,778 0.7942 2.22%
2016-08-05 0 1.350 1.360 1.380 1.350 1.350 32,000 43,200 1.3500 0.789 0.795 0.807 0.789 0.789 54,732 0.7893 0.00%
2016-08-04 0 1.350 1.340 1.380 1.350 1.370 328,000 444,240 1.3544 0.789 0.783 0.807 0.789 0.801 560,998 0.7919 0.00%
2016-08-03 0 1.350 1.350 1.380 1.350 1.370 572,000 777,360 1.3590 0.789 0.789 0.807 0.789 0.801 978,326 0.7946 -2.17%
2016-08-01 0 1.380 1.370 1.380 1.350 1.380 44,000 60,440 1.3736 0.807 0.801 0.807 0.789 0.807 75,256 0.8031 1.47%
2016-07-29 0 1.360 1.350 1.420 1.350 1.420 452,000 624,560 1.3818 0.795 0.789 0.830 0.789 0.830 773,083 0.8079 -1.45%
2016-07-28 0 1.380 1.340 1.380 1.360 1.380 208,000 284,280 1.3667 0.807 0.783 0.807 0.795 0.807 355,755 0.7991 0.73%
2016-07-27 0 1.370 1.330 1.380 1.330 1.370 156,000 209,760 1.3446 0.801 0.778 0.807 0.778 0.801 266,816 0.7862 0.74%
2016-07-26 0 1.360 1.360 1.380 1.360 1.360 16,000 21,760 1.3600 0.795 0.795 0.807 0.795 0.795 27,366 0.7952 0.00%
2016-07-25 0 1.360 1.350 1.390 1.350 1.390 28,000 38,120 1.3614 0.795 0.789 0.813 0.789 0.813 47,890 0.7960 -2.16%
2016-07-22 0 1.390 1.390 1.400 1.350 1.400 420,000 578,840 1.3782 0.813 0.813 0.819 0.789 0.819 718,351 0.8058 -0.71%
2016-07-21 0 1.400 1.330 1.400 1.330 1.400 304,000 411,040 1.3521 0.819 0.778 0.819 0.778 0.819 519,950 0.7905 2.19%
2016-07-20 0 1.370 1.350 1.370 1.370 1.370 28,000 38,360 1.3700 0.801 0.789 0.801 0.801 0.801 47,890 0.8010 -0.72%
2016-07-19 0 1.380 1.380 1.390 1.370 1.390 224,000 308,280 1.3763 0.807 0.807 0.813 0.801 0.813 383,121 0.8047 0.73%
2016-07-18 0 1.370 1.370 1.400 1.370 1.400 248,000 342,880 1.3826 0.801 0.801 0.819 0.801 0.819 424,169 0.8084 -0.72%
2016-07-15 0 1.380 1.380 1.400 1.380 1.420 480,000 667,120 1.3898 0.807 0.807 0.819 0.807 0.830 820,973 0.8126 -0.72%
2016-07-14 0 1.390 1.370 1.390 1.370 1.390 376,000 519,400 1.3814 0.813 0.801 0.813 0.801 0.813 643,096 0.8077 0.00%
2016-07-13 0 1.390 1.370 1.400 1.350 1.400 144,000 198,040 1.3753 0.813 0.801 0.819 0.789 0.819 246,292 0.8041 0.72%
2016-07-12 0 1.380 1.380 1.390 1.310 1.380 384,000 519,680 1.3533 0.807 0.807 0.813 0.766 0.807 656,778 0.7913 0.00%
2016-07-11 0 1.380 1.350 1.380 1.380 1.380 4,000 5,520 1.3800 0.807 0.789 0.807 0.807 0.807 6,841 0.8068 1.47%
2016-07-08 0 1.360 1.340 1.370 1.330 1.360 268,000 360,640 1.3457 0.795 0.783 0.801 0.778 0.795 458,377 0.7868 -1.45%
2016-07-07 0 1.380 1.370 1.390 1.360 1.410 700,000 964,800 1.3783 0.807 0.801 0.813 0.795 0.824 1,197,252 0.8058 -2.13%
2016-07-06 0 1.410 1.400 1.410 1.380 1.440 640,000 896,520 1.4008 0.824 0.819 0.824 0.807 0.842 1,094,631 0.8190 -1.40%
2016-07-05 0 1.430 1.420 1.440 1.370 1.480 1,808,000 2,579,480 1.4267 0.836 0.830 0.842 0.801 0.865 3,092,332 0.8342 2.14%
2016-07-04 0 1.400 1.390 1.410 1.350 1.410 4,916,000 6,817,760 1.3869 0.819 0.813 0.824 0.789 0.824 8,408,133 0.8109 0.00%
2016-06-30 0 1.400 1.390 1.400 1.290 1.400 8,772,000 11,911,880 1.3579 0.819 0.813 0.819 0.754 0.819 15,003,283 0.7940 7.69%
2016-06-29 0 1.300 1.290 1.300 1.190 1.300 3,128,000 3,908,400 1.2495 0.760 0.754 0.760 0.696 0.760 5,350,008 0.7305 10.17%
2016-06-28 0 1.180 1.140 1.190 1.110 1.200 444,000 520,840 1.1731 0.690 0.667 0.696 0.649 0.702 759,400 0.6859 3.51%
2016-06-27 0 1.140 1.110 1.150 1.100 1.140 116,000 129,880 1.1197 0.667 0.649 0.672 0.643 0.667 198,402 0.6546 3.64%
2016-06-24 0 1.100 1.090 1.100 1.060 1.140 680,000 744,360 1.0946 0.643 0.637 0.643 0.620 0.667 1,163,045 0.6400 -5.98%
2016-06-23 0 1.170 1.160 1.170 1.120 1.190 1,096,000 1,263,920 1.1532 0.684 0.678 0.684 0.655 0.696 1,874,555 0.6743 9.35%
2016-06-22 0 1.070 1.070 1.080 1.000 1.120 3,452,000 3,670,040 1.0632 0.626 0.626 0.631 0.585 0.655 5,904,165 0.6216 -5.31%
2016-06-21 0 1.130 1.120 1.130 1.120 1.160 540,000 614,840 1.1386 0.661 0.655 0.661 0.655 0.678 923,595 0.6657 -1.74%
2016-06-20 0 1.150 1.150 1.170 1.150 1.190 444,000 520,240 1.1717 0.672 0.672 0.684 0.672 0.696 759,400 0.6851 -0.86%
2016-06-17 0 1.160 1.150 1.160 1.160 1.210 764,000 893,360 1.1693 0.678 0.672 0.678 0.678 0.707 1,306,715 0.6837 0.87%
2016-06-16 0 1.150 1.150 1.170 1.150 1.190 188,000 219,680 1.1685 0.672 0.672 0.684 0.672 0.696 321,548 0.6832 -3.36%
2016-06-15 0 1.190 1.190 1.210 1.180 1.200 168,000 200,800 1.1952 0.696 0.696 0.707 0.690 0.702 287,341 0.6988 0.00%
2016-06-14 0 1.190 1.190 1.230 1.190 1.220 288,000 348,720 1.2108 0.696 0.696 0.719 0.696 0.713 492,584 0.7079 -2.46%
2016-06-13 0 1.220 1.180 1.220 1.160 1.220 900,000 1,078,160 1.1980 0.713 0.690 0.713 0.678 0.713 1,539,325 0.7004 3.39%
2016-06-10 0 1.180 1.180 1.190 1.170 1.190 104,000 122,960 1.1823 0.690 0.690 0.696 0.684 0.696 177,878 0.6913 0.00%
2016-06-08 0 1.180 1.180 1.210 1.140 1.250 1,420,000 1,694,320 1.1932 0.690 0.690 0.707 0.667 0.731 2,428,712 0.6976 -0.84%
2016-06-07 0 1.190 1.180 1.200 1.190 1.200 447,960 536,074 1.1967 0.696 0.690 0.702 0.696 0.702 766,173 0.6997 0.85%
2016-06-06 0 1.180 1.180 1.210 1.180 1.190 64,000 76,080 1.1888 0.690 0.690 0.707 0.690 0.696 109,463 0.6950 -1.67%
2016-06-03 0 1.200 1.190 1.220 1.200 1.230 52,000 62,680 1.2054 0.702 0.696 0.713 0.702 0.719 88,939 0.7048 -2.44%
2016-06-02 0 1.230 1.190 1.230 1.190 1.230 112,000 135,840 1.2129 0.719 0.696 0.719 0.696 0.719 191,560 0.7091 2.50%
2016-06-01 0 1.200 1.200 1.210 1.190 1.220 452,000 541,560 1.1981 0.702 0.702 0.707 0.696 0.713 773,083 0.7005 -2.44%
2016-05-31 0 1.230 1.200 1.230 1.190 1.250 916,000 1,112,200 1.2142 0.719 0.702 0.719 0.696 0.731 1,566,690 0.7099 0.82%
2016-05-30 0 1.220 1.200 1.220 1.200 1.220 280,000 336,080 1.2003 0.713 0.702 0.713 0.702 0.713 478,901 0.7018 2.52%
2016-05-27 0 1.190 1.180 1.190 1.150 1.190 176,000 206,960 1.1759 0.696 0.690 0.696 0.672 0.696 301,023 0.6875 3.48%
2016-05-26 0 1.150 1.150 1.170 1.140 1.150 2,860,000 3,329,960 1.1643 0.672 0.672 0.684 0.667 0.672 4,891,631 0.6807 -1.71%
2016-05-25 0 1.170 1.150 1.170 1.150 1.180 1,132,000 1,319,660 1.1658 0.684 0.672 0.684 0.672 0.690 1,936,128 0.6816 0.00%
2016-05-24 0 1.170 1.150 1.170 1.140 1.180 124,000 143,480 1.1571 0.684 0.672 0.684 0.667 0.690 212,085 0.6765 0.86%
2016-05-23 0 1.160 1.140 1.160 1.130 1.170 8,191,350 9,192,312 1.1222 0.678 0.667 0.678 0.661 0.684 14,010,162 0.6561 2.65%
2016-05-20 0 1.130 1.130 1.140 1.130 1.160 684,000 775,240 1.1334 0.661 0.661 0.667 0.661 0.678 1,169,887 0.6627 -0.88%
2016-05-19 0 1.140 1.120 1.150 1.130 1.160 1,388,000 1,582,000 1.1398 0.667 0.655 0.672 0.661 0.678 2,373,980 0.6664 -1.72%
2016-05-18 0 1.160 1.140 1.160 1.140 1.170 352,000 405,880 1.1531 0.678 0.667 0.678 0.667 0.684 602,047 0.6742 -1.69%
2016-05-17 0 1.180 1.160 1.190 1.160 1.200 476,000 557,520 1.1713 0.690 0.678 0.696 0.678 0.702 814,132 0.6848 -2.48%
2016-05-16 0 1.210 1.180 1.210 1.150 1.210 1,456,000 1,732,880 1.1902 0.707 0.690 0.707 0.672 0.707 2,490,285 0.6959 3.42%
2016-05-13 0 1.170 1.160 1.170 1.160 1.200 344,000 403,000 1.1715 0.684 0.678 0.684 0.678 0.702 588,364 0.6850 -1.68%
2016-05-12 0 1.190 1.170 1.200 1.150 1.210 2,328,000 2,753,120 1.1826 0.696 0.684 0.702 0.672 0.707 3,981,719 0.6914 -1.65%
2016-05-11 0 1.210 1.200 1.210 1.200 1.250 5,340,000 6,417,560 1.2018 0.707 0.702 0.707 0.702 0.731 9,133,326 0.7027 -1.63%
2016-05-10 0 1.230 1.220 1.230 1.230 1.280 224,000 279,440 1.2475 0.719 0.713 0.719 0.719 0.748 383,121 0.7294 -1.60%
2016-05-09 0 1.250 1.240 1.270 1.230 1.250 372,000 462,120 1.2423 0.731 0.725 0.743 0.719 0.731 636,254 0.7263 0.81%
2016-05-06 0 1.240 1.240 1.270 1.230 1.280 716,000 892,320 1.2463 0.725 0.725 0.743 0.719 0.748 1,224,618 0.7287 -3.12%
2016-05-05 0 1.280 1.270 1.280 1.260 1.300 1,764,000 2,256,000 1.2789 0.748 0.743 0.748 0.737 0.760 3,017,076 0.7477 -3.03%
2016-05-04 0 1.320 1.300 1.330 1.290 1.330 100,000 130,840 1.3084 0.772 0.760 0.778 0.754 0.778 171,036 0.7650 0.00%
2016-05-03 0 1.320 1.300 1.340 1.300 1.340 644,000 849,160 1.3186 0.772 0.760 0.783 0.760 0.783 1,101,472 0.7709 -2.22%
2016-04-29 0 1.350 1.310 1.350 1.300 1.370 480,000 642,080 1.3377 0.789 0.766 0.789 0.760 0.801 820,973 0.7821 0.00%
2016-04-28 0 1.350 1.310 1.350 1.290 1.350 364,000 478,960 1.3158 0.789 0.766 0.789 0.754 0.789 622,571 0.7693 1.50%
2016-04-27 0 1.330 1.310 1.340 1.320 1.340 256,000 339,400 1.3258 0.778 0.766 0.783 0.772 0.783 437,852 0.7751 -1.48%
2016-04-26 0 1.350 1.320 1.350 1.320 1.380 192,000 257,720 1.3423 0.789 0.772 0.789 0.772 0.807 328,389 0.7848 0.00%
2016-04-25 0 1.350 1.330 1.360 1.330 1.360 324,000 432,640 1.3353 0.789 0.778 0.795 0.778 0.795 554,157 0.7807 0.75%
2016-04-22 0 1.340 1.340 1.360 1.340 1.360 104,000 140,760 1.3535 0.783 0.783 0.795 0.783 0.795 177,878 0.7913 -2.19%
2016-04-21 0 1.370 1.360 1.380 1.320 1.400 1,900,000 2,553,560 1.3440 0.801 0.795 0.807 0.772 0.819 3,249,685 0.7858 0.00%
2016-04-20 0 1.370 1.330 1.370 1.320 1.380 432,000 581,640 1.3464 0.801 0.778 0.801 0.772 0.807 738,876 0.7872 1.48%
2016-04-19 0 1.350 1.340 1.370 1.340 1.390 820,000 1,114,920 1.3597 0.789 0.783 0.801 0.783 0.813 1,402,496 0.7950 0.75%
2016-04-18 0 1.340 1.340 1.380 1.340 1.380 444,000 601,040 1.3537 0.783 0.783 0.807 0.783 0.807 759,400 0.7915 -2.90%
2016-04-15 0 1.380 1.350 1.380 1.340 1.390 536,000 723,520 1.3499 0.807 0.789 0.807 0.783 0.813 916,753 0.7892 0.73%
2016-04-14 0 1.370 1.360 1.370 1.340 1.440 1,220,000 1,663,280 1.3633 0.801 0.795 0.801 0.783 0.842 2,086,640 0.7971 -2.14%
2016-04-13 0 1.400 1.400 1.430 1.380 1.450 882,000 1,236,140 1.4015 0.819 0.819 0.836 0.807 0.848 1,508,538 0.8194 -1.41%
2016-04-12 0 1.420 1.360 1.420 1.400 1.440 104,000 147,200 1.4154 0.830 0.795 0.830 0.819 0.842 177,878 0.8275 0.00%
2016-04-11 0 1.420 1.370 1.420 1.380 1.430 176,000 248,640 1.4127 0.830 0.801 0.830 0.807 0.836 301,023 0.8260 -2.07%
2016-04-08 0 1.450 1.380 1.450 1.330 1.480 1,034,000 1,417,340 1.3707 0.848 0.807 0.848 0.778 0.865 1,768,513 0.8014 5.84%
2016-04-07 0 1.370 1.360 1.400 1.360 1.390 44,000 60,320 1.3709 0.801 0.795 0.819 0.795 0.813 75,256 0.8015 -2.14%
2016-04-06 0 1.400 1.370 1.410 1.370 1.420 160,000 222,720 1.3920 0.819 0.801 0.824 0.801 0.830 273,658 0.8139 0.00%
2016-04-05 0 1.400 1.400 1.420 1.370 1.460 260,000 369,400 1.4208 0.819 0.819 0.830 0.801 0.854 444,694 0.8307 -0.71%
2016-04-01 0 1.410 1.410 1.420 1.340 1.410 1,224,000 1,681,920 1.3741 0.824 0.824 0.830 0.783 0.824 2,093,481 0.8034 4.44%
2016-03-31 0 1.350 1.350 1.360 1.350 1.420 912,000 1,259,360 1.3809 0.789 0.789 0.795 0.789 0.830 1,559,849 0.8074 -3.57%
2016-03-30 0 1.400 1.390 1.400 1.390 1.430 1,000,000 1,418,400 1.4184 0.819 0.813 0.819 0.813 0.836 1,710,361 0.8293 0.72%
2016-03-29 0 1.390 1.390 1.400 1.360 1.420 840,000 1,174,520 1.3982 0.813 0.813 0.819 0.795 0.830 1,436,703 0.8175 0.00%
2016-03-24 0 1.390 1.380 1.390 1.380 1.420 704,000 985,800 1.4003 0.813 0.807 0.813 0.807 0.830 1,204,094 0.8187 -3.47%
2016-03-23 0 1.440 1.440 1.450 1.430 1.450 636,000 914,360 1.4377 0.842 0.842 0.848 0.836 0.848 1,087,789 0.8406 -1.37%
2016-03-22 0 1.460 1.450 1.490 1.450 1.530 684,000 1,021,440 1.4933 0.854 0.848 0.871 0.848 0.895 1,169,887 0.8731 -3.95%
2016-03-21 0 1.520 1.500 1.520 1.450 1.540 2,492,000 3,700,360 1.4849 0.889 0.877 0.889 0.848 0.900 4,262,219 0.8682 5.56%
2016-03-18 0 1.440 1.430 1.450 1.420 1.480 868,000 1,254,320 1.4451 0.842 0.836 0.848 0.830 0.865 1,484,593 0.8449 0.70%
2016-03-17 0 1.430 1.430 1.450 1.380 1.450 2,996,000 4,290,640 1.4321 0.836 0.836 0.848 0.807 0.848 5,124,240 0.8373 2.88%
2016-03-16 0 1.390 1.380 1.390 1.390 1.420 1,092,000 1,529,520 1.4007 0.813 0.807 0.813 0.813 0.830 1,867,714 0.8189 -2.11%
2016-03-15 0 1.420 1.400 1.420 1.350 1.420 748,000 1,031,160 1.3786 0.830 0.819 0.830 0.789 0.830 1,279,350 0.8060 1.43%
2016-03-14 0 1.400 1.400 1.410 1.330 1.440 3,136,000 4,369,600 1.3934 0.819 0.819 0.824 0.778 0.842 5,363,691 0.8147 6.87%
2016-03-11 0 1.310 1.290 1.310 1.260 1.310 888,000 1,146,440 1.2910 0.766 0.754 0.766 0.737 0.766 1,518,800 0.7548 4.80%
2016-03-10 0 1.250 1.250 1.290 1.250 1.310 752,000 962,080 1.2794 0.731 0.731 0.754 0.731 0.766 1,286,191 0.7480 -2.34%
2016-03-09 0 1.280 1.270 1.290 1.230 1.290 956,000 1,202,760 1.2581 0.748 0.743 0.754 0.719 0.754 1,635,105 0.7356 1.59%
2016-03-08 0 1.260 1.250 1.270 1.230 1.270 1,168,000 1,457,880 1.2482 0.737 0.731 0.743 0.719 0.743 1,997,701 0.7298 0.80%
2016-03-07 0 1.250 1.240 1.250 1.230 1.250 1,120,000 1,389,960 1.2410 0.731 0.725 0.731 0.719 0.731 1,915,604 0.7256 0.81%
2016-03-04 0 1.240 1.220 1.240 1.170 1.240 2,892,000 3,534,600 1.2222 0.725 0.713 0.725 0.684 0.725 4,946,363 0.7146 5.98%
2016-03-03 0 1.170 1.150 1.180 1.150 1.200 1,052,000 1,226,960 1.1663 0.684 0.672 0.690 0.672 0.702 1,799,299 0.6819 0.86%
2016-03-02 0 1.160 1.160 1.180 1.130 1.250 2,850,000 3,417,060 1.1990 0.678 0.678 0.690 0.661 0.731 4,874,528 0.7010 -4.13%
2016-03-01 0 1.210 1.200 1.210 1.180 1.220 780,000 930,960 1.1935 0.707 0.702 0.707 0.690 0.713 1,334,081 0.6978 0.00%
2016-02-29 0 1.210 1.200 1.210 1.170 1.250 1,720,000 2,087,680 1.2138 0.707 0.702 0.707 0.684 0.731 2,941,820 0.7097 -3.20%
2016-02-26 0 1.250 1.220 1.250 1.220 1.260 936,000 1,159,520 1.2388 0.731 0.713 0.731 0.713 0.737 1,600,898 0.7243 0.81%
2016-02-25 0 1.240 1.230 1.240 1.230 1.280 828,000 1,031,260 1.2455 0.725 0.719 0.725 0.719 0.748 1,416,179 0.7282 -0.80%
2016-02-24 0 1.250 1.240 1.280 1.230 1.290 4,040,000 5,063,440 1.2533 0.731 0.725 0.748 0.719 0.754 6,909,857 0.7328 -3.85%
2016-02-23 0 1.300 1.270 1.300 1.250 1.330 4,504,000 5,761,100 1.2791 0.760 0.743 0.760 0.731 0.778 7,703,464 0.7479 -2.99%
2016-02-22 0 1.340 1.330 1.350 1.320 1.400 1,876,000 2,525,420 1.3462 0.783 0.778 0.789 0.772 0.819 3,208,636 0.7871 -5.63%
2016-02-19 0 1.420 1.400 1.420 1.390 1.420 1,060,000 1,486,880 1.4027 0.830 0.819 0.830 0.813 0.830 1,812,982 0.8201 2.16%
2016-02-18 0 1.390 1.380 1.410 1.350 1.410 676,000 940,160 1.3908 0.813 0.807 0.824 0.789 0.824 1,156,204 0.8131 3.73%
2016-02-17 0 1.340 1.330 1.350 1.320 1.420 1,560,000 2,092,920 1.3416 0.783 0.778 0.789 0.772 0.830 2,668,163 0.7844 -3.60%
2016-02-16 0 1.390 1.360 1.400 1.340 1.400 588,000 803,080 1.3658 0.813 0.795 0.819 0.783 0.819 1,005,692 0.7985 2.21%
2016-02-15 0 1.360 1.350 1.380 1.350 1.380 372,000 509,160 1.3687 0.795 0.789 0.807 0.789 0.807 636,254 0.8002 0.74%
2016-02-12 0 1.350 1.300 1.350 1.270 1.400 772,000 1,020,640 1.3221 0.789 0.760 0.789 0.743 0.819 1,320,398 0.7730 1.50%
2016-02-11 0 1.330 1.320 1.340 1.320 1.350 276,000 369,160 1.3375 0.778 0.772 0.783 0.772 0.789 472,060 0.7820 -5.67%
2016-02-05 0 1.410 1.400 1.420 1.390 1.440 176,000 250,280 1.4220 0.824 0.819 0.830 0.813 0.842 301,023 0.8314 1.44%
2016-02-04 0 1.390 1.350 1.400 1.340 1.400 872,000 1,192,440 1.3675 0.813 0.789 0.819 0.783 0.819 1,491,434 0.7995 1.46%
2016-02-03 0 1.370 1.360 1.370 1.310 1.410 1,496,000 2,026,120 1.3544 0.801 0.795 0.801 0.766 0.824 2,558,699 0.7919 -2.84%
2016-02-02 0 1.410 1.400 1.420 1.380 1.440 1,516,000 2,157,680 1.4233 0.824 0.819 0.830 0.807 0.842 2,592,907 0.8321 -2.76%
2016-02-01 0 1.450 1.430 1.450 1.420 1.490 2,050,000 2,983,260 1.4552 0.848 0.836 0.848 0.830 0.871 3,506,239 0.8508 -2.03%
2016-01-29 0 1.480 1.440 1.480 1.410 1.510 2,952,000 4,302,400 1.4575 0.865 0.842 0.865 0.824 0.883 5,048,984 0.8521 5.71%
2016-01-28 0 1.400 1.400 1.420 1.340 1.440 1,920,000 2,687,320 1.3996 0.819 0.819 0.830 0.783 0.842 3,283,892 0.8183 -1.41%
2016-01-27 0 1.420 1.420 1.440 1.340 1.480 6,336,000 8,685,080 1.3708 0.830 0.830 0.842 0.783 0.865 10,836,845 0.8014 6.77%
2016-01-26 0 1.330 1.320 1.330 1.300 1.390 2,736,000 3,638,440 1.3298 0.778 0.772 0.778 0.760 0.813 4,679,547 0.7775 -2.92%
2016-01-25 0 1.370 1.360 1.370 1.300 1.410 1,472,000 2,011,440 1.3665 0.801 0.795 0.801 0.760 0.824 2,517,651 0.7989 0.00%
2016-01-22 0 1.370 1.370 1.390 1.300 1.380 2,996,000 4,004,100 1.3365 0.801 0.801 0.813 0.760 0.807 5,124,240 0.7814 1.48%
2016-01-21 0 1.350 1.320 1.340 1.220 1.370 6,752,000 8,423,760 1.2476 0.789 0.772 0.783 0.713 0.801 11,548,355 0.7294 0.00%
2016-01-20 0 1.350 1.320 1.350 1.280 1.360 4,360,000 5,720,560 1.3121 0.789 0.772 0.789 0.748 0.795 7,457,172 0.7671 -1.46%
2016-01-19 0 1.370 1.360 1.370 1.330 1.420 4,912,000 6,725,880 1.3693 0.801 0.795 0.801 0.778 0.830 8,401,291 0.8006 2.24%
2016-01-18 0 1.340 1.330 1.350 1.320 1.400 1,044,000 1,408,800 1.3494 0.783 0.778 0.789 0.772 0.819 1,785,616 0.7890 -2.90%
2016-01-15 0 1.380 1.330 1.380 1.320 1.440 1,944,000 2,678,720 1.3779 0.807 0.778 0.807 0.772 0.842 3,324,941 0.8056 0.73%
2016-01-14 0 1.370 1.370 1.400 1.330 1.410 1,384,000 1,895,880 1.3699 0.801 0.801 0.819 0.778 0.824 2,367,139 0.8009 -2.84%
2016-01-13 0 1.410 1.380 1.410 1.350 1.450 1,932,000 2,712,000 1.4037 0.824 0.807 0.824 0.789 0.848 3,304,417 0.8207 0.00%
2016-01-12 0 1.410 1.390 1.400 1.370 1.480 2,188,000 3,103,760 1.4185 0.824 0.813 0.819 0.801 0.865 3,742,269 0.8294 -3.42%
2016-01-11 0 1.460 1.420 1.460 1.420 1.500 1,334,817 1,964,376 1.4716 0.854 0.830 0.854 0.830 0.877 2,283,018 0.8604 -5.19%
2016-01-08 0 1.540 1.500 1.540 1.490 1.600 2,368,000 3,676,720 1.5527 0.900 0.877 0.900 0.871 0.935 4,050,134 0.9078 -1.28%
2016-01-07 0 1.560 1.540 1.550 1.520 1.650 1,836,000 2,891,400 1.5748 0.912 0.900 0.906 0.889 0.965 3,140,222 0.9208 -6.59%
2016-01-06 0 1.670 1.630 1.670 1.620 1.730 1,536,000 2,553,800 1.6626 0.976 0.953 0.976 0.947 1.011 2,627,114 0.9721 -2.91%
2016-01-05 0 1.720 1.710 1.720 1.680 1.770 2,208,000 3,772,800 1.7087 1.006 1.000 1.006 0.982 1.035 3,776,476 0.9990 -0.58%
2016-01-04 0 1.730 1.720 1.730 1.720 1.910 1,400,000 2,460,560 1.7575 1.011 1.006 1.011 1.006 1.117 2,394,505 1.0276 -9.42%
2015-12-31 0 1.910 1.850 1.910 1.850 1.950 2,540,000 4,810,440 1.8939 1.117 1.082 1.117 1.082 1.140 4,344,316 1.1073 2.14%
2015-12-30 0 1.870 1.860 1.870 1.860 1.900 400,000 750,800 1.8770 1.093 1.087 1.093 1.087 1.111 684,144 1.0974 0.54%
2015-12-29 0 1.860 1.850 1.860 1.850 1.900 1,986,000 3,716,220 1.8712 1.087 1.082 1.087 1.082 1.111 3,396,776 1.0940 1.09%
2015-12-28 0 1.840 1.830 1.840 1.790 1.880 5,748,000 10,425,560 1.8138 1.076 1.070 1.076 1.047 1.099 9,831,153 1.0605 1.66%
2015-12-24 0 1.810 1.790 1.820 1.780 1.840 404,000 728,520 1.8033 1.058 1.047 1.064 1.041 1.076 690,986 1.0543 0.00%
2015-12-23 0 1.810 1.780 1.810 1.770 1.840 1,698,000 3,021,560 1.7795 1.058 1.041 1.058 1.035 1.076 2,904,192 1.0404 2.84%
2015-12-22 0 1.760 1.760 1.770 1.710 1.820 9,772,000 16,980,960 1.7377 1.029 1.029 1.035 1.000 1.064 16,713,644 1.0160 0.57%
2015-12-21 0 1.750 1.740 1.770 1.750 1.780 1,840,000 3,247,280 1.7648 1.023 1.017 1.035 1.023 1.041 3,147,063 1.0318 -1.13%
2015-12-18 0 1.770 1.750 1.770 1.740 1.780 500,000 879,080 1.7582 1.035 1.023 1.035 1.017 1.041 855,180 1.0279 -0.56%
2015-12-17 0 1.780 1.760 1.780 1.760 1.850 3,976,000 7,103,120 1.7865 1.041 1.029 1.041 1.029 1.082 6,800,394 1.0445 1.14%
2015-12-16 0 1.760 1.760 1.800 1.760 1.810 508,000 914,800 1.8008 1.029 1.029 1.052 1.029 1.058 868,863 1.0529 0.57%
2015-12-15 0 1.750 1.730 1.780 1.730 1.840 1,304,000 2,325,200 1.7831 1.023 1.011 1.041 1.011 1.076 2,230,310 1.0425 -2.23%
2015-12-14 0 1.790 1.740 1.810 1.740 1.850 1,872,000 3,341,880 1.7852 1.047 1.017 1.058 1.017 1.082 3,201,795 1.0438 -3.24%
2015-12-11 0 1.850 1.800 1.850 1.810 1.890 2,560,000 4,719,240 1.8435 1.082 1.052 1.082 1.058 1.105 4,378,523 1.0778 -1.07%
2015-12-10 0 1.870 1.860 1.870 1.820 1.880 3,636,000 6,782,400 1.8653 1.093 1.087 1.093 1.064 1.099 6,218,871 1.0906 3.31%
2015-12-09 0 1.810 1.810 1.830 1.800 1.950 2,246,000 4,118,240 1.8336 1.058 1.058 1.070 1.052 1.140 3,841,470 1.0720 -5.73%
2015-12-08 0 1.920 1.910 1.920 1.900 1.950 684,000 1,314,200 1.9213 1.123 1.117 1.123 1.111 1.140 1,169,887 1.1234 -1.54%
2015-12-07 0 1.950 1.950 1.980 1.950 1.990 484,000 955,520 1.9742 1.140 1.140 1.158 1.140 1.163 827,815 1.1543 0.00%
2015-12-04 0 1.950 1.940 1.960 1.940 1.970 724,000 1,410,200 1.9478 1.140 1.134 1.146 1.134 1.152 1,238,301 1.1388 0.00%
2015-12-03 0 1.950 1.950 1.980 1.950 1.990 512,000 1,011,560 1.9757 1.140 1.140 1.158 1.140 1.163 875,705 1.1551 -2.01%
2015-12-02 0 1.990 1.980 2.000 1.980 2.010 326,764 651,602 1.9941 1.163 1.158 1.169 1.158 1.175 558,884 1.1659 -1.00%
2015-12-01 0 2.010 1.990 2.010 1.980 2.090 888,000 1,783,488 2.0084 1.175 1.163 1.175 1.158 1.222 1,518,800 1.1743 0.00%
2015-11-30 0 2.010 1.970 2.010 1.970 2.010 784,000 1,560,960 1.9910 1.175 1.152 1.175 1.152 1.175 1,340,923 1.1641 1.52%
2015-11-27 0 1.980 1.970 1.980 1.970 2.050 1,936,000 3,860,840 1.9942 1.158 1.152 1.158 1.152 1.199 3,311,258 1.1660 0.00%
2015-11-26 0 1.980 1.980 2.000 1.970 2.020 894,419 1,781,701 1.9920 1.158 1.158 1.169 1.152 1.181 1,529,779 1.1647 -1.00%
2015-11-25 0 2.000 1.970 2.000 1.970 2.030 896,000 1,783,000 1.9900 1.169 1.152 1.169 1.152 1.187 1,532,483 1.1635 -0.99%
2015-11-24 0 2.020 1.990 2.020 1.980 2.040 316,000 635,120 2.0099 1.181 1.163 1.181 1.158 1.193 540,474 1.1751 1.00%
2015-11-23 0 2.000 2.000 2.010 1.970 2.010 1,040,000 2,073,040 1.9933 1.169 1.169 1.175 1.152 1.175 1,778,775 1.1654 -0.99%
2015-11-20 0 2.020 2.000 2.020 2.000 2.060 348,000 704,120 2.0233 1.181 1.169 1.181 1.169 1.204 595,205 1.1830 0.50%
2015-11-19 0 2.010 2.000 2.010 1.960 2.030 708,000 1,407,720 1.9883 1.175 1.169 1.175 1.146 1.187 1,210,935 1.1625 2.03%
2015-11-18 0 1.970 1.940 1.950 1.950 2.030 508,000 1,003,800 1.9760 1.152 1.134 1.140 1.140 1.187 868,863 1.1553 -2.48%
2015-11-17 0 2.020 1.990 2.020 1.990 2.080 2,836,000 5,733,640 2.0217 1.181 1.163 1.181 1.163 1.216 4,850,583 1.1821 0.50%
2015-11-16 0 2.010 2.020 2.030 1.950 2.130 4,816,000 9,853,640 2.0460 1.175 1.181 1.187 1.140 1.245 8,237,097 1.1963 -0.99%
2015-11-13 0 2.030 2.010 2.030 1.950 2.030 1,700,000 3,360,800 1.9769 1.187 1.175 1.187 1.140 1.187 2,907,613 1.1559 3.05%
2015-11-12 0 1.970 1.970 1.980 1.960 2.030 4,756,000 9,394,760 1.9753 1.152 1.152 1.158 1.146 1.187 8,134,475 1.1549 -1.50%
2015-11-11 0 2.000 1.990 2.000 1.940 2.050 6,220,000 12,312,680 1.9795 1.169 1.163 1.169 1.134 1.199 10,638,443 1.1574 -1.96%
2015-11-10 0 2.040 2.030 2.040 1.990 2.220 8,080,000 16,760,520 2.0743 1.193 1.187 1.193 1.163 1.298 13,819,714 1.2128 -4.67%
2015-11-09 0 2.140 2.150 2.170 2.130 2.330 5,900,000 13,032,100 2.2088 1.251 1.257 1.269 1.245 1.362 10,091,127 1.2914 -7.76%
2015-11-06 0 2.320 2.300 2.320 2.250 2.430 7,476,000 17,282,720 2.3118 1.356 1.345 1.356 1.316 1.421 12,786,656 1.3516 -4.13%
2015-11-05 0 2.420 2.410 2.420 2.070 2.440 11,476,000 26,198,240 2.2829 1.415 1.409 1.415 1.210 1.427 19,628,098 1.3347 16.35%
2015-11-04 0 2.080 2.050 2.070 1.970 2.140 2,788,000 5,752,200 2.0632 1.216 1.199 1.210 1.152 1.251 4,768,485 1.2063 4.00%
2015-11-03 0 2.000 1.970 2.000 1.950 2.060 596,000 1,198,000 2.0101 1.169 1.152 1.169 1.140 1.204 1,019,375 1.1752 0.00%
2015-11-02 0 2.000 2.000 2.040 1.970 2.080 592,000 1,188,800 2.0081 1.169 1.169 1.193 1.152 1.216 1,012,533 1.1741 -3.38%
2015-10-30 0 2.070 2.030 2.060 1.940 2.110 1,996,000 4,078,960 2.0436 1.210 1.187 1.204 1.134 1.234 3,413,880 1.1948 5.61%
2015-10-29 0 1.960 1.930 1.960 1.910 2.010 2,180,000 4,262,920 1.9555 1.146 1.128 1.146 1.117 1.175 3,728,586 1.1433 -2.00%
2015-10-28 0 2.000 1.950 2.000 1.940 2.020 1,376,000 2,718,400 1.9756 1.169 1.140 1.169 1.134 1.181 2,353,456 1.1551 -0.99%
2015-10-27 0 2.020 2.020 2.040 2.010 2.060 1,892,000 3,848,720 2.0342 1.181 1.181 1.193 1.175 1.204 3,236,002 1.1893 -0.98%
2015-10-26 0 2.040 2.040 2.050 2.040 2.120 1,060,000 2,174,000 2.0509 1.193 1.193 1.199 1.193 1.240 1,812,982 1.1991 -0.97%
2015-10-23 0 2.060 2.050 2.060 2.040 2.100 1,884,000 3,877,200 2.0580 1.204 1.199 1.204 1.193 1.228 3,222,319 1.2032 0.98%
2015-10-22 0 2.040 2.030 2.040 2.020 2.080 2,096,000 4,279,640 2.0418 1.193 1.187 1.193 1.181 1.216 3,584,916 1.1938 -0.97%
2015-10-20 0 2.060 2.040 2.050 1.990 2.120 4,452,000 9,082,240 2.0400 1.204 1.193 1.199 1.163 1.240 7,614,525 1.1928 0.00%
2015-10-19 0 2.060 2.100 2.120 2.040 2.150 2,104,000 4,390,640 2.0868 1.204 1.228 1.240 1.193 1.257 3,598,599 1.2201 -2.83%
2015-10-16 0 2.120 2.100 2.120 2.030 2.170 3,404,000 7,101,720 2.0863 1.240 1.228 1.240 1.187 1.269 5,822,067 1.2198 0.00%
2015-10-15 0 2.120 2.110 2.140 1.880 2.140 10,795,542 22,147,418 2.0515 1.240 1.234 1.251 1.099 1.251 18,464,270 1.1995 12.77%
2015-10-14 0 1.880 1.860 1.880 1.820 1.920 2,464,000 4,598,440 1.8663 1.099 1.087 1.099 1.064 1.123 4,214,328 1.0911 -0.53%
2015-10-13 0 1.890 1.870 1.890 1.830 1.960 5,200,000 9,829,640 1.8903 1.105 1.093 1.105 1.070 1.146 8,893,875 1.1052 -1.56%
2015-10-12 0 1.920 1.920 1.930 1.700 1.950 9,448,000 17,736,040 1.8772 1.123 1.123 1.128 0.994 1.140 16,159,487 1.0976 14.29%
2015-10-09 0 1.680 1.680 1.690 1.600 1.690 4,290,000 7,124,320 1.6607 0.982 0.982 0.988 0.935 0.988 7,337,447 0.9710 5.00%
2015-10-08 0 1.600 1.590 1.600 1.560 1.600 800,000 1,269,320 1.5867 0.935 0.930 0.935 0.912 0.935 1,368,288 0.9277 -0.62%
2015-10-07 0 1.610 1.610 1.620 1.570 1.620 1,786,000 2,863,880 1.6035 0.941 0.941 0.947 0.918 0.947 3,054,704 0.9375 1.90%
2015-10-06 0 1.580 1.580 1.600 1.580 1.640 728,000 1,164,360 1.5994 0.924 0.924 0.935 0.924 0.959 1,245,143 0.9351 -2.47%
2015-10-05 0 1.620 1.620 1.630 1.600 1.660 1,956,000 3,183,320 1.6275 0.947 0.947 0.953 0.935 0.971 3,345,465 0.9515 1.89%
2015-10-02 0 1.590 1.580 1.590 1.580 1.640 2,392,000 3,846,400 1.6080 0.930 0.924 0.930 0.924 0.959 4,091,183 0.9402 0.00%
2015-09-30 0 1.590 1.580 1.600 1.450 1.600 2,960,000 4,558,920 1.5402 0.930 0.924 0.935 0.848 0.935 5,062,667 0.9005 9.66%
2015-09-29 0 1.450 1.450 1.470 1.410 1.490 4,056,000 5,866,000 1.4463 0.848 0.848 0.859 0.824 0.871 6,937,223 0.8456 -2.03%
2015-09-25 0 1.480 1.470 1.500 1.460 1.510 1,060,000 1,570,240 1.4814 0.865 0.859 0.877 0.854 0.883 1,812,982 0.8661 -1.33%
2015-09-24 0 1.500 1.500 1.530 1.490 1.560 1,088,000 1,648,120 1.5148 0.877 0.877 0.895 0.871 0.912 1,860,872 0.8857 -2.60%
2015-09-23 0 1.540 1.540 1.560 1.490 1.570 4,456,000 6,814,000 1.5292 0.900 0.900 0.912 0.871 0.918 7,621,367 0.8941 -3.14%
2015-09-22 0 1.590 1.590 1.610 1.590 1.640 2,160,000 3,470,840 1.6069 0.930 0.930 0.941 0.930 0.959 3,694,379 0.9395 0.63%
2015-09-21 0 1.580 1.570 1.610 1.560 1.640 2,508,000 4,010,920 1.5993 0.924 0.918 0.941 0.912 0.959 4,289,584 0.9350 0.64%
2015-09-18 0 1.570 1.560 1.590 1.510 1.620 2,292,000 3,618,600 1.5788 0.918 0.912 0.930 0.883 0.947 3,920,146 0.9231 3.29%
2015-09-17 0 1.520 1.510 1.530 1.510 1.550 304,000 464,960 1.5295 0.889 0.883 0.895 0.883 0.906 519,950 0.8942 -0.65%
2015-09-16 0 1.530 1.530 1.560 1.500 1.570 1,068,000 1,643,800 1.5391 0.895 0.895 0.912 0.877 0.918 1,826,665 0.8999 2.00%
2015-09-15 0 1.500 1.500 1.530 1.500 1.530 476,000 716,320 1.5049 0.877 0.877 0.895 0.877 0.895 814,132 0.8799 0.00%
2015-09-14 0 1.500 1.490 1.500 1.480 1.580 1,624,000 2,461,480 1.5157 0.877 0.871 0.877 0.865 0.924 2,777,626 0.8862 1.35%
2015-09-11 0 1.480 1.480 1.500 1.480 1.560 2,332,000 3,508,560 1.5045 0.865 0.865 0.877 0.865 0.912 3,988,561 0.8797 -1.33%
2015-09-10 0 1.500 1.490 1.540 1.490 1.580 1,780,000 2,726,928 1.5320 0.877 0.871 0.900 0.871 0.924 3,044,442 0.8957 -5.06%
2015-09-09 0 1.580 1.570 1.600 1.560 1.670 3,336,000 5,362,880 1.6076 0.924 0.918 0.935 0.912 0.976 5,705,763 0.9399 -1.86%
2015-09-08 0 1.610 1.590 1.630 1.500 1.640 4,972,000 7,683,480 1.5453 0.941 0.930 0.953 0.877 0.959 8,503,913 0.9035 4.55%
2015-09-07 0 1.540 1.490 1.540 1.480 1.600 3,744,000 5,749,520 1.5357 0.900 0.871 0.900 0.865 0.935 6,403,590 0.8979 -2.53%
2015-09-04 0 1.580 1.560 1.590 1.480 1.640 4,568,000 7,067,340 1.5471 0.924 0.912 0.930 0.865 0.959 7,812,927 0.9046 6.76%
2015-09-02 0 1.480 1.460 1.480 1.430 1.540 1,046,000 1,549,280 1.4811 0.865 0.854 0.865 0.836 0.900 1,789,037 0.8660 0.00%
2015-09-01 0 1.480 1.480 1.500 1.450 1.570 1,452,000 2,186,224 1.5057 0.865 0.865 0.877 0.848 0.918 2,483,444 0.8803 -6.33%
2015-08-31 0 1.580 1.560 1.590 1.430 1.600 3,076,000 4,691,360 1.5251 0.924 0.912 0.930 0.836 0.935 5,261,069 0.8917 1.94%
2015-08-28 0 1.550 1.530 1.570 1.480 1.620 2,292,000 3,546,040 1.5471 0.906 0.895 0.918 0.865 0.947 3,920,146 0.9046 1.97%
2015-08-27 0 1.520 1.530 1.540 1.330 1.540 4,056,133 5,779,955 1.4250 0.889 0.895 0.900 0.778 0.900 6,937,450 0.8332 16.92%
2015-08-26 0 1.300 1.300 1.320 1.270 1.490 6,832,000 9,316,312 1.3636 0.760 0.760 0.772 0.743 0.871 11,685,184 0.7973 -10.34%
2015-08-25 0 1.450 1.440 1.480 1.360 1.700 8,448,000 12,635,200 1.4956 0.848 0.842 0.865 0.795 0.994 14,449,126 0.8745 -7.05%
2015-08-24 0 1.560 1.520 1.560 1.510 1.820 8,260,000 13,054,880 1.5805 0.912 0.889 0.912 0.883 1.064 14,127,578 0.9241 -16.58%
2015-08-21 0 1.870 1.880 1.890 1.840 1.980 3,420,000 6,447,760 1.8853 1.093 1.099 1.105 1.076 1.158 5,849,433 1.1023 -6.50%
2015-08-20 0 2.000 2.000 2.010 1.990 2.060 1,292,000 2,599,520 2.0120 1.169 1.169 1.175 1.163 1.204 2,209,786 1.1764 -2.91%
2015-08-19 0 2.060 2.040 2.060 2.000 2.120 556,000 1,131,800 2.0356 1.204 1.193 1.204 1.169 1.240 950,960 1.1902 -0.48%
2015-08-18 0 2.070 2.030 2.060 2.020 2.090 476,000 976,720 2.0519 1.210 1.187 1.204 1.181 1.222 814,132 1.1997 0.98%
2015-08-17 0 2.050 2.050 2.060 2.050 2.140 1,916,000 3,970,520 2.0723 1.199 1.199 1.204 1.199 1.251 3,277,051 1.2116 -4.65%
2015-08-14 0 2.150 2.110 2.150 2.110 2.180 648,000 1,374,880 2.1217 1.257 1.234 1.257 1.234 1.275 1,108,314 1.2405 2.38%
2015-08-13 0 2.100 2.080 2.100 2.080 2.190 1,416,000 3,015,480 2.1296 1.228 1.216 1.228 1.216 1.280 2,421,871 1.2451 -2.33%
2015-08-12 0 2.150 2.110 2.170 2.090 2.210 880,000 1,887,640 2.1450 1.257 1.234 1.269 1.222 1.292 1,505,117 1.2541 -1.83%
2015-08-11 0 2.190 2.180 2.190 2.170 2.250 1,036,000 2,278,960 2.1998 1.280 1.275 1.280 1.269 1.316 1,771,934 1.2861 -2.67%
2015-08-10 0 2.250 2.240 2.250 2.120 2.260 1,916,000 4,238,360 2.2121 1.316 1.310 1.316 1.240 1.321 3,277,051 1.2933 3.69%
2015-08-07 0 2.170 2.150 2.170 2.010 2.190 2,772,000 5,867,000 2.1165 1.269 1.257 1.269 1.175 1.280 4,741,120 1.2375 4.83%
2015-08-06 0 2.070 2.060 2.070 2.040 2.090 892,000 1,835,560 2.0578 1.210 1.204 1.210 1.193 1.222 1,525,642 1.2031 0.00%
2015-08-05 0 2.070 2.060 2.070 2.030 2.150 1,728,000 3,602,600 2.0848 1.210 1.204 1.210 1.187 1.257 2,955,503 1.2189 0.00%
2015-08-04 0 2.070 2.060 2.080 2.040 2.100 996,000 2,051,160 2.0594 1.210 1.204 1.216 1.193 1.228 1,703,519 1.2041 -1.43%
2015-08-03 0 2.100 2.090 2.100 2.060 2.100 1,512,000 3,153,480 2.0856 1.228 1.222 1.228 1.204 1.228 2,586,065 1.2194 0.48%
2015-07-31 0 2.090 2.060 2.100 2.040 2.110 4,756,000 9,842,160 2.0694 1.222 1.204 1.228 1.193 1.234 8,134,475 1.2099 0.00%
2015-07-30 0 2.090 2.080 2.090 2.060 2.130 996,000 2,089,240 2.0976 1.222 1.216 1.222 1.204 1.245 1,703,519 1.2264 -0.48%
2015-07-29 0 2.100 2.080 2.100 2.060 2.140 780,000 1,628,360 2.0876 1.228 1.216 1.228 1.204 1.251 1,334,081 1.2206 0.00%
2015-07-28 0 2.100 2.050 2.080 2.010 2.210 1,668,000 3,514,560 2.1071 1.228 1.199 1.216 1.175 1.292 2,852,881 1.2319 -2.33%
2015-07-27 0 2.150 2.150 2.160 2.020 2.210 3,894,000 8,132,500 2.0885 1.257 1.257 1.263 1.181 1.292 6,660,144 1.2211 -4.87%
2015-07-24 0 2.260 2.250 2.260 2.170 2.260 1,416,000 3,136,800 2.2153 1.321 1.316 1.321 1.269 1.321 2,421,871 1.2952 2.73%
2015-07-23 0 2.200 2.190 2.220 2.100 2.230 1,532,000 3,349,120 2.1861 1.286 1.280 1.298 1.228 1.304 2,620,272 1.2782 1.85%
2015-07-22 0 2.160 2.150 2.180 2.150 2.240 1,374,000 2,965,060 2.1580 1.263 1.257 1.275 1.257 1.310 2,350,035 1.2617 -3.57%
2015-07-21 0 2.240 2.220 2.240 2.190 2.290 1,048,000 2,336,360 2.2294 1.310 1.298 1.310 1.280 1.339 1,792,458 1.3034 -0.44%
2015-07-20 0 2.250 2.160 2.250 2.150 2.330 2,440,000 5,504,720 2.2560 1.316 1.263 1.316 1.257 1.362 4,173,280 1.3190 -0.88%
2015-07-17 0 2.270 2.250 2.270 2.250 2.300 1,960,000 4,456,640 2.2738 1.327 1.316 1.327 1.316 1.345 3,352,307 1.3294 2.25%
2015-07-16 0 2.220 2.190 2.220 2.080 2.290 1,914,000 4,243,280 2.2170 1.298 1.280 1.298 1.216 1.339 3,273,630 1.2962 2.78%
2015-07-15 0 2.160 2.130 2.160 2.120 2.250 1,004,000 2,157,280 2.1487 1.263 1.245 1.263 1.240 1.316 1,717,202 1.2563 -2.70%
2015-07-14 0 2.220 2.200 2.220 2.190 2.400 2,352,000 5,269,000 2.2402 1.298 1.286 1.298 1.280 1.403 4,022,768 1.3098 -1.33%
2015-07-13 0 2.250 2.240 2.250 2.190 2.350 4,384,000 9,938,200 2.2669 1.316 1.310 1.316 1.280 1.374 7,498,221 1.3254 -3.43%
2015-07-10 0 2.330 2.320 2.330 2.150 2.340 10,044,000 22,813,040 2.2713 1.362 1.356 1.362 1.257 1.368 17,178,862 1.3280 10.95%
2015-07-09 0 2.100 2.100 2.120 1.560 2.140 21,428,000 40,690,800 1.8990 1.228 1.228 1.240 0.912 1.251 36,649,607 1.1103 34.62%
2015-07-08 0 1.560 1.560 1.580 1.500 1.900 12,103,624 20,206,144 1.6694 0.912 0.912 0.924 0.877 1.111 20,701,561 0.9761 -22.77%
2015-07-07 0 2.020 2.020 2.030 1.920 2.250 3,232,000 6,711,320 2.0765 1.181 1.181 1.187 1.123 1.316 5,527,885 1.2141 -12.55%
2015-07-06 0 2.310 2.270 2.340 2.130 2.700 8,936,000 21,079,240 2.3589 1.351 1.327 1.368 1.245 1.579 15,283,782 1.3792 -12.83%
2015-07-03 0 2.650 2.650 2.670 2.600 2.790 8,042,000 21,436,920 2.6656 1.549 1.549 1.561 1.520 1.631 13,754,720 1.5585 -3.28%
2015-07-02 0 2.740 2.740 2.790 2.700 2.900 1,856,000 5,172,400 2.7869 1.602 1.602 1.631 1.579 1.696 3,174,429 1.6294 -5.19%
2015-06-30 0 2.890 2.910 2.920 2.600 2.920 4,856,000 13,404,640 2.7604 1.690 1.701 1.707 1.520 1.707 8,305,511 1.6139 2.48%
2015-06-29 0 2.820 2.770 2.820 2.600 3.090 4,696,000 13,029,320 2.7746 1.649 1.620 1.649 1.520 1.807 8,031,853 1.6222 -6.00%
2015-06-26 0 3.000 3.000 3.020 2.970 3.100 1,876,000 5,679,160 3.0273 1.754 1.754 1.766 1.736 1.812 3,208,636 1.7700 -3.23%
2015-06-25 0 3.100 3.100 3.110 3.030 3.150 2,268,000 6,971,720 3.0740 1.812 1.812 1.818 1.772 1.842 3,879,098 1.7973 -2.21%
2015-06-24 0 3.170 3.140 3.170 3.100 3.190 760,000 2,385,960 3.1394 1.853 1.836 1.853 1.812 1.865 1,299,874 1.8355 -0.63%
2015-06-23 0 3.190 3.150 3.190 3.080 3.200 2,188,000 6,875,720 3.1425 1.865 1.842 1.865 1.801 1.871 3,742,269 1.8373 2.24%
2015-06-22 0 3.120 3.120 3.160 3.050 3.170 1,516,000 4,682,600 3.0888 1.824 1.824 1.848 1.783 1.853 2,592,907 1.8059 -0.64%
2015-06-19 0 3.140 3.110 3.140 3.080 3.260 3,768,000 12,001,320 3.1851 1.836 1.818 1.836 1.801 1.906 6,444,639 1.8622 -1.87%
2015-06-18 0 3.200 3.190 3.210 3.040 3.280 9,092,000 29,224,760 3.2143 1.871 1.865 1.877 1.777 1.918 15,550,598 1.8793 6.67%
2015-06-17 0 3.000 2.980 3.000 2.950 3.030 1,792,000 5,364,360 2.9935 1.754 1.742 1.754 1.725 1.772 3,064,966 1.7502 0.33%
2015-06-16 0 2.990 2.990 3.000 2.930 3.020 3,096,000 9,228,800 2.9809 1.748 1.748 1.754 1.713 1.766 5,295,276 1.7428 0.67%
2015-06-15 0 2.970 2.950 2.980 2.930 3.020 2,020,000 6,044,080 2.9921 1.736 1.725 1.742 1.713 1.766 3,454,928 1.7494 -0.34%
2015-06-12 0 2.980 2.980 2.990 2.970 3.060 4,706,000 14,126,060 3.0017 1.742 1.742 1.748 1.736 1.789 8,048,957 1.7550 0.00%
2015-06-11 0 2.980 2.990 3.000 2.960 3.100 8,060,000 24,375,360 3.0242 1.742 1.748 1.754 1.731 1.812 13,785,506 1.7682 -3.25%
2015-06-10 0 3.080 3.070 3.100 3.030 3.160 5,538,000 17,093,764 3.0866 1.801 1.795 1.812 1.772 1.848 9,471,977 1.8047 -1.60%
2015-06-09 0 3.130 3.090 3.150 2.900 3.150 8,704,000 26,546,208 3.0499 1.830 1.807 1.842 1.696 1.842 14,886,979 1.7832 0.97%
2015-06-08 0 3.100 3.100 3.130 3.030 3.160 5,990,000 18,605,160 3.1060 1.812 1.812 1.830 1.772 1.848 10,245,060 1.8160 0.32%
2015-06-05 0 3.090 3.090 3.100 3.010 3.190 4,830,000 14,957,140 3.0967 1.807 1.807 1.812 1.760 1.865 8,261,042 1.8106 -2.22%
2015-06-04 0 3.160 3.160 3.170 3.000 3.250 5,284,000 16,532,160 3.1287 1.848 1.848 1.853 1.754 1.900 9,037,545 1.8293 1.28%
2015-06-03 0 3.120 3.120 3.130 3.050 3.160 7,704,000 23,834,720 3.0938 1.824 1.824 1.830 1.783 1.848 13,176,618 1.8089 2.30%
2015-06-02 0 3.050 3.040 3.050 3.050 3.350 7,244,000 23,132,320 3.1933 1.783 1.777 1.783 1.783 1.959 12,389,852 1.8670 -10.03%
2015-06-01 0 3.390 3.390 3.400 3.350 3.440 2,528,000 8,573,384 3.3914 1.982 1.982 1.988 1.959 2.011 4,323,792 1.9828 0.59%
2015-05-29 0 3.370 3.300 3.370 3.250 3.500 12,824,192 42,907,621 3.3458 1.970 1.929 1.970 1.900 2.046 21,933,993 1.9562 -1.17%
2015-05-28 0 3.410 3.410 3.430 3.380 3.580 8,936,000 31,216,380 3.4933 1.994 1.994 2.005 1.976 2.093 15,283,782 2.0425 -1.45%
2015-05-27 0 3.460 3.460 3.470 3.330 3.480 4,992,000 17,035,360 3.4125 2.023 2.023 2.029 1.947 2.035 8,538,120 1.9952 2.67%
2015-05-26 0 3.370 3.360 3.370 3.260 3.420 5,816,000 19,416,600 3.3385 1.970 1.964 1.970 1.906 2.000 9,947,457 1.9519 3.69%
2015-05-22 0 3.250 3.240 3.250 3.210 3.580 14,162,000 47,886,430 3.3813 1.900 1.894 1.900 1.877 2.093 24,222,127 1.9770 -3.85%
2015-05-21 0 3.380 3.390 3.400 3.380 3.900 31,420,000 113,855,360 3.6237 1.976 1.982 1.988 1.976 2.280 53,739,530 2.1187 2.42%
2015-05-20 1 - - - - - 0 0 - 1.929 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 1.929 - - - - 0 - 0.00%
2015-05-18 0 3.300 3.290 3.300 3.250 3.380 4,180,000 13,726,200 3.2838 1.929 1.924 1.929 1.900 1.976 7,149,307 1.9199 -1.20%
2015-05-15 0 3.340 3.340 3.350 3.260 3.380 1,924,000 6,394,360 3.3235 1.953 1.953 1.959 1.906 1.976 3,290,734 1.9431 0.00%
2015-05-14 0 3.340 3.320 3.340 3.190 3.360 3,392,000 11,206,200 3.3037 1.953 1.941 1.953 1.865 1.964 5,801,543 1.9316 2.77%
2015-05-13 0 3.250 3.220 3.260 3.210 3.390 3,848,243 12,714,104 3.3039 1.900 1.883 1.906 1.877 1.982 6,581,883 1.9317 -2.99%
2015-05-12 0 3.350 3.320 3.360 3.250 3.430 5,036,000 16,884,840 3.3528 1.959 1.941 1.964 1.900 2.005 8,613,376 1.9603 1.21%
2015-05-11 0 3.310 3.310 3.320 3.230 3.390 5,260,000 17,387,400 3.3056 1.935 1.935 1.941 1.888 1.982 8,996,497 1.9327 0.91%
2015-05-08 0 3.280 3.270 3.280 3.230 3.390 7,588,000 25,130,380 3.3119 1.918 1.912 1.918 1.888 1.982 12,978,216 1.9364 0.61%
2015-05-07 0 3.260 3.250 3.260 3.050 3.330 7,884,000 25,197,620 3.1960 1.906 1.900 1.906 1.783 1.947 13,484,483 1.8686 3.16%
2015-05-06 0 3.160 3.140 3.160 3.140 3.520 8,594,000 28,224,120 3.2842 1.848 1.836 1.848 1.836 2.058 14,698,839 1.9202 -7.87%
2015-05-05 0 3.430 3.420 3.440 3.210 3.600 24,336,000 83,328,640 3.4241 2.005 2.000 2.011 1.877 2.105 41,623,335 2.0020 5.54%
2015-05-04 0 3.250 3.240 3.250 3.010 3.250 11,408,000 35,812,040 3.1392 1.900 1.894 1.900 1.760 1.900 19,511,794 1.8354 6.21%
2015-04-30 0 3.060 3.060 3.090 2.980 3.090 12,232,000 36,800,080 3.0085 1.789 1.789 1.807 1.742 1.807 20,921,131 1.7590 2.00%
2015-04-29 0 3.000 2.990 3.000 2.910 3.030 14,488,000 43,255,920 2.9856 1.754 1.748 1.754 1.701 1.772 24,779,704 1.7456 0.33%
2015-04-28 0 2.990 2.980 2.990 2.820 3.010 18,460,258 54,619,970 2.9588 1.748 1.742 1.748 1.649 1.760 31,573,698 1.7299 6.41%
2015-04-27 0 2.810 2.800 2.820 2.700 2.930 15,952,000 44,958,000 2.8183 1.643 1.637 1.649 1.579 1.713 27,283,672 1.6478 6.44%
2015-04-24 1 - - - - - 0 0 - 1.544 - - - - 0 - 0.00%
2015-04-23 0 2.640 2.620 2.640 2.600 2.660 5,344,000 14,077,660 2.6343 1.544 1.532 1.544 1.520 1.555 9,140,167 1.5402 0.00%
2015-04-22 0 2.640 2.630 2.640 2.630 2.700 5,060,000 13,434,080 2.6550 1.544 1.538 1.544 1.538 1.579 8,654,425 1.5523 1.54%
2015-04-21 0 2.600 2.590 2.600 2.590 2.690 2,716,000 7,087,280 2.6095 1.520 1.514 1.520 1.514 1.573 4,645,339 1.5257 0.00%
2015-04-20 0 2.600 2.570 2.620 2.560 2.720 7,528,000 19,873,840 2.6400 1.520 1.503 1.532 1.497 1.590 12,875,595 1.5435 -3.35%
2015-04-17 0 2.690 2.670 2.690 2.670 2.780 7,192,000 19,527,200 2.7151 1.573 1.561 1.573 1.561 1.625 12,300,913 1.5875 -1.82%
2015-04-16 0 2.740 2.740 2.750 2.650 2.760 8,468,000 23,081,000 2.7257 1.602 1.602 1.608 1.549 1.614 14,483,333 1.5936 1.86%
2015-04-15 0 2.690 2.660 2.700 2.630 2.740 10,764,000 28,591,080 2.6562 1.573 1.555 1.579 1.538 1.602 18,410,321 1.5530 -1.82%
2015-04-14 0 2.740 2.730 2.740 2.610 2.780 14,972,000 40,517,320 2.7062 1.602 1.596 1.602 1.526 1.625 25,607,519 1.5822 5.38%
2015-04-13 0 2.600 2.600 2.610 2.500 2.680 19,538,000 49,707,160 2.5441 1.520 1.520 1.526 1.462 1.567 33,417,025 1.4875 5.69%
2015-04-10 0 2.460 2.450 2.460 2.430 2.520 20,592,000 50,799,240 2.4669 1.438 1.432 1.438 1.421 1.473 35,219,745 1.4424 3.36%
2015-04-09 0 2.380 2.380 2.420 2.370 2.790 10,892,000 28,194,360 2.5885 1.392 1.392 1.415 1.386 1.631 18,629,248 1.5134 -8.46%
2015-04-08 0 2.600 2.590 2.610 2.400 2.690 17,772,000 46,020,560 2.5895 1.520 1.514 1.526 1.403 1.573 30,396,528 1.5140 13.54%
2015-04-02 0 2.290 2.270 2.290 2.080 2.310 28,596,000 61,967,760 2.1670 1.339 1.327 1.339 1.216 1.351 48,909,471 1.2670 10.63%
2015-04-01 0 2.070 2.060 2.080 1.990 2.140 3,210,884 6,656,381 2.0731 1.210 1.204 1.216 1.163 1.251 5,491,769 1.2121 6.15%
2015-03-31 0 1.950 1.950 1.990 1.920 2.000 1,588,000 3,117,400 1.9631 1.140 1.140 1.163 1.123 1.169 2,716,053 1.1478 1.56%
2015-03-30 0 1.920 1.910 1.950 1.910 1.970 2,192,000 4,256,520 1.9418 1.123 1.117 1.140 1.117 1.152 3,749,110 1.1353 0.00%
2015-03-27 0 1.920 1.920 1.930 1.860 1.940 924,000 1,759,560 1.9043 1.123 1.123 1.128 1.087 1.134 1,580,373 1.1134 0.00%
2015-03-26 0 1.920 1.900 1.920 1.800 1.980 1,516,000 2,884,440 1.9027 1.123 1.111 1.123 1.052 1.158 2,592,907 1.1124 -1.03%
2015-03-25 0 1.940 1.940 1.980 1.940 2.010 796,000 1,567,720 1.9695 1.134 1.134 1.158 1.134 1.175 1,361,447 1.1515 -3.00%
2015-03-24 0 2.000 1.990 2.020 1.990 2.100 992,000 1,994,480 2.0106 1.169 1.163 1.181 1.163 1.228 1,696,678 1.1755 0.50%
2015-03-23 0 1.990 1.990 2.050 1.990 2.060 749,771 1,514,782 2.0203 1.163 1.163 1.199 1.163 1.204 1,282,379 1.1812 -1.49%
2015-03-20 0 2.020 2.020 2.040 1.970 2.040 656,000 1,315,800 2.0058 1.181 1.181 1.193 1.152 1.193 1,121,997 1.1727 2.54%
2015-03-19 0 1.970 1.970 2.020 1.960 2.020 720,000 1,420,440 1.9728 1.152 1.152 1.181 1.146 1.181 1,231,460 1.1535 -0.51%
2015-03-18 0 1.980 1.970 2.000 1.960 2.000 353,275 698,107 1.9761 1.158 1.152 1.169 1.146 1.169 604,228 1.1554 -1.00%
2015-03-17 0 2.000 1.960 2.000 1.950 2.020 288,000 573,600 1.9917 1.169 1.146 1.169 1.140 1.181 492,584 1.1645 -0.99%
2015-03-16 0 2.020 1.970 2.020 1.920 2.020 668,000 1,321,520 1.9783 1.181 1.152 1.181 1.123 1.181 1,142,521 1.1567 0.50%
2015-03-13 0 2.010 2.000 2.040 1.990 2.040 304,163 612,839 2.0148 1.175 1.169 1.193 1.163 1.193 520,228 1.1780 -0.50%
2015-03-12 0 2.020 2.020 2.030 2.010 2.060 232,000 470,080 2.0262 1.181 1.181 1.187 1.175 1.204 396,804 1.1847 -2.42%
2015-03-11 0 2.070 2.010 2.080 1.930 2.180 9,420,093 18,865,033 2.0026 1.210 1.175 1.216 1.128 1.275 16,111,756 1.1709 5.61%
2015-03-10 0 1.960 1.960 1.970 1.930 1.990 524,000 1,027,320 1.9605 1.146 1.146 1.152 1.128 1.163 896,229 1.1463 -1.01%
2015-03-09 0 1.980 1.970 1.990 1.960 2.000 264,000 522,600 1.9795 1.158 1.152 1.163 1.146 1.169 451,535 1.1574 -1.49%
2015-03-06 0 2.010 1.990 2.020 1.980 2.010 2,380,000 4,758,200 1.9992 1.175 1.163 1.181 1.158 1.175 4,070,658 1.1689 -0.50%
2015-03-05 0 2.020 2.000 2.020 1.960 2.050 1,340,000 2,694,320 2.0107 1.181 1.169 1.181 1.146 1.199 2,291,883 1.1756 2.02%
2015-03-04 0 1.980 1.980 1.990 1.970 2.020 420,000 837,640 1.9944 1.158 1.158 1.163 1.152 1.181 718,351 1.1661 -1.98%
2015-03-03 0 2.020 2.070 2.080 1.990 2.080 2,444,000 4,941,720 2.0220 1.181 1.210 1.216 1.163 1.216 4,180,121 1.1822 1.51%
2015-03-02 0 1.990 1.970 2.080 1.900 2.080 960,000 1,927,640 2.0080 1.163 1.152 1.216 1.111 1.216 1,641,946 1.1740 -0.50%
2015-02-27 0 2.000 1.950 2.000 1.930 2.020 1,452,000 2,861,960 1.9710 1.169 1.140 1.169 1.128 1.181 2,483,444 1.1524 0.00%
2015-02-26 0 2.000 2.000 2.030 1.990 2.040 160,000 322,800 2.0175 1.169 1.169 1.187 1.163 1.193 273,658 1.1796 -1.48%
2015-02-25 0 2.030 2.010 2.040 1.970 2.050 784,000 1,589,360 2.0272 1.187 1.175 1.193 1.152 1.199 1,340,923 1.1853 2.01%
2015-02-24 0 1.990 1.990 2.010 1.960 2.030 260,000 520,560 2.0022 1.163 1.163 1.175 1.146 1.187 444,694 1.1706 0.51%
2015-02-23 0 1.980 1.980 1.990 1.980 2.070 584,000 1,173,880 2.0101 1.158 1.158 1.163 1.158 1.210 998,851 1.1752 -3.41%
2015-02-18 0 2.050 2.050 2.060 2.040 2.080 72,000 149,120 2.0711 1.199 1.199 1.204 1.193 1.216 123,146 1.2109 -1.44%
2015-02-17 0 2.080 2.080 2.100 2.060 2.140 100,000 209,120 2.0912 1.216 1.216 1.228 1.204 1.251 171,036 1.2227 1.46%
2015-02-16 0 2.050 2.040 2.070 2.020 2.120 600,000 1,239,480 2.0658 1.199 1.193 1.210 1.181 1.240 1,026,216 1.2078 -3.30%
2015-02-13 0 2.120 2.110 2.150 2.110 2.150 112,000 237,200 2.1179 1.240 1.234 1.257 1.234 1.257 191,560 1.2383 -0.47%
2015-02-12 0 2.130 2.120 2.170 2.120 2.180 328,000 706,240 2.1532 1.245 1.240 1.269 1.240 1.275 560,998 1.2589 0.47%
2015-02-11 0 2.120 2.120 2.140 2.080 2.150 1,268,000 2,690,520 2.1219 1.240 1.240 1.251 1.216 1.257 2,168,737 1.2406 1.92%
2015-02-10 0 2.080 2.080 2.110 2.070 2.120 452,000 941,200 2.0823 1.216 1.216 1.234 1.210 1.240 773,083 1.2175 -1.42%
2015-02-09 0 2.110 2.110 2.150 2.110 2.180 64,000 135,840 2.1225 1.234 1.234 1.257 1.234 1.275 109,463 1.2410 -3.65%
2015-02-06 0 2.190 2.100 2.190 2.080 2.200 520,000 1,106,520 2.1279 1.280 1.228 1.280 1.216 1.286 889,388 1.2441 2.34%
2015-02-05 0 2.140 2.100 2.140 2.120 2.140 164,000 349,160 2.1290 1.251 1.228 1.251 1.240 1.251 280,499 1.2448 0.94%
2015-02-04 0 2.120 2.060 2.130 2.010 2.120 776,000 1,616,680 2.0834 1.240 1.204 1.245 1.175 1.240 1,327,240 1.2181 0.47%
2015-02-03 0 2.110 2.060 2.120 2.060 2.110 300,000 625,000 2.0833 1.234 1.204 1.240 1.204 1.234 513,108 1.2181 0.48%
2015-02-02 0 2.100 2.100 2.160 2.070 2.150 1,184,000 2,488,040 2.1014 1.228 1.228 1.263 1.210 1.257 2,025,067 1.2286 -1.41%
2015-01-30 0 2.130 2.080 2.140 2.060 2.170 1,276,000 2,704,240 2.1193 1.245 1.216 1.251 1.204 1.269 2,182,420 1.2391 0.95%
2015-01-29 0 2.110 2.070 2.120 2.060 2.120 228,000 478,120 2.0970 1.234 1.210 1.240 1.204 1.240 389,962 1.2261 0.96%
2015-01-28 0 2.090 2.070 2.090 2.030 2.090 752,000 1,564,960 2.0811 1.222 1.210 1.222 1.187 1.222 1,286,191 1.2167 0.48%
2015-01-27 0 2.080 2.040 2.090 2.030 2.110 3,084,000 6,339,520 2.0556 1.216 1.193 1.222 1.187 1.234 5,274,752 1.2019 0.48%
2015-01-26 0 2.070 2.050 2.070 1.940 2.070 3,400,000 6,832,480 2.0096 1.210 1.199 1.210 1.134 1.210 5,815,226 1.1749 3.50%
2015-01-23 0 2.000 1.990 2.050 1.910 2.130 7,185,000 14,139,940 1.9680 1.169 1.163 1.199 1.117 1.245 12,288,941 1.1506 1.01%
2015-01-22 0 1.980 1.980 2.000 1.940 2.130 1,900,000 3,842,300 2.0223 1.158 1.158 1.169 1.134 1.245 3,249,685 1.1824 -6.16%
2015-01-21 0 2.110 2.110 2.130 2.110 2.170 1,116,000 2,402,400 2.1527 1.234 1.234 1.245 1.234 1.269 1,908,762 1.2586 -3.21%
2015-01-20 0 2.180 2.180 2.200 2.100 2.200 668,000 1,441,160 2.1574 1.275 1.275 1.286 1.228 1.286 1,142,521 1.2614 4.31%
2015-01-19 0 2.090 2.090 2.110 2.080 2.210 2,144,000 4,571,120 2.1321 1.222 1.222 1.234 1.216 1.292 3,667,013 1.2466 -6.28%
2015-01-16 0 2.230 2.230 2.240 2.230 2.260 516,000 1,157,480 2.2432 1.304 1.304 1.310 1.304 1.321 882,546 1.3115 -2.19%
2015-01-15 0 2.280 2.270 2.290 2.260 2.300 723,000 1,649,390 2.2813 1.333 1.327 1.339 1.321 1.345 1,236,591 1.3338 0.00%
2015-01-14 0 2.280 2.280 2.300 2.270 2.350 1,916,000 4,399,040 2.2959 1.333 1.333 1.345 1.327 1.374 3,277,051 1.3424 -2.98%
2015-01-13 0 2.350 2.340 2.360 2.260 2.400 3,040,000 7,158,928 2.3549 1.374 1.368 1.380 1.321 1.403 5,199,496 1.3769 -0.42%
2015-01-12 0 2.360 2.340 2.380 2.350 2.400 248,000 590,640 2.3816 1.380 1.368 1.392 1.374 1.403 424,169 1.3925 -1.67%
2015-01-09 0 2.400 2.360 2.420 2.300 2.400 716,000 1,679,240 2.3453 1.403 1.380 1.415 1.345 1.403 1,224,618 1.3712 2.13%
2015-01-08 0 2.350 2.350 2.380 2.320 2.400 276,000 654,960 2.3730 1.374 1.374 1.392 1.356 1.403 472,060 1.3875 -0.84%
2015-01-07 0 2.370 2.350 2.370 2.310 2.400 280,000 663,600 2.3700 1.386 1.374 1.386 1.351 1.403 478,901 1.3857 -1.25%
2015-01-06 0 2.400 2.390 2.400 2.270 2.420 960,000 2,263,840 2.3582 1.403 1.397 1.403 1.327 1.415 1,641,946 1.3788 -1.23%
2015-01-05 0 2.430 2.400 2.430 2.350 2.450 2,784,000 6,798,240 2.4419 1.421 1.403 1.421 1.374 1.432 4,761,644 1.4277 0.83%
2015-01-02 0 2.410 2.400 2.420 2.390 2.590 3,476,000 8,563,980 2.4637 1.409 1.403 1.415 1.397 1.514 5,945,213 1.4405 -6.59%
2014-12-31 0 2.580 2.520 2.550 2.500 2.630 2,668,000 6,854,840 2.5693 1.508 1.473 1.491 1.462 1.538 4,563,242 1.5022 1.57%
2014-12-30 0 2.540 2.510 2.520 2.510 2.590 2,832,000 7,188,360 2.5383 1.485 1.468 1.473 1.468 1.514 4,843,741 1.4841 -0.78%
2014-12-29 0 2.560 2.560 2.610 2.550 2.650 1,836,000 4,750,520 2.5874 1.497 1.497 1.526 1.491 1.549 3,140,222 1.5128 -3.40%
2014-12-24 0 2.650 2.610 2.650 2.600 2.680 3,640,000 9,648,880 2.6508 1.549 1.526 1.549 1.520 1.567 6,225,713 1.5498 1.53%
2014-12-23 0 2.610 2.580 2.640 2.520 2.650 872,000 2,257,720 2.5891 1.526 1.508 1.544 1.473 1.549 1,491,434 1.5138 -2.25%
2014-12-22 0 2.670 2.630 2.650 2.600 2.680 2,836,000 7,408,560 2.6123 1.561 1.538 1.549 1.520 1.567 4,850,583 1.5274 2.69%
2014-12-19 0 2.600 2.590 2.600 2.580 2.650 360,000 936,000 2.6000 1.520 1.514 1.520 1.508 1.549 615,730 1.5201 0.00%
2014-12-18 0 2.600 2.560 2.600 2.560 2.670 788,000 2,077,600 2.6365 1.520 1.497 1.520 1.497 1.561 1,347,764 1.5415 -0.38%
2014-12-17 0 2.610 2.600 2.620 2.560 2.660 4,424,000 11,609,560 2.6242 1.526 1.520 1.532 1.497 1.555 7,566,635 1.5343 -2.97%
2014-12-16 0 2.690 2.660 2.700 2.650 2.700 812,000 2,171,640 2.6744 1.573 1.555 1.579 1.549 1.579 1,388,813 1.5637 -2.89%
2014-12-15 0 2.770 2.760 2.770 2.730 2.790 980,000 2,697,480 2.7525 1.620 1.614 1.620 1.596 1.631 1,676,153 1.6093 -0.72%
2014-12-12 0 2.790 2.770 2.800 2.780 2.820 2,376,000 6,646,840 2.7975 1.631 1.620 1.637 1.625 1.649 4,063,817 1.6356 -1.06%
2014-12-11 0 2.820 2.800 2.820 2.710 2.840 2,268,000 6,338,840 2.7949 1.649 1.637 1.649 1.584 1.660 3,879,098 1.6341 0.71%
2014-12-10 0 2.800 2.770 2.800 2.600 2.850 4,096,000 11,211,920 2.7373 1.637 1.620 1.637 1.520 1.666 7,005,637 1.6004 1.08%
2014-12-09 0 2.770 2.750 2.770 2.730 2.870 3,960,000 11,040,440 2.7880 1.620 1.608 1.620 1.596 1.678 6,773,028 1.6301 -3.15%
2014-12-08 0 2.860 2.850 2.870 2.720 2.900 6,764,000 19,175,680 2.8350 1.672 1.666 1.678 1.590 1.696 11,568,879 1.6575 6.32%
2014-12-05 0 2.690 2.690 2.700 2.550 2.700 5,732,000 15,152,680 2.6435 1.573 1.573 1.579 1.491 1.579 9,803,787 1.5456 6.32%
2014-12-04 0 2.530 2.520 2.540 2.380 2.540 4,800,000 11,701,480 2.4378 1.479 1.473 1.485 1.392 1.485 8,209,731 1.4253 5.86%
2014-12-03 0 2.390 2.400 2.410 2.320 2.450 11,052,000 25,767,760 2.3315 1.397 1.403 1.409 1.356 1.432 18,902,905 1.3632 3.02%
2014-12-02 0 2.320 2.320 2.330 2.270 2.360 984,000 2,290,520 2.3278 1.356 1.356 1.362 1.327 1.380 1,682,995 1.3610 -1.28%
2014-12-01 0 2.350 2.300 2.340 2.220 2.350 1,892,000 4,338,920 2.2933 1.374 1.345 1.368 1.298 1.374 3,236,002 1.3408 3.52%
2014-11-28 0 2.270 2.260 2.270 2.190 2.290 1,396,000 3,124,120 2.2379 1.327 1.321 1.327 1.280 1.339 2,387,663 1.3084 -0.44%
2014-11-27 0 2.280 2.270 2.280 2.240 2.310 132,000 300,520 2.2767 1.333 1.327 1.333 1.310 1.351 225,768 1.3311 -2.15%
2014-11-26 0 2.330 2.300 2.340 2.240 2.340 1,068,000 2,449,440 2.2935 1.362 1.345 1.368 1.310 1.368 1,826,665 1.3409 2.19%
2014-11-25 0 2.280 2.240 2.280 2.200 2.300 636,000 1,439,000 2.2626 1.333 1.310 1.333 1.286 1.345 1,087,789 1.3229 -0.87%
2014-11-24 0 2.300 2.280 2.300 2.260 2.300 608,000 1,386,760 2.2809 1.345 1.333 1.345 1.321 1.345 1,039,899 1.3336 0.44%
2014-11-21 0 2.290 2.290 2.300 2.240 2.310 972,000 2,221,840 2.2858 1.339 1.339 1.345 1.310 1.351 1,662,470 1.3365 -0.43%
2014-11-20 0 2.300 2.300 2.330 2.300 2.350 772,000 1,795,120 2.3253 1.345 1.345 1.362 1.345 1.374 1,320,398 1.3595 -2.13%
2014-11-19 0 2.350 2.340 2.350 2.310 2.360 1,044,000 2,436,880 2.3342 1.374 1.368 1.374 1.351 1.380 1,785,616 1.3647 0.43%
2014-11-18 0 2.340 2.300 2.340 2.290 2.370 1,276,000 2,945,160 2.3081 1.368 1.345 1.368 1.339 1.386 2,182,420 1.3495 -1.27%
2014-11-17 0 2.370 2.370 2.380 2.350 2.390 1,526,000 3,613,360 2.3679 1.386 1.386 1.392 1.374 1.397 2,610,010 1.3844 0.00%
2014-11-14 0 2.370 2.370 2.380 2.300 2.400 1,408,000 3,322,360 2.3596 1.386 1.386 1.392 1.345 1.403 2,408,188 1.3796 -1.25%
2014-11-13 0 2.400 2.380 2.400 2.360 2.440 1,060,000 2,517,880 2.3754 1.403 1.392 1.403 1.380 1.427 1,812,982 1.3888 -1.23%
2014-11-12 0 2.430 2.420 2.430 2.380 2.440 4,104,000 9,883,240 2.4082 1.421 1.415 1.421 1.392 1.427 7,019,320 1.4080 0.00%
2014-11-11 0 2.430 2.410 2.430 2.350 2.430 1,844,000 4,404,280 2.3884 1.421 1.409 1.421 1.374 1.421 3,153,905 1.3965 0.83%
2014-11-10 0 2.410 2.390 2.430 2.340 2.420 1,364,000 3,224,640 2.3641 1.409 1.397 1.421 1.368 1.415 2,332,932 1.3822 0.84%
2014-11-07 0 2.390 2.360 2.400 2.330 2.400 5,620,000 13,312,400 2.3688 1.397 1.380 1.403 1.362 1.403 9,612,227 1.3849 0.00%
2014-11-06 0 2.390 2.380 2.400 2.360 2.450 2,568,000 6,094,229 2.3731 1.397 1.392 1.403 1.380 1.432 4,392,206 1.3875 0.00%
2014-11-05 0 2.390 2.360 2.390 2.330 2.390 5,124,000 11,998,720 2.3417 1.397 1.380 1.397 1.362 1.397 8,763,888 1.3691 2.14%
2014-11-04 0 2.340 2.340 2.350 2.280 2.420 7,480,000 17,569,880 2.3489 1.368 1.368 1.374 1.333 1.415 12,793,497 1.3733 -2.09%
2014-11-03 0 2.390 2.390 2.400 2.390 2.500 2,612,000 6,303,320 2.4132 1.397 1.397 1.403 1.397 1.462 4,467,462 1.4109 -3.24%
2014-10-31 0 2.470 2.460 2.480 2.360 2.590 3,136,000 7,805,800 2.4891 1.444 1.438 1.450 1.380 1.514 5,363,691 1.4553 3.35%
2014-10-30 0 2.390 2.380 2.390 2.340 2.400 1,664,000 3,971,040 2.3864 1.397 1.392 1.397 1.368 1.403 2,846,040 1.3953 1.27%
2014-10-29 0 2.360 2.370 2.380 2.340 2.420 704,000 1,669,640 2.3716 1.380 1.386 1.392 1.368 1.415 1,204,094 1.3866 -1.67%
2014-10-28 0 2.400 2.390 2.410 2.340 2.430 884,000 2,102,920 2.3789 1.403 1.397 1.409 1.368 1.421 1,511,959 1.3909 0.84%
2014-10-27 0 2.380 2.340 2.380 2.310 2.400 1,408,000 3,311,520 2.3519 1.392 1.368 1.392 1.351 1.403 2,408,188 1.3751 -1.24%
2014-10-24 0 2.410 2.390 2.410 2.360 2.430 496,000 1,193,280 2.4058 1.409 1.397 1.409 1.380 1.421 848,339 1.4066 0.00%
2014-10-23 0 2.410 2.400 2.420 2.400 2.430 776,000 1,869,880 2.4096 1.409 1.403 1.415 1.403 1.421 1,327,240 1.4088 -1.23%
2014-10-22 0 2.440 2.440 2.450 2.300 2.470 5,996,000 14,282,960 2.3821 1.427 1.427 1.432 1.345 1.444 10,255,322 1.3927 1.67%
2014-10-21 0 2.400 2.380 2.400 2.310 2.410 2,900,000 6,925,360 2.3881 1.403 1.392 1.403 1.351 1.409 4,960,046 1.3962 -0.41%
2014-10-20 0 2.410 2.390 2.410 2.380 2.470 596,000 1,444,960 2.4244 1.409 1.397 1.409 1.392 1.444 1,019,375 1.4175 0.00%
2014-10-17 0 2.410 2.410 2.430 2.400 2.480 408,000 986,840 2.4187 1.409 1.409 1.421 1.403 1.450 697,827 1.4142 -1.23%
2014-10-16 0 2.440 2.440 2.480 2.430 2.550 908,000 2,249,200 2.4771 1.427 1.427 1.450 1.421 1.491 1,553,007 1.4483 -2.01%
2014-10-15 0 2.490 2.420 2.490 2.390 2.490 648,000 1,571,960 2.4259 1.456 1.415 1.456 1.397 1.456 1,108,314 1.4183 3.75%
2014-10-14 0 2.400 2.400 2.420 2.390 2.450 2,041,000 4,926,060 2.4136 1.403 1.403 1.415 1.397 1.432 3,490,846 1.4111 -2.04%
2014-10-13 0 2.450 2.430 2.480 2.400 2.490 836,000 2,045,000 2.4462 1.432 1.421 1.450 1.403 1.456 1,429,861 1.4302 -1.61%
2014-10-10 0 2.490 2.440 2.500 2.390 2.550 3,128,000 7,758,320 2.4803 1.456 1.427 1.462 1.397 1.491 5,350,008 1.4502 -0.40%
2014-10-09 0 2.500 2.500 2.540 2.470 2.640 4,908,000 12,487,920 2.5444 1.462 1.462 1.485 1.444 1.544 8,394,450 1.4876 -6.37%
2014-10-08 0 2.670 2.630 2.670 2.550 2.700 3,100,000 8,104,760 2.6144 1.561 1.538 1.561 1.491 1.579 5,302,118 1.5286 -1.11%
2014-10-07 0 2.700 2.680 2.690 2.640 2.760 3,304,000 8,887,320 2.6899 1.579 1.567 1.573 1.544 1.614 5,651,031 1.5727 -1.46%
2014-10-06 0 2.740 2.730 2.740 2.590 2.770 8,580,000 23,112,392 2.6938 1.602 1.596 1.602 1.514 1.620 14,674,894 1.5750 5.79%
2014-10-03 0 2.590 2.570 2.590 2.420 2.610 2,792,000 7,050,200 2.5251 1.514 1.503 1.514 1.415 1.526 4,775,327 1.4764 2.78%
2014-09-30 0 2.520 2.510 2.550 2.150 2.580 7,340,000 17,711,800 2.4131 1.473 1.468 1.491 1.257 1.508 12,554,047 1.4108 2.44%
2014-09-29 0 2.460 2.440 2.460 2.430 2.640 8,092,000 20,371,120 2.5174 1.438 1.427 1.438 1.421 1.544 13,840,238 1.4719 -6.82%
2014-09-26 0 2.640 2.620 2.640 2.520 2.650 5,140,000 13,414,200 2.6098 1.544 1.532 1.544 1.473 1.549 8,791,253 1.5259 3.53%
2014-09-25 0 2.550 2.530 2.570 2.320 2.720 16,198,000 41,197,040 2.5433 1.491 1.479 1.503 1.356 1.590 27,704,421 1.4870 9.91%
2014-09-24 0 2.320 2.320 2.330 2.290 2.380 2,624,000 6,100,520 2.3249 1.356 1.356 1.362 1.339 1.392 4,487,986 1.3593 -0.85%
2014-09-23 0 2.340 2.320 2.340 2.230 2.350 6,616,000 15,246,080 2.3044 1.368 1.356 1.368 1.304 1.374 11,315,746 1.3473 3.54%
2014-09-22 0 2.260 2.260 2.270 2.100 2.330 12,688,000 28,682,040 2.2606 1.321 1.321 1.327 1.228 1.362 21,701,055 1.3217 7.62%
2014-09-19 0 2.100 2.090 2.120 2.040 2.160 16,066,000 33,532,500 2.0872 1.228 1.222 1.240 1.193 1.263 27,478,653 1.2203 4.48%
2014-09-18 0 2.010 1.990 2.010 1.930 2.060 10,080,000 20,051,200 1.9892 1.175 1.163 1.175 1.128 1.204 17,240,435 1.1630 -0.50%
2014-09-17 0 2.020 2.010 2.020 1.800 2.020 26,952,000 52,643,800 1.9532 1.181 1.175 1.181 1.052 1.181 46,097,639 1.1420 13.48%
2014-09-16 0 1.780 1.780 1.800 1.780 1.810 2,516,000 4,508,160 1.7918 1.041 1.041 1.052 1.041 1.058 4,303,267 1.0476 0.00%
2014-09-15 0 1.780 1.770 1.780 1.730 1.790 2,964,000 5,274,280 1.7794 1.041 1.035 1.041 1.011 1.047 5,069,509 1.0404 2.30%
2014-09-12 0 1.740 1.740 1.760 1.730 1.800 2,124,000 3,758,800 1.7697 1.017 1.017 1.029 1.011 1.052 3,632,806 1.0347 -2.25%
2014-09-11 0 1.780 1.770 1.800 1.780 1.800 696,000 1,242,320 1.7849 1.041 1.035 1.052 1.041 1.052 1,190,411 1.0436 0.00%
2014-09-10 0 1.780 1.780 1.810 1.750 1.820 2,112,000 3,797,400 1.7980 1.041 1.041 1.058 1.023 1.064 3,612,282 1.0512 -0.56%
2014-09-08 0 1.790 1.790 1.800 1.770 1.800 972,000 1,742,440 1.7926 1.047 1.047 1.052 1.035 1.052 1,662,470 1.0481 1.13%
2014-09-05 0 1.770 1.760 1.780 1.680 1.770 2,472,000 4,276,880 1.7301 1.035 1.029 1.041 0.982 1.035 4,228,011 1.0116 2.31%
2014-09-04 0 1.730 1.700 1.730 1.600 1.730 1,976,000 3,357,960 1.6994 1.011 0.994 1.011 0.935 1.011 3,379,673 0.9936 6.79%
2014-09-03 0 1.620 1.610 1.630 1.590 1.640 1,468,000 2,361,480 1.6086 0.947 0.941 0.953 0.930 0.959 2,510,809 0.9405 0.62%
2014-09-02 0 1.610 1.600 1.620 1.570 1.610 1,208,000 1,933,480 1.6006 0.941 0.935 0.947 0.918 0.941 2,066,116 0.9358 0.62%
2014-09-01 0 1.600 1.580 1.630 1.570 1.600 384,000 608,800 1.5854 0.935 0.924 0.953 0.918 0.935 656,778 0.9269 0.63%
2014-08-29 0 1.590 1.590 1.620 1.580 1.620 160,000 258,040 1.6128 0.930 0.930 0.947 0.924 0.947 273,658 0.9429 0.63%
2014-08-28 0 1.580 1.580 1.620 1.580 1.630 604,000 972,360 1.6099 0.924 0.924 0.947 0.924 0.953 1,033,058 0.9412 -2.47%
2014-08-27 0 1.620 1.620 1.640 1.600 1.640 2,264,000 3,677,080 1.6242 0.947 0.947 0.959 0.935 0.959 3,872,256 0.9496 2.53%
2014-08-26 0 1.580 1.580 1.600 1.570 1.600 1,000,000 1,574,080 1.5741 0.924 0.924 0.935 0.918 0.935 1,710,361 0.9203 -1.25%
2014-08-25 0 1.600 1.570 1.600 1.570 1.600 552,000 879,240 1.5928 0.935 0.918 0.935 0.918 0.935 944,119 0.9313 1.91%
2014-08-22 0 1.570 1.570 1.600 1.570 1.610 428,000 678,520 1.5853 0.918 0.918 0.935 0.918 0.941 732,034 0.9269 -1.87%
2014-08-21 0 1.600 1.590 1.610 1.600 1.610 92,000 147,640 1.6048 0.935 0.930 0.941 0.935 0.941 157,353 0.9383 0.00%
2014-08-20 0 1.600 1.590 1.610 1.600 1.620 200,000 321,280 1.6064 0.935 0.930 0.941 0.935 0.947 342,072 0.9392 0.00%
2014-08-19 0 1.600 1.570 1.620 1.590 1.640 412,000 658,720 1.5988 0.935 0.918 0.947 0.930 0.959 704,669 0.9348 0.00%
2014-08-18 0 1.600 1.570 1.600 1.530 1.600 440,000 682,160 1.5504 0.935 0.918 0.935 0.895 0.935 752,559 0.9065 4.58%
2014-08-15 0 1.530 1.530 1.550 1.510 1.560 516,000 791,320 1.5336 0.895 0.895 0.906 0.883 0.912 882,546 0.8966 -0.65%
2014-08-14 0 1.540 1.510 1.570 1.500 1.560 1,520,000 2,353,640 1.5484 0.900 0.883 0.918 0.877 0.912 2,599,748 0.9053 0.00%
2014-08-13 0 1.540 1.530 1.540 1.540 1.550 336,000 520,640 1.5495 0.900 0.895 0.900 0.900 0.906 574,681 0.9060 -0.65%
2014-08-12 0 1.550 1.530 1.550 1.510 1.550 592,000 905,680 1.5299 0.906 0.895 0.906 0.883 0.906 1,012,533 0.8945 -0.64%
2014-08-11 0 1.560 1.530 1.560 1.530 1.560 436,000 675,560 1.5494 0.912 0.895 0.912 0.895 0.912 745,717 0.9059 0.00%
2014-08-08 0 1.560 1.560 1.600 1.560 1.570 3,680,000 5,774,720 1.5692 0.912 0.912 0.935 0.912 0.918 6,294,127 0.9175 -0.64%
2014-08-07 0 1.570 1.570 1.600 1.550 1.590 740,000 1,161,600 1.5697 0.918 0.918 0.935 0.906 0.930 1,265,667 0.9178 -1.87%
2014-08-06 0 1.600 1.600 1.610 1.580 1.620 280,000 444,000 1.5857 0.935 0.935 0.941 0.924 0.947 478,901 0.9271 -0.62%
2014-08-05 0 1.610 1.590 1.610 1.520 1.610 288,000 453,280 1.5739 0.941 0.930 0.941 0.889 0.941 492,584 0.9202 -0.62%
2014-08-04 0 1.620 1.600 1.620 1.600 1.630 104,000 167,600 1.6115 0.947 0.935 0.947 0.935 0.953 177,878 0.9422 2.53%
2014-08-01 0 1.580 1.570 1.600 1.510 1.590 612,000 958,760 1.5666 0.924 0.918 0.935 0.883 0.930 1,046,741 0.9159 -1.25%
2014-07-31 0 1.600 1.580 1.610 1.600 1.610 160,000 256,720 1.6045 0.935 0.924 0.941 0.935 0.941 273,658 0.9381 0.00%
2014-07-30 0 1.600 1.590 1.640 1.580 1.600 428,000 682,880 1.5955 0.935 0.930 0.959 0.924 0.935 732,034 0.9329 0.00%
2014-07-29 0 1.600 1.600 1.610 1.590 1.610 392,000 626,840 1.5991 0.935 0.935 0.941 0.930 0.941 670,461 0.9349 0.00%
2014-07-28 0 1.600 1.600 1.610 1.590 1.640 264,000 425,160 1.6105 0.935 0.935 0.941 0.930 0.959 451,535 0.9416 1.27%
2014-07-25 0 1.580 1.570 1.600 1.570 1.640 1,084,000 1,728,920 1.5949 0.924 0.918 0.935 0.918 0.959 1,854,031 0.9325 -1.25%
2014-07-24 0 1.600 1.580 1.600 1.580 1.640 1,000,000 1,598,304 1.5983 0.935 0.924 0.935 0.924 0.959 1,710,361 0.9345 0.00%
2014-07-23 0 1.600 1.600 1.640 1.600 1.650 1,756,000 2,837,080 1.6156 0.935 0.935 0.959 0.935 0.965 3,003,393 0.9446 0.00%
2014-07-22 0 1.600 1.590 1.600 1.600 1.640 2,852,000 4,568,080 1.6017 0.935 0.930 0.935 0.935 0.959 4,877,948 0.9365 0.00%
2014-07-21 0 1.600 1.600 1.620 1.600 1.660 2,080,000 3,372,040 1.6212 0.935 0.935 0.947 0.935 0.971 3,557,550 0.9479 -2.44%
2014-07-18 0 1.640 1.620 1.640 1.630 1.670 1,577,000 2,585,920 1.6398 0.959 0.947 0.959 0.953 0.976 2,697,239 0.9587 -1.20%
2014-07-17 0 1.660 1.650 1.660 1.620 1.700 2,948,000 4,899,800 1.6621 0.971 0.965 0.971 0.947 0.994 5,042,143 0.9718 -0.60%
2014-07-16 0 1.670 1.660 1.670 1.600 1.750 2,352,000 3,910,200 1.6625 0.976 0.971 0.976 0.935 1.023 4,022,768 0.9720 0.00%
2014-07-15 0 1.670 1.650 1.690 1.660 1.730 2,164,000 3,680,560 1.7008 0.976 0.965 0.988 0.971 1.011 3,701,220 0.9944 -2.34%
2014-07-14 0 1.710 1.700 1.740 1.690 1.780 3,076,000 5,301,320 1.7234 1.000 0.994 1.017 0.988 1.041 5,261,069 1.0077 -3.93%
2014-07-11 0 1.780 1.740 1.780 1.720 1.780 1,364,000 2,375,260 1.7414 1.041 1.017 1.041 1.006 1.041 2,332,932 1.0181 2.89%
2014-07-10 0 1.730 1.690 1.720 1.700 1.840 6,480,000 11,384,540 1.7569 1.011 0.988 1.006 0.994 1.076 11,083,137 1.0272 -5.46%
2014-07-09 0 1.830 1.820 1.830 1.750 1.850 4,456,000 8,009,520 1.7975 1.070 1.064 1.070 1.023 1.082 7,621,367 1.0509 3.98%
2014-07-08 0 1.760 1.740 1.760 1.730 1.840 2,196,000 3,853,560 1.7548 1.029 1.017 1.029 1.011 1.076 3,755,952 1.0260 1.15%
2014-07-07 0 1.740 1.730 1.740 1.740 1.790 3,376,000 5,986,760 1.7733 1.017 1.011 1.017 1.017 1.047 5,774,177 1.0368 -3.33%
2014-07-04 0 1.800 1.790 1.830 1.790 1.860 996,000 1,807,600 1.8149 1.052 1.047 1.070 1.047 1.087 1,703,519 1.0611 -0.55%
2014-07-03 0 1.810 1.790 1.840 1.800 1.880 7,096,000 12,970,000 1.8278 1.058 1.047 1.076 1.052 1.099 12,136,719 1.0687 -0.55%
2014-07-02 0 1.820 1.820 1.830 1.810 1.840 1,696,000 3,094,120 1.8244 1.064 1.064 1.070 1.058 1.076 2,900,772 1.0667 1.11%
2014-06-30 0 1.800 1.780 1.800 1.770 1.800 744,000 1,335,120 1.7945 1.052 1.041 1.052 1.035 1.052 1,272,508 1.0492 1.69%
2014-06-27 0 1.770 1.760 1.780 1.760 1.790 232,000 410,840 1.7709 1.035 1.029 1.041 1.029 1.047 396,804 1.0354 0.00%
2014-06-26 0 1.770 1.760 1.780 1.730 1.780 328,000 576,840 1.7587 1.035 1.029 1.041 1.011 1.041 560,998 1.0282 2.91%
2014-06-25 0 1.720 1.710 1.740 1.720 1.740 88,000 151,660 1.7234 1.006 1.000 1.017 1.006 1.017 150,512 1.0076 -1.71%
2014-06-24 0 1.750 1.730 1.750 1.710 1.750 184,000 318,160 1.7291 1.023 1.011 1.023 1.000 1.023 314,706 1.0110 0.57%
2014-06-23 0 1.740 1.720 1.750 1.700 1.760 792,000 1,361,200 1.7187 1.017 1.006 1.023 0.994 1.029 1,354,606 1.0049 0.00%
2014-06-20 0 1.740 1.730 1.750 1.700 1.800 4,280,000 7,431,800 1.7364 1.017 1.011 1.023 0.994 1.052 7,320,343 1.0152 -2.79%
2014-06-19 0 1.790 1.740 1.780 1.740 1.820 1,644,000 2,935,360 1.7855 1.047 1.017 1.041 1.017 1.064 2,811,833 1.0439 -2.72%
2014-06-18 0 1.840 1.790 1.840 1.800 1.850 1,780,000 3,242,200 1.8215 1.076 1.047 1.076 1.052 1.082 3,044,442 1.0650 1.10%
2014-06-17 0 1.820 1.820 1.840 1.760 1.940 3,264,000 5,903,360 1.8086 1.064 1.064 1.076 1.029 1.134 5,582,617 1.0575 4.00%
2014-06-16 0 1.750 1.740 1.750 1.730 1.760 140,000 244,840 1.7489 1.023 1.017 1.023 1.011 1.029 239,450 1.0225 0.57%
2014-06-13 0 1.740 1.720 1.750 1.710 1.760 1,072,000 1,856,080 1.7314 1.017 1.006 1.023 1.000 1.029 1,833,507 1.0123 0.00%
2014-06-12 0 1.740 1.740 1.770 1.740 1.780 440,000 769,560 1.7490 1.017 1.017 1.035 1.017 1.041 752,559 1.0226 -1.14%
2014-06-11 0 1.760 1.750 1.770 1.740 1.800 1,056,000 1,852,320 1.7541 1.029 1.023 1.035 1.017 1.052 1,806,141 1.0256 0.57%
2014-06-10 0 1.750 1.740 1.770 1.740 1.780 676,000 1,186,440 1.7551 1.023 1.017 1.035 1.017 1.041 1,156,204 1.0262 -1.69%
2014-06-09 0 1.780 1.760 1.780 1.730 1.780 316,000 556,440 1.7609 1.041 1.029 1.041 1.011 1.041 540,474 1.0295 1.14%
2014-06-06 0 1.760 1.760 1.770 1.730 1.780 760,000 1,329,280 1.7491 1.029 1.029 1.035 1.011 1.041 1,299,874 1.0226 0.00%
2014-06-05 0 1.760 1.760 1.770 1.740 1.770 1,560,000 2,747,200 1.7610 1.029 1.029 1.035 1.017 1.035 2,668,163 1.0296 -1.12%
2014-06-04 0 1.780 1.760 1.780 1.750 1.790 456,000 812,680 1.7822 1.041 1.029 1.041 1.023 1.047 779,924 1.0420 -0.56%
2014-06-03 0 1.790 1.780 1.800 1.780 1.800 808,000 1,444,280 1.7875 1.047 1.041 1.052 1.041 1.052 1,381,971 1.0451 -0.56%
2014-05-30 0 1.800 1.800 1.810 1.790 1.830 448,000 807,400 1.8022 1.052 1.052 1.058 1.047 1.070 766,242 1.0537 -1.10%
2014-05-29 0 1.820 1.790 1.820 1.790 1.820 908,000 1,639,160 1.8052 1.064 1.047 1.064 1.047 1.064 1,553,007 1.0555 0.55%
2014-05-28 0 1.810 1.790 1.820 1.800 1.830 356,000 642,360 1.8044 1.058 1.047 1.064 1.052 1.070 608,888 1.0550 -1.09%
2014-05-27 0 1.830 1.820 1.840 1.820 1.850 976,000 1,788,240 1.8322 1.070 1.064 1.076 1.064 1.082 1,669,312 1.0712 0.55%
2014-05-26 0 1.820 1.820 1.840 1.800 1.850 528,000 966,360 1.8302 1.064 1.064 1.076 1.052 1.082 903,070 1.0701 1.11%
2014-05-23 0 1.800 1.790 1.820 1.790 1.810 656,000 1,184,120 1.8051 1.052 1.047 1.064 1.047 1.058 1,121,997 1.0554 -0.55%
2014-05-22 0 1.810 1.800 1.810 1.800 1.830 256,000 463,840 1.8119 1.058 1.052 1.058 1.052 1.070 437,852 1.0594 0.56%
2014-05-21 0 1.800 1.790 1.800 1.800 1.820 960,000 1,730,920 1.8030 1.052 1.047 1.052 1.052 1.064 1,641,946 1.0542 -0.55%
2014-05-20 0 1.810 1.800 1.810 1.770 1.840 1,956,000 3,529,040 1.8042 1.058 1.052 1.058 1.035 1.076 3,345,465 1.0549 2.26%
2014-05-19 0 1.770 1.760 1.770 1.760 1.780 840,000 1,488,160 1.7716 1.035 1.029 1.035 1.029 1.041 1,436,703 1.0358 0.57%
2014-05-16 0 1.760 1.750 1.780 1.760 1.780 280,000 493,880 1.7639 1.029 1.023 1.041 1.029 1.041 478,901 1.0313 -0.56%
2014-05-15 0 1.770 1.760 1.770 1.750 1.800 292,000 514,880 1.7633 1.035 1.029 1.035 1.023 1.052 499,425 1.0309 0.00%
2014-05-14 0 1.770 1.770 1.780 1.750 1.800 124,000 219,000 1.7661 1.035 1.035 1.041 1.023 1.052 212,085 1.0326 0.57%
2014-05-13 0 1.760 1.760 1.770 1.760 1.780 192,000 338,400 1.7625 1.029 1.029 1.035 1.029 1.041 328,389 1.0305 -0.56%
2014-05-12 0 1.770 1.770 1.790 1.760 1.800 280,000 496,320 1.7726 1.035 1.035 1.047 1.029 1.052 478,901 1.0364 0.57%
2014-05-09 0 1.760 1.760 1.790 1.750 1.780 504,000 889,560 1.7650 1.029 1.029 1.047 1.023 1.041 862,022 1.0319 -1.68%
2014-05-08 0 1.790 1.760 1.790 1.760 1.810 500,000 892,600 1.7852 1.047 1.029 1.047 1.029 1.058 855,180 1.0438 0.56%
2014-05-07 0 1.780 1.780 1.800 1.780 1.810 604,000 1,081,720 1.7909 1.041 1.041 1.052 1.041 1.058 1,033,058 1.0471 -1.66%
2014-05-05 0 1.810 1.810 1.820 1.800 1.840 304,000 552,320 1.8168 1.058 1.058 1.064 1.052 1.076 519,950 1.0623 0.56%
2014-05-02 0 1.800 1.770 1.810 1.800 1.820 472,000 852,040 1.8052 1.052 1.035 1.058 1.052 1.064 807,290 1.0554 -0.55%
2014-04-30 0 1.810 1.800 1.820 1.800 1.830 160,000 290,080 1.8130 1.058 1.052 1.064 1.052 1.070 273,658 1.0600 -1.63%
2014-04-29 0 1.840 1.820 1.850 1.730 1.840 9,672,000 17,129,680 1.7711 1.076 1.064 1.082 1.011 1.076 16,542,608 1.0355 3.95%
2014-04-28 0 1.770 1.770 1.800 1.760 1.810 744,000 1,329,280 1.7867 1.035 1.035 1.052 1.029 1.058 1,272,508 1.0446 -2.21%
2014-04-25 0 1.810 1.800 1.810 1.780 1.830 640,000 1,148,920 1.7952 1.058 1.052 1.058 1.041 1.070 1,094,631 1.0496 0.00%
2014-04-24 0 1.810 1.800 1.810 1.750 1.820 700,000 1,260,520 1.8007 1.058 1.052 1.058 1.023 1.064 1,197,252 1.0528 0.00%
2014-04-23 0 1.810 1.790 1.830 1.780 1.880 1,128,000 2,054,240 1.8211 1.058 1.047 1.070 1.041 1.099 1,929,287 1.0648 -2.16%
2014-04-22 0 1.850 1.850 1.860 1.790 1.850 516,000 935,840 1.8136 1.082 1.082 1.087 1.047 1.082 882,546 1.0604 1.09%
2014-04-17 0 1.830 1.800 1.830 1.780 1.840 392,000 710,120 1.8115 1.070 1.052 1.070 1.041 1.076 670,461 1.0592 2.81%
2014-04-16 0 1.780 1.780 1.790 1.750 1.870 2,116,000 3,795,920 1.7939 1.041 1.041 1.047 1.023 1.093 3,619,123 1.0489 -2.73%
2014-04-15 0 1.830 1.800 1.840 1.810 1.980 2,484,000 4,623,960 1.8615 1.070 1.052 1.076 1.058 1.158 4,248,536 1.0884 -5.67%
2014-04-14 0 1.940 1.940 1.960 1.870 1.990 4,232,000 8,259,920 1.9518 1.134 1.134 1.146 1.093 1.163 7,238,246 1.1411 2.11%
2014-04-11 0 1.900 1.870 1.900 1.780 1.910 7,704,000 14,415,480 1.8712 1.111 1.093 1.111 1.041 1.117 13,176,618 1.0940 4.97%
2014-04-10 0 1.810 1.810 1.820 1.720 1.840 3,352,000 6,035,280 1.8005 1.058 1.058 1.064 1.006 1.076 5,733,129 1.0527 2.84%
2014-04-09 0 1.760 1.740 1.760 1.720 1.780 1,020,000 1,783,160 1.7482 1.029 1.017 1.029 1.006 1.041 1,744,568 1.0221 1.73%
2014-04-08 0 1.730 1.730 1.740 1.700 1.800 7,020,000 12,158,720 1.7320 1.011 1.011 1.017 0.994 1.052 12,006,731 1.0127 0.00%
2014-04-07 0 1.730 1.720 1.760 1.550 1.850 4,324,000 7,590,080 1.7553 1.011 1.006 1.029 0.906 1.082 7,395,599 1.0263 2.37%
2014-04-04 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2014-04-01 0 1.690 1.680 1.690 1.620 1.720 1,804,000 2,985,920 1.6552 0.988 0.982 0.988 0.947 1.006 3,085,491 0.9677 1.20%
2014-03-31 0 1.670 1.670 1.690 1.650 1.680 516,000 862,040 1.6706 0.976 0.976 0.988 0.965 0.982 882,546 0.9768 0.60%
2014-03-28 0 1.660 1.650 1.670 1.610 1.670 2,476,000 4,049,360 1.6354 0.971 0.965 0.976 0.941 0.976 4,234,853 0.9562 -1.19%
2014-03-27 0 1.680 1.670 1.680 1.640 1.700 1,776,000 2,959,840 1.6666 0.982 0.976 0.982 0.959 0.994 3,037,600 0.9744 -2.33%
2014-03-26 0 1.720 1.720 1.740 1.630 1.750 2,320,000 3,941,520 1.6989 1.006 1.006 1.017 0.953 1.023 3,968,037 0.9933 3.61%
2014-03-25 0 1.660 1.640 1.660 1.640 1.700 1,676,000 2,790,280 1.6648 0.971 0.959 0.971 0.959 0.994 2,866,564 0.9734 -2.35%
2014-03-24 0 1.700 1.690 1.700 1.670 1.740 1,180,000 2,016,240 1.7087 0.994 0.988 0.994 0.976 1.017 2,018,225 0.9990 1.80%
2014-03-21 0 1.670 1.660 1.670 1.660 1.690 1,352,000 2,253,960 1.6671 0.976 0.971 0.976 0.971 0.988 2,312,408 0.9747 -1.18%
2014-03-20 0 1.690 1.680 1.690 1.670 1.730 1,528,000 2,603,000 1.7035 0.988 0.982 0.988 0.976 1.011 2,613,431 0.9960 -2.31%
2014-03-19 0 1.730 1.730 1.740 1.720 1.760 1,164,000 2,020,480 1.7358 1.011 1.011 1.017 1.006 1.029 1,990,860 1.0149 -0.57%
2014-03-18 0 1.740 1.730 1.740 1.700 1.790 1,444,000 2,511,720 1.7394 1.017 1.011 1.017 0.994 1.047 2,469,761 1.0170 0.58%
2014-03-17 0 1.730 1.730 1.740 1.610 1.790 4,524,000 7,882,400 1.7424 1.011 1.011 1.017 0.941 1.047 7,737,671 1.0187 6.13%
2014-03-14 0 1.630 1.630 1.640 1.570 1.650 4,154,000 6,725,120 1.6190 0.953 0.953 0.959 0.918 0.965 7,104,838 0.9466 1.87%
2014-03-13 0 1.600 1.600 1.610 1.550 1.630 2,194,000 3,498,960 1.5948 0.935 0.935 0.941 0.906 0.953 3,752,531 0.9324 1.27%
2014-03-12 0 1.580 1.560 1.570 1.550 1.670 3,048,000 4,836,880 1.5869 0.924 0.912 0.918 0.906 0.976 5,213,179 0.9278 -3.07%
2014-03-11 0 1.630 1.620 1.660 1.580 1.680 3,680,000 5,924,800 1.6100 0.953 0.947 0.971 0.924 0.982 6,294,127 0.9413 3.16%
2014-03-10 0 1.580 1.570 1.580 1.560 1.610 1,484,000 2,343,680 1.5793 0.924 0.918 0.924 0.912 0.941 2,538,175 0.9234 -0.63%
2014-03-07 0 1.590 1.590 1.600 1.590 1.680 6,260,000 10,094,120 1.6125 0.930 0.930 0.935 0.930 0.982 10,706,857 0.9428 -4.22%
2014-03-06 0 1.660 1.660 1.670 1.660 1.740 1,972,000 3,325,600 1.6864 0.971 0.971 0.976 0.971 1.017 3,372,831 0.9860 -2.35%
2014-03-05 0 1.700 1.670 1.710 1.610 1.710 1,308,000 2,193,600 1.6771 0.994 0.976 1.000 0.941 1.000 2,237,152 0.9805 2.41%
2014-03-04 0 1.660 1.650 1.660 1.610 1.690 2,859,500 4,734,905 1.6559 0.971 0.965 0.971 0.941 0.988 4,890,776 0.9681 3.11%
2014-03-03 0 1.610 1.600 1.610 1.500 1.780 8,588,000 14,151,920 1.6479 0.941 0.935 0.941 0.877 1.041 14,688,577 0.9635 -9.04%
2014-02-28 0 1.770 1.760 1.770 1.770 1.850 1,956,000 3,534,320 1.8069 1.035 1.029 1.035 1.035 1.082 3,345,465 1.0565 -1.67%
2014-02-27 0 1.800 1.790 1.800 1.770 1.860 3,084,000 5,572,800 1.8070 1.052 1.047 1.052 1.035 1.087 5,274,752 1.0565 -3.23%
2014-02-26 0 1.860 1.850 1.860 1.710 1.880 8,448,000 15,135,400 1.7916 1.087 1.082 1.087 1.000 1.099 14,449,126 1.0475 1.09%
2014-02-25 0 1.840 1.840 1.850 1.790 1.950 17,020,000 32,180,720 1.8908 1.076 1.076 1.082 1.047 1.140 29,110,337 1.1055 3.37%
2014-02-24 0 1.780 1.780 1.790 1.720 1.800 6,120,000 10,800,400 1.7648 1.041 1.041 1.047 1.006 1.052 10,467,407 1.0318 4.09%
2014-02-21 0 1.710 1.710 1.720 1.670 1.780 8,731,504 15,133,836 1.7332 1.000 1.000 1.006 0.976 1.041 14,934,020 1.0134 0.00%
2014-02-20 0 1.710 1.710 1.720 1.690 1.760 3,444,000 5,896,720 1.7122 1.000 1.000 1.006 0.988 1.029 5,890,482 1.0011 -1.16%
2014-02-19 0 1.730 1.720 1.730 1.680 1.750 3,768,000 6,434,680 1.7077 1.011 1.006 1.011 0.982 1.023 6,444,639 0.9985 2.98%
2014-02-18 0 1.680 1.680 1.690 1.660 1.740 2,652,000 4,501,240 1.6973 0.982 0.982 0.988 0.971 1.017 4,535,876 0.9924 -1.18%
2014-02-17 0 1.700 1.690 1.700 1.570 1.710 7,572,000 12,666,800 1.6728 0.994 0.988 0.994 0.918 1.000 12,950,850 0.9781 6.92%
2014-02-14 0 1.590 1.580 1.590 1.540 1.610 2,620,000 4,143,920 1.5816 0.930 0.924 0.930 0.900 0.941 4,481,145 0.9247 1.27%
2014-02-13 0 1.570 1.560 1.570 1.560 1.600 1,902,000 3,011,320 1.5832 0.918 0.912 0.918 0.912 0.935 3,253,106 0.9257 -1.26%
2014-02-12 0 1.590 1.580 1.590 1.580 1.600 1,712,000 2,717,880 1.5875 0.930 0.924 0.930 0.924 0.935 2,928,137 0.9282 -0.62%
2014-02-11 0 1.600 1.590 1.600 1.550 1.630 3,088,000 4,923,720 1.5945 0.935 0.930 0.935 0.906 0.953 5,281,593 0.9322 2.56%
2014-02-10 0 1.560 1.540 1.560 1.520 1.590 2,484,000 3,832,280 1.5428 0.912 0.900 0.912 0.889 0.930 4,248,536 0.9020 -1.27%
2014-02-07 0 1.580 1.570 1.580 1.560 1.640 3,255,500 5,161,475 1.5855 0.924 0.918 0.924 0.912 0.959 5,568,079 0.9270 -1.86%
2014-02-06 0 1.610 1.590 1.610 1.580 1.650 3,448,000 5,511,760 1.5985 0.941 0.930 0.941 0.924 0.965 5,897,323 0.9346 -1.23%
2014-02-05 0 1.630 1.620 1.640 1.550 1.660 12,916,000 20,773,520 1.6084 0.953 0.947 0.959 0.906 0.971 22,091,017 0.9404 2.52%
2014-02-04 0 1.590 1.580 1.590 1.420 1.630 18,192,000 28,309,800 1.5562 0.930 0.924 0.930 0.830 0.953 31,114,880 0.9098 13.57%
2014-01-30 0 1.400 1.400 1.410 1.390 1.440 2,792,000 3,929,000 1.4072 0.819 0.819 0.824 0.813 0.842 4,775,327 0.8228 -0.71%
2014-01-29 0 1.410 1.400 1.420 1.390 1.410 4,108,000 5,754,840 1.4009 0.824 0.819 0.830 0.813 0.824 7,026,161 0.8191 0.71%
2014-01-28 0 1.400 1.400 1.410 1.350 1.430 2,972,000 4,147,800 1.3956 0.819 0.819 0.824 0.789 0.836 5,083,192 0.8160 0.00%
2014-01-27 0 1.400 1.390 1.400 1.320 1.400 1,708,000 2,316,880 1.3565 0.819 0.813 0.819 0.772 0.819 2,921,296 0.7931 -2.10%
2014-01-24 0 1.430 1.420 1.430 1.390 1.460 3,420,000 4,840,080 1.4152 0.836 0.830 0.836 0.813 0.854 5,849,433 0.8274 -2.05%
2014-01-23 0 1.460 1.440 1.460 1.400 1.480 3,296,000 4,768,240 1.4467 0.854 0.842 0.854 0.819 0.865 5,637,348 0.8458 1.39%
2014-01-22 0 1.440 1.430 1.440 1.390 1.450 3,672,000 5,255,800 1.4313 0.842 0.836 0.842 0.813 0.848 6,280,444 0.8369 0.70%
2014-01-21 0 1.430 1.430 1.440 1.380 1.440 4,418,000 6,221,320 1.4082 0.836 0.836 0.842 0.807 0.842 7,556,373 0.8233 2.14%
2014-01-20 0 1.400 1.370 1.400 1.290 1.400 2,108,000 2,816,960 1.3363 0.819 0.801 0.819 0.754 0.819 3,605,440 0.7813 4.48%
2014-01-17 0 1.340 1.320 1.350 1.310 1.420 5,980,000 8,090,360 1.3529 0.783 0.772 0.789 0.766 0.830 10,227,956 0.7910 -4.96%
2014-01-16 0 1.410 1.400 1.410 1.370 1.480 11,608,000 16,384,720 1.4115 0.824 0.819 0.824 0.801 0.865 19,853,866 0.8253 0.71%
2014-01-15 0 1.400 1.390 1.400 1.360 1.550 22,140,000 32,120,400 1.4508 0.819 0.813 0.819 0.795 0.906 37,867,383 0.8482 -2.78%
2014-01-14 0 1.440 1.440 1.450 1.150 1.520 49,510,000 69,311,820 1.4000 0.842 0.842 0.848 0.672 0.889 84,679,953 0.8185 25.22%
2014-01-13 0 1.150 1.150 1.160 1.140 1.170 1,396,000 1,603,240 1.1485 0.672 0.672 0.678 0.667 0.684 2,387,663 0.6715 0.00%
2014-01-10 0 1.150 1.140 1.160 1.130 1.150 2,236,000 2,554,080 1.1423 0.672 0.667 0.678 0.661 0.672 3,824,366 0.6678 -1.71%
2014-01-09 0 1.170 1.150 1.170 1.140 1.190 2,756,000 3,179,680 1.1537 0.684 0.672 0.684 0.667 0.696 4,713,754 0.6746 0.00%
2014-01-08 0 1.170 1.180 1.190 1.170 1.200 2,124,000 2,515,560 1.1844 0.684 0.690 0.696 0.684 0.702 3,632,806 0.6925 -1.68%
2014-01-07 0 1.190 1.180 1.190 1.150 1.210 4,216,000 5,035,360 1.1943 0.696 0.690 0.696 0.672 0.707 7,210,880 0.6983 0.85%
2014-01-06 0 1.180 1.170 1.180 1.150 1.240 2,220,000 2,664,160 1.2001 0.690 0.684 0.690 0.672 0.725 3,797,001 0.7016 -0.84%
2014-01-03 0 1.190 1.170 1.190 1.110 1.190 5,074,000 5,873,920 1.1577 0.696 0.684 0.696 0.649 0.696 8,678,370 0.6768 6.25%
2014-01-02 0 1.120 1.110 1.120 1.060 1.120 960,000 1,055,840 1.0998 0.655 0.649 0.655 0.620 0.655 1,641,946 0.6430 3.70%
2013-12-31 0 1.080 1.050 1.090 1.050 1.130 2,436,000 2,631,000 1.0800 0.631 0.614 0.637 0.614 0.661 4,166,438 0.6315 0.93%
2013-12-30 0 1.070 1.060 1.070 1.000 1.100 4,068,000 4,323,480 1.0628 0.626 0.620 0.626 0.585 0.643 6,957,747 0.6214 4.90%
2013-12-27 0 1.020 1.010 1.040 1.000 1.040 876,000 890,280 1.0163 0.596 0.591 0.608 0.585 0.608 1,498,276 0.5942 -1.92%
2013-12-24 0 1.040 1.010 1.040 0.970 1.040 1,248,000 1,254,360 1.0051 0.608 0.591 0.608 0.567 0.608 2,134,530 0.5877 1.96%
2013-12-23 0 1.020 1.010 1.030 0.970 1.050 1,360,000 1,381,920 1.0161 0.596 0.591 0.602 0.567 0.614 2,326,090 0.5941 -1.92%
2013-12-20 0 1.040 1.030 1.040 1.010 1.050 1,268,000 1,307,440 1.0311 0.608 0.602 0.608 0.591 0.614 2,168,737 0.6029 -2.80%
2013-12-19 0 1.070 1.050 1.100 1.050 1.100 1,430,000 1,531,220 1.0708 0.626 0.614 0.643 0.614 0.643 2,445,816 0.6261 -0.93%
2013-12-18 0 1.080 1.080 1.090 1.070 1.170 1,560,000 1,706,400 1.0938 0.631 0.631 0.637 0.626 0.684 2,668,163 0.6395 -6.09%
2013-12-17 0 1.150 1.120 1.160 1.090 1.180 968,000 1,085,080 1.1210 0.672 0.655 0.678 0.637 0.690 1,655,629 0.6554 -2.54%
2013-12-16 0 1.180 1.160 1.180 1.140 1.200 1,246,000 1,460,880 1.1725 0.690 0.678 0.690 0.667 0.702 2,131,109 0.6855 -0.84%
2013-12-13 0 1.190 1.180 1.190 1.100 1.200 1,468,000 1,686,640 1.1489 0.696 0.690 0.696 0.643 0.702 2,510,809 0.6718 5.31%
2013-12-12 0 1.130 1.120 1.130 1.090 1.140 1,476,000 1,641,040 1.1118 0.661 0.655 0.661 0.637 0.667 2,524,492 0.6500 -1.74%
2013-12-11 0 1.150 1.150 1.160 1.120 1.200 2,724,000 3,162,960 1.1611 0.672 0.672 0.678 0.655 0.702 4,659,022 0.6789 -5.74%
2013-12-10 0 1.220 1.210 1.230 1.200 1.260 2,588,000 3,154,600 1.2189 0.713 0.707 0.719 0.702 0.737 4,426,413 0.7127 -3.17%
2013-12-09 0 1.260 1.250 1.260 1.230 1.350 1,424,000 1,807,040 1.2690 0.737 0.731 0.737 0.719 0.789 2,435,553 0.7419 -3.82%
2013-12-06 0 1.310 1.300 1.320 1.210 1.340 6,148,000 7,782,040 1.2658 0.766 0.760 0.772 0.707 0.783 10,515,297 0.7401 2.34%
2013-12-05 0 1.280 1.270 1.280 1.260 1.320 4,371,668 5,602,335 1.2815 0.748 0.743 0.748 0.737 0.772 7,477,129 0.7493 -3.03%
2013-12-04 0 1.320 1.290 1.320 1.290 1.350 4,564,000 5,995,160 1.3136 0.772 0.754 0.772 0.754 0.789 7,806,086 0.7680 -0.75%
2013-12-03 0 1.330 1.310 1.330 1.300 1.390 8,064,000 10,775,240 1.3362 0.778 0.766 0.778 0.760 0.813 13,792,348 0.7812 -1.48%
2013-12-02 0 1.350 1.330 1.350 1.220 1.380 16,260,000 21,461,800 1.3199 0.789 0.778 0.789 0.713 0.807 27,810,463 0.7717 9.76%
2013-11-29 0 1.230 1.220 1.230 1.200 1.260 4,206,000 5,163,920 1.2278 0.719 0.713 0.719 0.702 0.737 7,193,777 0.7178 0.82%
2013-11-28 0 1.220 1.220 1.230 1.130 1.300 18,026,000 22,117,620 1.2270 0.713 0.713 0.719 0.661 0.760 30,830,960 0.7174 11.93%
2013-11-27 0 1.090 1.090 1.100 1.070 1.130 1,768,000 1,961,280 1.1093 0.637 0.637 0.643 0.626 0.661 3,023,918 0.6486 -1.80%
2013-11-26 0 1.110 1.110 1.120 1.110 1.140 4,520,000 5,071,360 1.1220 0.649 0.649 0.655 0.649 0.667 7,730,830 0.6560 -0.89%
2013-11-25 0 1.120 1.110 1.130 1.100 1.150 2,096,332 2,348,085 1.1201 0.655 0.649 0.661 0.643 0.672 3,585,484 0.6549 0.00%
2013-11-22 0 1.120 1.110 1.130 1.050 1.130 4,228,000 4,641,880 1.0979 0.655 0.649 0.661 0.614 0.661 7,231,405 0.6419 2.75%
2013-11-21 0 1.090 1.070 1.100 1.020 1.100 3,232,000 3,431,200 1.0616 0.637 0.626 0.643 0.596 0.643 5,527,885 0.6207 5.83%
2013-11-20 0 1.030 1.020 1.040 1.020 1.040 620,000 638,600 1.0300 0.602 0.596 0.608 0.596 0.608 1,060,424 0.6022 -0.96%
2013-11-19 0 1.040 1.020 1.040 1.010 1.040 972,000 998,600 1.0274 0.608 0.596 0.608 0.591 0.608 1,662,470 0.6007 0.97%
2013-11-18 0 1.030 1.030 1.040 1.020 1.050 756,000 779,400 1.0310 0.602 0.602 0.608 0.596 0.614 1,293,033 0.6028 0.00%
2013-11-15 0 1.030 1.030 1.040 1.020 1.050 800,000 825,600 1.0320 0.602 0.602 0.608 0.596 0.614 1,368,288 0.6034 -0.96%
2013-11-14 0 1.040 1.020 1.040 1.020 1.060 1,556,000 1,614,360 1.0375 0.608 0.596 0.608 0.596 0.620 2,661,321 0.6066 0.97%
2013-11-13 0 1.030 1.010 1.040 1.010 1.110 1,184,000 1,213,520 1.0249 0.602 0.591 0.608 0.591 0.649 2,025,067 0.5992 -2.83%
2013-11-12 0 1.060 1.050 1.060 1.040 1.070 1,480,000 1,566,520 1.0585 0.620 0.614 0.620 0.608 0.626 2,531,334 0.6189 0.00%
2013-11-11 0 1.060 1.060 1.070 1.030 1.130 2,416,000 2,553,320 1.0568 0.620 0.620 0.626 0.602 0.661 4,132,231 0.6179 4.95%
2013-11-08 0 1.010 1.000 1.020 0.980 1.010 1,220,000 1,211,120 0.9927 0.591 0.585 0.596 0.573 0.591 2,086,640 0.5804 -0.98%
2013-11-07 0 1.020 1.010 1.020 1.000 1.070 652,000 666,440 1.0221 0.596 0.591 0.596 0.585 0.626 1,115,155 0.5976 -1.92%
2013-11-06 0 1.040 1.040 1.050 0.910 1.040 3,736,000 3,744,400 1.0022 0.608 0.608 0.614 0.532 0.608 6,389,907 0.5860 4.00%
2013-11-05 0 1.000 1.000 1.010 0.970 1.050 4,454,000 4,491,100 1.0083 0.585 0.585 0.591 0.567 0.614 7,617,946 0.5895 -3.85%
2013-11-04 0 1.040 1.030 1.040 1.030 1.070 856,000 899,760 1.0511 0.608 0.602 0.608 0.602 0.626 1,464,069 0.6146 -0.95%
2013-11-01 0 1.050 1.040 1.050 1.030 1.070 760,000 796,680 1.0483 0.614 0.608 0.614 0.602 0.626 1,299,874 0.6129 0.00%
2013-10-31 0 1.050 1.040 1.050 1.020 1.060 3,428,000 3,545,520 1.0343 0.614 0.608 0.614 0.596 0.620 5,863,116 0.6047 -0.94%
2013-10-30 0 1.060 1.050 1.060 1.050 1.090 1,396,000 1,481,880 1.0615 0.620 0.614 0.620 0.614 0.637 2,387,663 0.6206 -0.93%
2013-10-29 0 1.070 1.060 1.070 1.020 1.120 7,932,000 8,389,000 1.0576 0.626 0.620 0.626 0.596 0.655 13,566,580 0.6184 -1.83%
2013-10-28 0 1.090 1.080 1.090 0.960 1.120 22,864,000 24,023,200 1.0507 0.637 0.631 0.637 0.561 0.655 39,105,684 0.6143 14.74%
2013-10-25 0 0.950 0.950 0.960 0.940 0.980 8,784,000 8,487,760 0.9663 0.555 0.555 0.561 0.550 0.573 15,023,807 0.5650 -3.06%
2013-10-24 0 0.980 0.970 0.980 0.910 0.990 11,852,000 11,374,960 0.9598 0.573 0.567 0.573 0.532 0.579 20,271,194 0.5611 6.52%
2013-10-23 0 0.920 0.920 0.930 0.900 0.920 536,000 490,040 0.9143 0.538 0.538 0.544 0.526 0.538 916,753 0.5345 2.22%
2013-10-22 0 0.900 0.900 0.910 0.900 0.920 180,000 164,560 0.9142 0.526 0.526 0.532 0.526 0.538 307,865 0.5345 0.00%
2013-10-21 0 0.900 0.900 0.920 0.900 0.940 400,000 361,720 0.9043 0.526 0.526 0.538 0.526 0.550 684,144 0.5287 -2.17%
2013-10-18 0 0.920 0.900 0.920 0.900 0.940 604,000 551,440 0.9130 0.538 0.526 0.538 0.526 0.550 1,033,058 0.5338 0.00%
2013-10-17 0 0.920 0.920 0.950 0.860 0.970 2,592,000 2,393,760 0.9235 0.538 0.538 0.555 0.503 0.567 4,433,255 0.5400 3.37%
2013-10-16 0 0.890 0.890 0.900 0.870 0.890 900,000 796,680 0.8852 0.520 0.520 0.526 0.509 0.520 1,539,325 0.5176 -1.11%
2013-10-15 0 0.900 0.900 0.910 0.900 0.910 260,000 234,800 0.9031 0.526 0.526 0.532 0.526 0.532 444,694 0.5280 1.12%
2013-10-11 0 0.890 0.890 0.910 0.890 0.910 412,000 370,400 0.8990 0.520 0.520 0.532 0.520 0.532 704,669 0.5256 -1.11%
2013-10-10 0 0.900 0.900 0.910 0.900 0.900 80,000 72,000 0.9000 0.526 0.526 0.532 0.526 0.526 136,829 0.5262 -1.10%
2013-10-09 0 0.910 0.890 0.910 - - 0 0 - 0.532 0.520 0.532 - - 0 - 0.00%
2013-10-08 0 0.910 0.900 0.920 0.900 0.920 792,000 722,400 0.9121 0.532 0.526 0.538 0.526 0.538 1,354,606 0.5333 1.11%
2013-10-07 0 0.900 0.900 0.920 0.880 0.910 404,000 363,520 0.8998 0.526 0.526 0.538 0.515 0.532 690,986 0.5261 0.00%
2013-10-04 0 0.900 0.880 0.900 0.870 0.930 444,000 393,520 0.8863 0.526 0.515 0.526 0.509 0.544 759,400 0.5182 -2.17%
2013-10-03 0 0.920 0.910 0.920 0.910 0.950 712,000 660,800 0.9281 0.538 0.532 0.538 0.532 0.555 1,217,777 0.5426 0.00%
2013-10-02 0 0.920 0.900 0.920 0.880 0.920 1,476,000 1,339,920 0.9078 0.538 0.526 0.538 0.515 0.538 2,524,492 0.5308 6.98%
2013-09-30 0 0.860 0.840 0.860 0.820 0.870 1,680,000 1,417,040 0.8435 0.503 0.491 0.503 0.479 0.509 2,873,406 0.4932 -1.15%
2013-09-27 0 0.870 0.870 0.880 0.850 0.900 2,032,000 1,756,920 0.8646 0.509 0.509 0.515 0.497 0.526 3,475,453 0.5055 -2.25%
2013-09-26 0 0.890 0.890 0.900 0.880 0.910 1,184,000 1,048,480 0.8855 0.520 0.520 0.526 0.515 0.532 2,025,067 0.5178 -2.20%
2013-09-25 0 0.910 0.910 0.920 0.840 0.930 2,112,000 1,891,400 0.8955 0.532 0.532 0.538 0.491 0.544 3,612,282 0.5236 -4.21%
2013-09-24 0 0.950 0.950 0.960 0.930 0.950 376,000 355,360 0.9451 0.555 0.555 0.561 0.544 0.555 643,096 0.5526 -1.04%
2013-09-23 0 0.960 0.940 0.960 0.920 0.960 432,000 408,840 0.9464 0.561 0.550 0.561 0.538 0.561 738,876 0.5533 1.05%
2013-09-19 0 0.950 0.930 0.960 0.930 0.950 224,000 210,600 0.9402 0.555 0.544 0.561 0.544 0.555 383,121 0.5497 2.15%
2013-09-18 0 0.930 0.920 0.940 0.920 0.940 188,000 175,560 0.9338 0.544 0.538 0.550 0.538 0.550 321,548 0.5460 -1.06%
2013-09-17 0 0.940 0.920 0.930 0.920 0.950 1,128,000 1,049,800 0.9307 0.550 0.538 0.544 0.538 0.555 1,929,287 0.5441 0.00%
2013-09-16 0 0.940 0.940 0.960 0.940 0.980 756,000 721,960 0.9550 0.550 0.550 0.561 0.550 0.573 1,293,033 0.5583 -4.08%
2013-09-13 0 0.980 0.970 0.980 0.950 0.990 1,780,000 1,725,080 0.9691 0.573 0.567 0.573 0.555 0.579 3,044,442 0.5666 1.03%
2013-09-12 0 0.970 0.970 0.980 0.970 1.000 1,504,000 1,480,520 0.9844 0.567 0.567 0.573 0.567 0.585 2,572,382 0.5755 -1.02%
2013-09-11 0 0.980 0.970 0.990 0.950 0.980 2,762,000 2,663,200 0.9642 0.573 0.567 0.579 0.555 0.573 4,724,016 0.5638 0.00%
2013-09-10 0 0.980 0.970 0.980 0.950 0.990 4,516,000 4,392,840 0.9727 0.573 0.567 0.573 0.555 0.579 7,723,988 0.5687 3.16%
2013-09-09 0 0.950 0.940 0.950 0.930 0.960 8,432,000 7,757,800 0.9200 0.555 0.550 0.555 0.544 0.561 14,421,760 0.5379 3.26%
2013-09-06 0 0.920 0.920 0.940 0.870 0.950 17,204,000 15,491,000 0.9004 0.538 0.538 0.550 0.509 0.555 29,425,044 0.5265 5.75%
2013-09-05 0 0.870 0.870 0.880 0.860 0.880 1,000,000 874,880 0.8749 0.509 0.509 0.515 0.503 0.515 1,710,361 0.5115 -1.14%
2013-09-04 0 0.880 0.870 0.880 0.870 0.880 1,320,000 1,156,600 0.8762 0.515 0.509 0.515 0.509 0.515 2,257,676 0.5123 3.53%
2013-09-03 0 0.850 0.850 0.870 0.850 0.880 520,000 452,200 0.8696 0.497 0.497 0.509 0.497 0.515 889,388 0.5084 -1.16%
2013-09-02 0 0.860 0.860 0.870 0.860 0.880 648,000 563,360 0.8694 0.503 0.503 0.509 0.503 0.515 1,108,314 0.5083 -1.15%
2013-08-30 0 0.870 0.870 0.880 0.860 0.870 1,096,000 952,680 0.8692 0.509 0.509 0.515 0.503 0.509 1,874,555 0.5082 0.00%
2013-08-29 0 0.870 0.860 0.870 0.850 0.880 1,064,000 917,680 0.8625 0.509 0.503 0.509 0.497 0.515 1,819,824 0.5043 1.16%
2013-08-28 0 0.860 0.860 0.880 0.850 0.880 3,064,000 2,640,000 0.8616 0.503 0.503 0.515 0.497 0.515 5,240,545 0.5038 -3.37%
2013-08-27 0 0.890 0.880 0.890 0.870 0.900 948,000 831,880 0.8775 0.520 0.515 0.520 0.509 0.526 1,621,422 0.5131 1.14%
2013-08-26 0 0.880 0.870 0.880 0.870 0.890 512,000 448,360 0.8757 0.515 0.509 0.515 0.509 0.520 875,705 0.5120 0.00%
2013-08-23 0 0.880 0.880 0.890 0.860 0.880 616,000 537,320 0.8723 0.515 0.515 0.520 0.503 0.515 1,053,582 0.5100 2.33%
2013-08-22 0 0.860 0.860 0.870 0.850 0.900 3,944,000 3,441,600 0.8726 0.503 0.503 0.509 0.497 0.526 6,745,662 0.5102 -3.37%
2013-08-21 0 0.890 0.890 0.900 0.870 0.900 1,972,000 1,740,800 0.8828 0.520 0.520 0.526 0.509 0.526 3,372,831 0.5161 1.14%
2013-08-20 0 0.880 0.870 0.880 0.840 0.880 1,828,000 1,574,040 0.8611 0.515 0.509 0.515 0.491 0.515 3,126,539 0.5034 3.53%
2013-08-19 0 0.850 0.840 0.850 0.800 0.860 1,520,000 1,272,360 0.8371 0.497 0.491 0.497 0.468 0.503 2,599,748 0.4894 4.94%
2013-08-16 0 0.810 0.810 0.820 0.780 0.800 2,160,000 1,712,240 0.7927 0.474 0.474 0.479 0.456 0.468 3,694,379 0.4635 2.53%
2013-08-15 0 0.790 0.780 0.800 0.770 0.800 804,000 628,760 0.7820 0.462 0.456 0.468 0.450 0.468 1,375,130 0.4572 0.00%
2013-08-13 0 0.790 0.780 0.790 0.780 0.810 1,544,000 1,230,680 0.7971 0.462 0.456 0.462 0.456 0.474 2,640,797 0.4660 -1.25%
2013-08-12 0 0.800 0.800 0.810 0.770 0.810 780,000 619,400 0.7941 0.468 0.468 0.474 0.450 0.474 1,334,081 0.4643 0.00%
2013-08-09 0 0.800 0.800 0.810 0.790 0.830 532,000 425,640 0.8001 0.468 0.468 0.474 0.462 0.485 909,912 0.4678 0.00%
2013-08-08 0 0.800 0.800 0.810 0.800 0.830 948,000 781,160 0.8240 0.468 0.468 0.474 0.468 0.485 1,621,422 0.4818 0.00%
2013-08-07 0 0.800 0.780 0.820 0.800 0.830 880,000 715,000 0.8125 0.468 0.456 0.479 0.468 0.485 1,505,117 0.4750 -2.44%
2013-08-06 0 0.820 0.810 0.830 0.810 0.850 1,448,000 1,178,920 0.8142 0.479 0.474 0.485 0.474 0.497 2,476,602 0.4760 1.23%
2013-08-05 0 0.810 0.800 0.830 0.780 0.820 868,000 691,560 0.7967 0.474 0.468 0.485 0.456 0.479 1,484,593 0.4658 3.85%
2013-08-02 0 0.780 0.780 0.790 0.770 0.790 532,000 415,560 0.7811 0.456 0.456 0.462 0.450 0.462 909,912 0.4567 0.00%
2013-08-01 0 0.780 0.780 0.800 0.770 0.790 648,000 507,920 0.7838 0.456 0.456 0.468 0.450 0.462 1,108,314 0.4583 1.30%
2013-07-31 0 0.770 0.770 0.790 0.760 0.780 672,000 517,560 0.7702 0.450 0.450 0.462 0.444 0.456 1,149,362 0.4503 0.00%
2013-07-30 0 0.770 0.760 0.780 0.770 0.780 744,000 573,760 0.7712 0.450 0.444 0.456 0.450 0.456 1,272,508 0.4509 0.00%
2013-07-29 0 0.770 0.770 0.780 0.770 0.790 520,000 402,680 0.7744 0.450 0.450 0.456 0.450 0.462 889,388 0.4528 -1.28%
2013-07-26 0 0.780 0.780 0.790 0.770 0.780 512,000 397,360 0.7761 0.456 0.456 0.462 0.450 0.456 875,705 0.4538 1.30%
2013-07-25 0 0.770 0.770 0.790 0.750 0.790 824,000 640,280 0.7770 0.450 0.450 0.462 0.439 0.462 1,409,337 0.4543 2.67%
2013-07-24 0 0.750 0.750 0.770 0.740 0.760 512,000 384,200 0.7504 0.439 0.439 0.450 0.433 0.444 875,705 0.4387 0.00%
2013-07-23 0 0.750 0.750 0.760 0.740 0.750 672,000 499,800 0.7438 0.439 0.439 0.444 0.433 0.439 1,149,362 0.4348 1.35%
2013-07-22 0 0.740 0.740 0.750 0.730 0.730 512,000 373,760 0.7300 0.433 0.433 0.439 0.427 0.427 875,705 0.4268 0.00%
2013-07-19 0 0.740 0.730 0.750 0.740 0.740 520,000 384,800 0.7400 0.433 0.427 0.439 0.433 0.433 889,388 0.4327 0.00%
2013-07-18 0 0.740 0.740 0.750 0.730 0.740 508,000 373,720 0.7357 0.433 0.433 0.439 0.427 0.433 868,863 0.4301 0.00%
2013-07-17 0 0.740 0.730 0.740 0.720 0.740 516,000 375,840 0.7284 0.433 0.427 0.433 0.421 0.433 882,546 0.4259 1.37%
2013-07-16 0 0.730 0.730 0.750 0.720 0.730 572,000 417,040 0.7291 0.427 0.427 0.439 0.421 0.427 978,326 0.4263 0.00%
2013-07-15 0 0.730 0.730 0.740 0.720 0.740 604,000 441,240 0.7305 0.427 0.427 0.433 0.421 0.433 1,033,058 0.4271 -1.35%
2013-07-12 0 0.740 0.730 0.740 0.710 0.740 1,052,000 773,600 0.7354 0.433 0.427 0.433 0.415 0.433 1,799,299 0.4299 1.37%
2013-07-11 0 0.730 0.720 0.730 0.730 0.730 1,292,000 943,160 0.7300 0.427 0.421 0.427 0.427 0.427 2,209,786 0.4268 0.00%
2013-07-10 0 0.730 0.730 0.740 0.720 0.730 740,000 540,040 0.7298 0.427 0.427 0.433 0.421 0.427 1,265,667 0.4267 0.00%
2013-07-09 0 0.730 0.720 0.740 0.730 0.730 500,000 365,000 0.7300 0.427 0.421 0.433 0.427 0.427 855,180 0.4268 -2.67%
2013-07-08 0 0.750 0.740 0.750 0.730 0.750 500,000 370,000 0.7400 0.439 0.433 0.439 0.427 0.439 855,180 0.4327 1.35%
2013-07-05 0 0.740 0.730 0.750 0.730 0.740 1,056,000 771,440 0.7305 0.433 0.427 0.439 0.427 0.433 1,806,141 0.4271 1.37%
2013-07-04 0 0.730 0.730 0.750 0.730 0.740 908,000 668,320 0.7360 0.427 0.427 0.439 0.427 0.433 1,553,007 0.4303 0.00%
2013-07-03 0 0.730 0.720 0.740 0.730 0.740 924,000 680,080 0.7360 0.427 0.421 0.433 0.427 0.433 1,580,373 0.4303 -2.67%
2013-07-02 0 0.750 0.750 0.760 0.750 0.750 580,000 435,000 0.7500 0.439 0.439 0.444 0.439 0.439 992,009 0.4385 1.35%
2013-06-28 0 0.740 0.740 0.760 0.740 0.760 528,000 394,120 0.7464 0.433 0.433 0.444 0.433 0.444 903,070 0.4364 -1.33%
2013-06-27 0 0.750 0.740 0.750 0.720 0.760 672,000 502,360 0.7476 0.439 0.433 0.439 0.421 0.444 1,149,362 0.4371 0.00%
2013-06-26 0 0.750 0.740 0.750 0.720 0.750 560,000 414,840 0.7408 0.439 0.433 0.439 0.421 0.439 957,802 0.4331 4.17%
2013-06-25 0 0.720 0.700 0.720 0.700 0.730 1,340,000 954,400 0.7122 0.421 0.409 0.421 0.409 0.427 2,291,883 0.4164 -1.37%
2013-06-24 0 0.730 0.720 0.730 0.720 0.770 3,964,000 2,951,640 0.7446 0.427 0.421 0.427 0.421 0.450 6,779,869 0.4354 -6.41%
2013-06-21 0 0.780 0.780 0.790 0.760 0.790 932,000 718,840 0.7713 0.456 0.456 0.462 0.444 0.462 1,594,056 0.4510 -1.27%
2013-06-20 0 0.790 0.770 0.790 0.780 0.810 1,848,000 1,467,400 0.7940 0.462 0.450 0.462 0.456 0.474 3,160,746 0.4643 -2.47%
2013-06-19 0 0.810 0.810 0.820 0.810 0.820 540,000 441,360 0.8173 0.474 0.474 0.479 0.474 0.479 923,595 0.4779 0.00%
2013-06-18 0 0.810 0.810 0.840 0.810 0.840 720,000 592,760 0.8233 0.474 0.474 0.491 0.474 0.491 1,231,460 0.4813 0.00%
2013-06-17 0 0.810 0.800 0.820 0.790 0.820 500,000 402,680 0.8054 0.474 0.468 0.479 0.462 0.479 855,180 0.4709 2.53%
2013-06-14 0 0.790 0.770 0.790 0.760 0.790 828,000 635,560 0.7676 0.462 0.450 0.462 0.444 0.462 1,416,179 0.4488 -1.25%
2013-06-13 0 0.800 0.790 0.800 0.760 0.800 1,156,000 894,400 0.7737 0.468 0.462 0.468 0.444 0.468 1,977,177 0.4524 0.00%
2013-06-11 0 0.800 0.790 0.810 0.790 0.800 500,000 396,400 0.7928 0.468 0.462 0.474 0.462 0.468 855,180 0.4635 0.00%
2013-06-10 0 0.800 0.800 0.810 0.790 0.800 500,000 396,840 0.7937 0.468 0.468 0.474 0.462 0.468 855,180 0.4640 -1.23%
2013-06-07 0 0.810 0.790 0.810 0.790 0.810 624,000 497,240 0.7969 0.474 0.462 0.474 0.462 0.474 1,067,265 0.4659 0.00%
2013-06-06 0 0.810 0.800 0.810 0.790 0.810 512,000 412,000 0.8047 0.474 0.468 0.474 0.462 0.474 875,705 0.4705 0.00%
2013-06-05 0 0.810 0.810 0.820 0.800 0.820 508,000 412,600 0.8122 0.474 0.474 0.479 0.468 0.479 868,863 0.4749 -1.22%
2013-06-04 0 0.820 0.820 0.830 0.810 0.820 1,016,000 826,040 0.8130 0.479 0.479 0.485 0.474 0.479 1,737,726 0.4754 0.00%
2013-06-03 0 0.820 0.810 0.830 0.820 0.830 512,000 421,600 0.8234 0.479 0.474 0.485 0.479 0.485 875,705 0.4814 -1.20%
2013-05-31 0 0.830 0.820 0.830 0.810 0.830 512,000 423,080 0.8263 0.485 0.479 0.485 0.474 0.485 875,705 0.4831 0.00%
2013-05-30 0 0.830 0.820 0.830 0.820 0.830 544,000 446,480 0.8207 0.485 0.479 0.485 0.479 0.485 930,436 0.4799 1.22%
2013-05-29 0 0.820 0.810 0.830 0.820 0.830 500,000 412,000 0.8240 0.479 0.474 0.485 0.479 0.485 855,180 0.4818 1.23%
2013-05-28 0 0.810 0.810 0.820 0.810 0.820 548,000 445,040 0.8121 0.474 0.474 0.479 0.474 0.479 937,278 0.4748 0.00%
2013-05-27 0 0.810 0.810 0.830 0.810 0.820 520,000 422,560 0.8126 0.474 0.474 0.485 0.474 0.479 889,388 0.4751 0.00%
2013-05-24 0 0.810 0.800 0.810 0.800 0.820 888,000 713,560 0.8036 0.474 0.468 0.474 0.468 0.479 1,518,800 0.4698 0.00%
2013-05-23 0 0.810 0.800 0.810 0.800 0.820 880,000 712,040 0.8091 0.474 0.468 0.474 0.468 0.479 1,505,117 0.4731 -1.22%
2013-05-22 0 0.820 0.820 0.830 0.810 0.830 540,000 442,760 0.8199 0.479 0.479 0.485 0.474 0.485 923,595 0.4794 -1.20%
2013-05-21 0 0.830 0.810 0.830 0.800 0.830 524,000 426,240 0.8134 0.485 0.474 0.485 0.468 0.485 896,229 0.4756 2.47%
2013-05-20 0 0.810 0.810 0.820 0.790 0.850 1,220,000 992,800 0.8138 0.474 0.474 0.479 0.462 0.497 2,086,640 0.4758 -3.57%
2013-05-16 0 0.840 0.830 0.840 0.820 0.840 552,000 458,200 0.8301 0.491 0.485 0.491 0.479 0.491 944,119 0.4853 0.00%
2013-05-15 0 0.840 0.810 0.840 0.820 0.840 1,172,000 967,440 0.8255 0.491 0.474 0.491 0.479 0.491 2,004,543 0.4826 0.00%
2013-05-14 0 0.840 0.830 0.840 0.830 0.850 780,000 654,000 0.8385 0.491 0.485 0.491 0.485 0.497 1,334,081 0.4902 0.00%
2013-05-13 0 0.840 0.830 0.840 0.830 0.850 500,000 417,560 0.8351 0.491 0.485 0.491 0.485 0.497 855,180 0.4883 1.20%
2013-05-10 0 0.830 0.830 0.840 0.810 0.830 620,000 506,680 0.8172 0.485 0.485 0.491 0.474 0.485 1,060,424 0.4778 3.75%
2013-05-09 0 0.800 0.800 0.840 0.800 0.870 2,232,000 1,851,800 0.8297 0.468 0.468 0.491 0.468 0.509 3,817,525 0.4851 -4.76%
2013-05-08 0 0.840 0.840 0.850 0.840 0.860 736,000 622,040 0.8452 0.491 0.491 0.497 0.491 0.503 1,258,825 0.4941 -1.18%
2013-05-07 0 0.850 0.830 0.850 0.840 0.850 556,000 468,920 0.8434 0.497 0.485 0.497 0.491 0.497 950,960 0.4931 1.19%
2013-05-06 0 0.840 0.840 0.850 0.840 0.870 1,488,000 1,277,360 0.8584 0.491 0.491 0.497 0.491 0.509 2,545,017 0.5019 0.00%
2013-05-03 0 0.840 0.830 0.840 0.810 0.850 1,924,000 1,593,400 0.8282 0.491 0.485 0.491 0.474 0.497 3,290,734 0.4842 5.00%
2013-05-02 0 0.800 0.800 0.820 0.800 0.830 540,000 438,600 0.8122 0.468 0.468 0.479 0.468 0.485 923,595 0.4749 1.27%
2013-04-30 0 0.790 0.770 0.790 0.790 0.800 608,000 485,400 0.7984 0.462 0.450 0.462 0.462 0.468 1,039,899 0.4668 -1.25%
2013-04-29 0 0.800 0.790 0.810 0.790 0.800 508,000 406,120 0.7994 0.468 0.462 0.474 0.462 0.468 868,863 0.4674 2.56%
2013-04-26 0 0.780 0.780 0.790 0.770 0.790 1,092,000 861,440 0.7889 0.456 0.456 0.462 0.450 0.462 1,867,714 0.4612 0.00%
2013-04-25 0 0.780 0.770 0.790 0.770 0.800 580,000 452,840 0.7808 0.456 0.450 0.462 0.450 0.468 992,009 0.4565 -2.50%
2013-04-24 0 0.800 0.780 0.810 0.770 0.800 1,132,000 889,920 0.7861 0.468 0.456 0.474 0.450 0.468 1,936,128 0.4596 0.00%
2013-04-23 0 0.800 0.790 0.800 0.790 0.800 500,000 395,120 0.7902 0.468 0.462 0.468 0.462 0.468 855,180 0.4620 -1.23%
2013-04-22 0 0.810 0.790 0.810 0.780 0.810 516,000 409,280 0.7932 0.474 0.462 0.474 0.456 0.474 882,546 0.4637 0.00%
2013-04-19 0 0.810 0.790 0.810 0.800 0.810 708,000 571,760 0.8076 0.474 0.462 0.474 0.468 0.474 1,210,935 0.4722 0.00%
2013-04-18 0 0.810 0.790 0.810 0.790 0.810 500,000 400,040 0.8001 0.474 0.462 0.474 0.462 0.474 855,180 0.4678 0.00%
2013-04-17 0 0.810 0.790 0.820 0.800 0.810 544,000 438,320 0.8057 0.474 0.462 0.479 0.468 0.474 930,436 0.4711 1.25%
2013-04-16 0 0.800 0.800 0.810 0.790 0.800 712,000 565,600 0.7944 0.468 0.468 0.474 0.462 0.468 1,217,777 0.4645 -1.23%
2013-04-15 0 0.810 0.790 0.800 0.780 0.810 1,152,000 908,800 0.7889 0.474 0.462 0.468 0.456 0.474 1,970,335 0.4612 1.25%
2013-04-12 0 0.800 0.790 0.810 0.790 0.810 504,000 402,320 0.7983 0.468 0.462 0.474 0.462 0.474 862,022 0.4667 0.00%
2013-04-11 0 0.800 0.790 0.800 0.790 0.800 620,000 490,320 0.7908 0.468 0.462 0.468 0.462 0.468 1,060,424 0.4624 0.00%
2013-04-10 0 0.800 0.790 0.800 0.780 0.800 956,000 755,360 0.7901 0.468 0.462 0.468 0.456 0.468 1,635,105 0.4620 0.00%
2013-04-09 0 0.800 0.790 0.810 0.800 0.800 792,000 633,600 0.8000 0.468 0.462 0.474 0.468 0.468 1,354,606 0.4677 0.00%
2013-04-08 0 0.800 0.780 0.800 0.760 0.810 884,000 694,320 0.7854 0.468 0.456 0.468 0.444 0.474 1,511,959 0.4592 -1.23%
2013-04-05 0 0.810 0.790 0.810 0.780 0.810 596,000 474,680 0.7964 0.474 0.462 0.474 0.456 0.474 1,019,375 0.4657 -1.22%
2013-04-03 0 0.820 0.810 0.820 0.800 0.820 524,000 426,440 0.8138 0.479 0.474 0.479 0.468 0.479 896,229 0.4758 0.00%
2013-04-02 0 0.820 0.800 0.820 0.800 0.820 880,000 711,880 0.8090 0.479 0.468 0.479 0.468 0.479 1,505,117 0.4730 0.00%
2013-03-28 0 0.820 0.810 0.820 0.810 0.830 732,000 598,440 0.8175 0.479 0.474 0.479 0.474 0.485 1,251,984 0.4780 -1.20%
2013-03-27 0 0.830 0.810 0.830 0.820 0.830 860,000 705,600 0.8205 0.485 0.474 0.485 0.479 0.485 1,470,910 0.4797 0.00%
2013-03-26 0 0.830 0.810 0.830 0.820 0.830 1,456,000 1,195,520 0.8211 0.485 0.474 0.485 0.479 0.485 2,490,285 0.4801 0.00%
2013-03-25 0 0.830 0.820 0.830 0.820 0.830 1,400,000 1,157,000 0.8264 0.485 0.479 0.485 0.479 0.485 2,394,505 0.4832 0.00%
2013-03-22 0 0.830 0.820 0.830 0.810 0.830 724,000 595,560 0.8226 0.485 0.479 0.485 0.474 0.485 1,238,301 0.4809 0.00%
2013-03-21 0 0.830 0.820 0.830 0.820 0.830 516,000 425,880 0.8253 0.485 0.479 0.485 0.479 0.485 882,546 0.4826 0.00%
2013-03-20 0 0.830 0.820 0.830 0.810 0.830 596,000 488,520 0.8197 0.485 0.479 0.485 0.474 0.485 1,019,375 0.4792 0.00%
2013-03-19 0 0.830 0.810 0.830 0.820 0.840 616,000 508,000 0.8247 0.485 0.474 0.485 0.479 0.491 1,053,582 0.4822 -1.19%
2013-03-18 0 0.840 0.830 0.840 0.820 0.840 1,360,000 1,120,320 0.8238 0.491 0.485 0.491 0.479 0.491 2,326,090 0.4816 0.00%
2013-03-15 0 0.840 0.830 0.840 0.820 0.840 508,000 422,720 0.8321 0.491 0.485 0.491 0.479 0.491 868,863 0.4865 0.00%
2013-03-14 0 0.840 0.840 0.850 0.830 0.840 1,340,000 1,124,160 0.8389 0.491 0.491 0.497 0.485 0.491 2,291,883 0.4905 0.00%
2013-03-13 0 0.840 0.840 0.850 0.830 0.840 1,908,000 1,602,640 0.8400 0.491 0.491 0.497 0.485 0.491 3,263,368 0.4911 0.00%
2013-03-12 0 0.840 0.830 0.840 0.830 0.840 1,740,000 1,445,400 0.8307 0.491 0.485 0.491 0.485 0.491 2,976,027 0.4857 -1.18%
2013-03-11 0 0.850 0.840 0.850 0.830 0.850 532,000 447,680 0.8415 0.497 0.491 0.497 0.485 0.497 909,912 0.4920 0.00%
2013-03-08 0 0.850 0.840 0.850 0.840 0.860 748,000 632,120 0.8451 0.497 0.491 0.497 0.491 0.503 1,279,350 0.4941 0.00%
2013-03-07 0 0.850 0.830 0.850 0.840 0.850 500,000 420,120 0.8402 0.497 0.485 0.497 0.491 0.497 855,180 0.4913 1.19%
2013-03-06 0 0.840 0.830 0.840 0.830 0.850 2,116,000 1,777,360 0.8400 0.491 0.485 0.491 0.485 0.497 3,619,123 0.4911 -1.18%
2013-03-05 0 0.850 0.840 0.850 0.830 0.850 560,000 468,880 0.8373 0.497 0.491 0.497 0.485 0.497 957,802 0.4895 0.00%
2013-03-04 0 0.850 0.840 0.850 0.840 0.850 560,000 472,800 0.8443 0.497 0.491 0.497 0.491 0.497 957,802 0.4936 0.00%
2013-03-01 0 0.850 0.840 0.850 0.840 0.860 680,000 577,800 0.8497 0.497 0.491 0.497 0.491 0.503 1,163,045 0.4968 -1.16%
2013-02-28 0 0.860 0.840 0.860 0.840 0.860 516,000 438,040 0.8489 0.503 0.491 0.503 0.491 0.503 882,546 0.4963 1.18%
2013-02-27 0 0.850 0.840 0.860 0.830 0.850 532,000 444,000 0.8346 0.497 0.491 0.503 0.485 0.497 909,912 0.4880 1.19%
2013-02-26 0 0.840 0.830 0.840 0.830 0.850 564,000 475,760 0.8435 0.491 0.485 0.491 0.485 0.497 964,643 0.4932 -2.33%
2013-02-25 0 0.860 0.850 0.860 0.850 0.860 508,000 434,040 0.8544 0.503 0.497 0.503 0.497 0.503 868,863 0.4995 0.00%
2013-02-22 0 0.860 0.850 0.870 0.830 0.860 524,000 445,040 0.8493 0.503 0.497 0.509 0.485 0.503 896,229 0.4966 1.18%
2013-02-21 0 0.850 0.850 0.860 0.840 0.860 1,144,000 972,040 0.8497 0.497 0.497 0.503 0.491 0.503 1,956,653 0.4968 -2.30%
2013-02-20 0 0.870 0.860 0.870 0.860 0.870 1,032,000 897,040 0.8692 0.509 0.503 0.509 0.503 0.509 1,765,092 0.5082 2.35%
2013-02-19 0 0.850 0.850 0.870 0.840 0.860 1,060,000 901,480 0.8505 0.497 0.497 0.509 0.491 0.503 1,812,982 0.4972 -2.30%
2013-02-18 0 0.870 0.860 0.870 0.860 0.880 988,000 855,280 0.8657 0.509 0.503 0.509 0.503 0.515 1,689,836 0.5061 -1.14%
2013-02-15 0 0.880 0.880 0.890 0.870 0.890 524,000 460,680 0.8792 0.515 0.515 0.520 0.509 0.520 896,229 0.5140 0.00%
2013-02-14 0 0.880 0.870 0.890 0.880 0.890 504,000 446,400 0.8857 0.515 0.509 0.520 0.515 0.520 862,022 0.5179 -1.12%
2013-02-08 0 0.890 0.890 0.900 0.890 0.900 964,000 860,560 0.8927 0.520 0.520 0.526 0.520 0.526 1,648,788 0.5219 2.30%
2013-02-07 0 0.870 0.870 0.900 0.870 0.890 552,000 486,600 0.8815 0.509 0.509 0.526 0.509 0.520 944,119 0.5154 -1.14%
2013-02-06 0 0.880 0.870 0.880 0.870 0.910 2,764,000 2,448,440 0.8858 0.515 0.509 0.515 0.509 0.532 4,727,437 0.5179 -1.12%
2013-02-05 0 0.890 0.880 0.910 0.890 0.900 984,000 882,000 0.8963 0.520 0.515 0.532 0.520 0.526 1,682,995 0.5241 -1.11%
2013-02-04 0 0.900 0.890 0.910 0.900 0.910 976,000 885,040 0.9068 0.526 0.520 0.532 0.526 0.532 1,669,312 0.5302 0.00%
2013-02-01 0 0.900 0.900 0.910 0.900 0.900 512,000 460,800 0.9000 0.526 0.526 0.532 0.526 0.526 875,705 0.5262 0.00%
2013-01-31 0 0.900 0.900 0.910 0.900 0.920 784,000 711,880 0.9080 0.526 0.526 0.532 0.526 0.538 1,340,923 0.5309 0.00%
2013-01-30 0 0.900 0.890 0.910 0.880 0.900 1,116,000 997,840 0.8941 0.526 0.520 0.532 0.515 0.526 1,908,762 0.5228 2.27%
2013-01-29 0 0.880 0.870 0.880 0.850 0.880 500,000 438,080 0.8762 0.515 0.509 0.515 0.497 0.515 855,180 0.5123 3.53%
2013-01-28 0 0.850 0.850 0.880 0.850 0.890 2,588,000 2,269,040 0.8768 0.497 0.497 0.515 0.497 0.520 4,426,413 0.5126 -6.59%
2013-01-25 0 0.910 0.890 0.910 0.890 0.910 1,356,000 1,223,320 0.9022 0.532 0.520 0.532 0.520 0.532 2,319,249 0.5275 -1.09%
2013-01-24 0 0.920 0.910 0.920 0.900 0.920 2,060,000 1,882,080 0.9136 0.538 0.532 0.538 0.526 0.538 3,523,343 0.5342 0.00%
2013-01-23 0 0.920 0.910 0.930 0.910 0.920 2,280,000 2,089,560 0.9165 0.538 0.532 0.544 0.532 0.538 3,899,622 0.5358 0.00%
2013-01-22 0 0.920 0.910 0.920 0.910 0.920 2,100,000 1,913,400 0.9111 0.538 0.532 0.538 0.532 0.538 3,591,757 0.5327 1.10%
2013-01-21 0 0.910 0.910 0.920 0.910 0.920 1,720,000 1,569,200 0.9123 0.532 0.532 0.538 0.532 0.538 2,941,820 0.5334 0.00%
2013-01-18 0 0.910 0.900 0.920 0.910 0.920 5,784,000 5,286,640 0.9140 0.532 0.526 0.538 0.532 0.538 9,892,726 0.5344 0.00%
2013-01-17 0 0.910 0.910 0.920 0.910 0.920 2,076,000 1,896,160 0.9134 0.532 0.532 0.538 0.532 0.538 3,550,709 0.5340 1.11%
2013-01-16 0 0.900 0.900 0.920 0.900 0.920 2,308,000 2,094,920 0.9077 0.526 0.526 0.538 0.526 0.538 3,947,512 0.5307 -1.10%
2013-01-15 0 0.910 0.900 0.910 0.890 0.910 976,000 880,240 0.9019 0.532 0.526 0.532 0.520 0.532 1,669,312 0.5273 0.00%
2013-01-14 0 0.910 0.910 0.920 0.900 0.920 1,380,000 1,251,920 0.9072 0.532 0.532 0.538 0.526 0.538 2,360,298 0.5304 -1.09%
2013-01-11 0 0.920 0.900 0.920 0.900 0.940 1,400,000 1,280,520 0.9147 0.538 0.526 0.538 0.526 0.550 2,394,505 0.5348 -1.08%
2013-01-10 0 0.930 0.920 0.930 0.910 0.940 1,024,000 948,000 0.9258 0.544 0.538 0.544 0.532 0.550 1,751,409 0.5413 2.20%
2013-01-09 0 0.910 0.900 0.910 0.900 0.920 672,000 608,760 0.9059 0.532 0.526 0.532 0.526 0.538 1,149,362 0.5297 0.00%
2013-01-08 0 0.910 0.890 0.910 0.890 0.940 2,016,000 1,836,480 0.9110 0.532 0.520 0.532 0.520 0.550 3,448,087 0.5326 0.00%
2013-01-07 0 0.910 0.910 0.920 0.910 0.930 3,576,000 3,271,920 0.9150 0.532 0.532 0.538 0.532 0.544 6,116,249 0.5350 0.00%
2013-01-04 0 0.910 0.900 0.910 0.860 0.910 1,732,000 1,538,520 0.8883 0.532 0.526 0.532 0.503 0.532 2,962,345 0.5194 3.41%
2013-01-03 0 0.880 0.860 0.890 0.860 0.900 1,572,000 1,373,920 0.8740 0.515 0.503 0.520 0.503 0.526 2,688,687 0.5110 -2.22%
2013-01-02 0 0.900 0.890 0.900 0.860 0.920 2,056,000 1,816,040 0.8833 0.526 0.520 0.526 0.503 0.538 3,516,501 0.5164 1.12%
2012-12-31 0 0.890 0.880 0.890 0.860 0.890 356,000 309,720 0.8700 0.520 0.515 0.520 0.503 0.520 608,888 0.5087 3.49%
2012-12-28 0 0.860 0.860 0.890 0.850 0.870 1,076,000 922,920 0.8577 0.503 0.503 0.520 0.497 0.509 1,840,348 0.5015 0.00%
2012-12-27 0 0.860 0.830 0.860 0.840 0.870 1,692,000 1,447,440 0.8555 0.503 0.485 0.503 0.491 0.509 2,893,930 0.5002 -1.15%
2012-12-24 0 0.870 0.850 0.880 0.840 0.880 1,560,000 1,336,440 0.8567 0.509 0.497 0.515 0.491 0.515 2,668,163 0.5009 -1.14%
2012-12-21 0 0.880 0.870 0.890 0.880 0.900 1,060,000 944,440 0.8910 0.515 0.509 0.520 0.515 0.526 1,812,982 0.5209 -3.30%
2012-12-20 0 0.910 0.880 0.910 0.880 0.910 796,000 709,360 0.8912 0.532 0.515 0.532 0.515 0.532 1,361,447 0.5210 1.11%
2012-12-19 0 0.900 0.900 0.910 0.900 0.920 1,720,000 1,573,200 0.9147 0.526 0.526 0.532 0.526 0.538 2,941,820 0.5348 -1.10%
2012-12-18 0 0.910 0.900 0.910 0.890 0.930 1,808,000 1,658,640 0.9174 0.532 0.526 0.532 0.520 0.544 3,092,332 0.5364 3.41%
2012-12-17 0 0.880 0.880 0.890 0.870 0.890 1,104,000 971,120 0.8796 0.515 0.515 0.520 0.509 0.520 1,888,238 0.5143 0.00%
2012-12-14 0 0.880 0.870 0.890 0.850 0.900 1,684,000 1,477,000 0.8771 0.515 0.509 0.520 0.497 0.526 2,880,247 0.5128 0.00%
2012-12-13 0 0.880 0.880 0.890 0.880 0.890 512,000 453,000 0.8848 0.515 0.515 0.520 0.515 0.520 875,705 0.5173 -1.12%
2012-12-12 0 0.890 0.880 0.890 0.880 0.890 504,000 443,960 0.8809 0.520 0.515 0.520 0.515 0.520 862,022 0.5150 -1.11%
2012-12-11 0 0.900 0.890 0.900 0.890 0.900 2,344,000 2,108,400 0.8995 0.526 0.520 0.526 0.520 0.526 4,009,085 0.5259 0.00%
2012-12-10 0 0.900 0.880 0.900 0.880 0.900 1,568,000 1,391,520 0.8874 0.526 0.515 0.526 0.515 0.526 2,681,845 0.5189 4.65%
2012-12-07 0 0.860 0.840 0.860 0.830 0.860 548,000 461,080 0.8414 0.503 0.491 0.503 0.485 0.503 937,278 0.4919 3.61%
2012-12-06 0 0.830 0.830 0.840 0.830 0.860 1,028,000 859,840 0.8364 0.485 0.485 0.491 0.485 0.503 1,758,251 0.4890 -1.19%
2012-12-05 0 0.840 0.830 0.840 0.830 0.860 1,408,000 1,179,520 0.8377 0.491 0.485 0.491 0.485 0.503 2,408,188 0.4898 -2.33%
2012-12-04 0 0.860 0.860 0.870 0.840 0.860 604,000 516,200 0.8546 0.503 0.503 0.509 0.491 0.503 1,033,058 0.4997 0.00%
2012-12-03 0 0.860 0.830 0.860 0.810 0.870 932,000 789,120 0.8467 0.503 0.485 0.503 0.474 0.509 1,594,056 0.4950 -1.15%
2012-11-30 0 0.870 0.860 0.870 0.860 0.880 728,000 631,720 0.8677 0.509 0.503 0.509 0.503 0.515 1,245,143 0.5073 -1.14%
2012-11-29 0 0.880 0.860 0.880 0.850 0.890 1,056,000 918,880 0.8702 0.515 0.503 0.515 0.497 0.520 1,806,141 0.5088 -1.12%
2012-11-28 0 0.890 0.870 0.890 0.880 0.890 812,000 719,160 0.8857 0.520 0.509 0.520 0.515 0.520 1,388,813 0.5178 0.00%
2012-11-27 0 0.890 0.880 0.890 0.880 0.890 596,000 530,280 0.8897 0.520 0.515 0.520 0.515 0.520 1,019,375 0.5202 0.00%
2012-11-26 0 0.890 0.870 0.900 0.880 0.900 1,336,000 1,186,040 0.8878 0.520 0.509 0.526 0.515 0.526 2,285,042 0.5190 -1.11%
2012-11-23 0 0.900 0.900 0.910 0.880 0.910 604,000 537,720 0.8903 0.526 0.526 0.532 0.515 0.532 1,033,058 0.5205 1.12%
2012-11-22 0 0.890 0.890 0.900 0.890 0.910 672,000 601,960 0.8958 0.520 0.520 0.526 0.520 0.532 1,149,362 0.5237 -2.20%
2012-11-21 0 0.910 0.890 0.910 0.880 0.930 1,296,000 1,153,480 0.8900 0.532 0.520 0.532 0.515 0.544 2,216,627 0.5204 0.00%
2012-11-20 0 0.910 0.900 0.910 0.900 0.950 620,000 561,040 0.9049 0.532 0.526 0.532 0.526 0.555 1,060,424 0.5291 -1.09%
2012-11-19 0 0.920 0.900 0.940 0.900 0.930 624,000 570,240 0.9138 0.538 0.526 0.550 0.526 0.544 1,067,265 0.5343 2.22%
2012-11-16 0 0.900 0.890 0.910 0.860 0.900 868,000 757,800 0.8730 0.526 0.520 0.532 0.503 0.526 1,484,593 0.5104 4.65%
2012-11-15 0 0.860 0.850 0.860 0.830 0.890 1,692,000 1,436,560 0.8490 0.503 0.497 0.503 0.485 0.520 2,893,930 0.4964 -1.71%
2012-11-14 0 0.900 0.900 0.910 0.880 0.920 5,972,000 5,366,560 0.8986 0.512 0.512 0.517 0.500 0.523 10,506,110 0.5108 -10.00%
2012-11-13 0 1.000 0.980 1.000 0.980 1.000 588,000 583,560 0.9924 0.568 0.557 0.568 0.557 0.568 1,034,426 0.5641 0.00%
2012-11-12 0 1.000 0.980 1.000 0.970 1.000 2,264,000 2,244,520 0.9914 0.568 0.557 0.568 0.551 0.568 3,982,892 0.5635 2.04%
2012-11-09 0 0.980 0.970 0.980 0.950 0.990 7,072,000 6,835,360 0.9665 0.557 0.551 0.557 0.540 0.563 12,441,261 0.5494 3.16%
2012-11-08 0 0.950 0.940 0.960 0.930 0.960 4,832,000 4,550,200 0.9417 0.540 0.534 0.546 0.529 0.546 8,500,590 0.5353 -1.04%
2012-11-07 0 0.960 0.940 0.950 0.930 0.960 4,548,000 4,312,320 0.9482 0.546 0.534 0.540 0.529 0.546 8,000,969 0.5390 -1.03%
2012-11-06 0 0.970 0.960 0.970 0.940 0.980 2,472,000 2,362,920 0.9559 0.551 0.546 0.551 0.534 0.557 4,348,812 0.5433 0.00%
2012-11-05 0 0.970 0.960 0.970 0.950 0.980 1,268,000 1,222,240 0.9639 0.551 0.546 0.551 0.540 0.557 2,230,701 0.5479 0.00%
2012-11-02 0 0.970 0.960 0.980 0.940 0.970 5,904,000 5,669,120 0.9602 0.551 0.546 0.557 0.534 0.551 10,386,482 0.5458 2.11%
2012-11-01 0 0.950 0.950 0.960 0.940 1.000 3,604,000 3,475,480 0.9643 0.540 0.540 0.546 0.534 0.568 6,340,258 0.5482 -5.00%
2012-10-31 0 1.000 1.000 1.010 0.980 1.010 3,368,000 3,366,760 0.9996 0.568 0.568 0.574 0.557 0.574 5,925,080 0.5682 1.01%
2012-10-30 0 0.990 0.990 1.000 0.930 1.000 3,496,000 3,342,040 0.9560 0.563 0.563 0.568 0.529 0.568 6,150,261 0.5434 4.21%
2012-10-29 0 0.950 0.940 0.950 0.900 0.950 1,088,000 1,020,000 0.9375 0.540 0.534 0.540 0.512 0.540 1,914,040 0.5329 2.15%
2012-10-26 0 0.930 0.930 0.940 0.920 0.950 1,752,000 1,628,080 0.9293 0.529 0.529 0.534 0.523 0.540 3,082,168 0.5282 -1.06%
2012-10-25 0 0.940 0.930 0.940 0.920 1.020 6,248,000 6,002,960 0.9608 0.534 0.529 0.534 0.523 0.580 10,991,657 0.5461 1.08%
2012-10-24 0 0.930 0.930 0.940 0.910 0.950 1,964,000 1,838,680 0.9362 0.529 0.529 0.534 0.517 0.540 3,455,124 0.5322 0.00%
2012-10-22 0 0.930 0.930 0.940 0.900 0.960 4,432,000 4,166,600 0.9401 0.529 0.529 0.534 0.512 0.546 7,796,899 0.5344 0.00%
2012-10-19 0 0.930 0.930 0.940 0.810 0.960 15,984,000 14,543,640 0.9099 0.529 0.529 0.534 0.460 0.546 28,119,501 0.5172 12.05%
2012-10-18 0 0.830 0.820 0.830 0.810 0.830 756,000 622,240 0.8231 0.472 0.466 0.472 0.460 0.472 1,329,976 0.4679 1.22%
2012-10-17 0 0.820 0.820 0.830 0.790 0.830 4,180,000 3,375,600 0.8076 0.466 0.466 0.472 0.449 0.472 7,353,573 0.4590 6.49%
2012-10-16 0 0.770 0.770 0.780 0.770 0.790 7,356,000 5,734,920 0.7796 0.438 0.438 0.443 0.438 0.449 12,940,881 0.4432 -3.75%
2012-10-15 0 0.800 0.800 0.810 0.750 0.810 9,736,000 7,655,840 0.7863 0.455 0.455 0.460 0.426 0.460 17,127,844 0.4470 6.67%
2012-10-12 0 0.750 0.750 0.770 0.750 0.760 1,160,000 881,000 0.7595 0.426 0.426 0.438 0.426 0.432 2,040,705 0.4317 0.00%
2012-10-11 0 0.750 0.730 0.750 0.740 0.750 1,024,000 764,960 0.7470 0.426 0.415 0.426 0.421 0.426 1,801,450 0.4246 1.35%
2012-10-10 0 0.740 0.740 0.750 0.740 0.760 1,032,000 773,000 0.7490 0.421 0.421 0.426 0.421 0.432 1,815,523 0.4258 -2.63%
2012-10-09 0 0.760 0.750 0.760 0.750 0.770 2,776,000 2,110,480 0.7603 0.432 0.426 0.432 0.426 0.438 4,883,617 0.4322 0.00%
2012-10-08 0 0.760 0.750 0.770 0.760 0.770 1,972,000 1,498,920 0.7601 0.432 0.426 0.438 0.432 0.438 3,469,198 0.4321 0.00%
2012-10-05 0 0.760 0.750 0.760 0.750 0.760 888,000 674,000 0.7590 0.432 0.426 0.432 0.426 0.432 1,562,194 0.4314 1.33%
2012-10-04 0 0.750 0.750 0.760 0.750 0.760 976,000 735,120 0.7532 0.426 0.426 0.432 0.426 0.432 1,717,007 0.4281 -1.32%
2012-10-03 0 0.760 0.750 0.760 0.750 0.770 1,204,000 914,840 0.7598 0.432 0.426 0.432 0.426 0.438 2,118,111 0.4319 0.00%
2012-09-28 0 0.760 0.750 0.760 0.740 0.780 2,020,000 1,526,880 0.7559 0.432 0.426 0.432 0.421 0.443 3,553,641 0.4297 -1.30%
2012-09-27 0 0.770 0.750 0.770 0.750 0.780 1,256,000 962,640 0.7664 0.438 0.426 0.438 0.426 0.443 2,209,590 0.4357 1.32%
2012-09-26 0 0.760 0.740 0.760 0.730 0.760 992,000 749,760 0.7558 0.432 0.421 0.432 0.415 0.432 1,745,154 0.4296 0.00%
2012-09-25 0 0.760 0.760 0.770 0.740 0.770 1,132,000 861,400 0.7610 0.432 0.432 0.438 0.421 0.438 1,991,446 0.4325 0.00%
2012-09-24 0 0.760 0.740 0.760 0.730 0.760 496,000 372,120 0.7502 0.432 0.421 0.432 0.415 0.432 872,577 0.4265 1.33%
2012-09-21 0 0.750 0.740 0.750 0.730 0.760 224,000 168,520 0.7523 0.426 0.421 0.426 0.415 0.432 394,067 0.4276 2.74%
2012-09-20 0 0.730 0.710 0.740 0.700 0.730 226,000 161,560 0.7149 0.415 0.404 0.421 0.398 0.415 397,586 0.4064 0.00%
2012-09-19 0 0.730 0.730 0.750 0.700 0.740 588,000 424,200 0.7214 0.415 0.415 0.426 0.398 0.421 1,034,426 0.4101 0.00%
2012-09-18 0 0.730 0.730 0.750 0.720 0.760 562,000 414,680 0.7379 0.415 0.415 0.426 0.409 0.432 988,686 0.4194 -5.19%
2012-09-17 0 0.770 0.760 0.770 0.740 0.770 724,000 545,240 0.7531 0.438 0.432 0.438 0.421 0.438 1,273,681 0.4281 6.94%
2012-09-14 0 0.720 0.720 0.730 0.710 0.740 844,000 610,560 0.7234 0.409 0.409 0.415 0.404 0.421 1,484,788 0.4112 2.86%
2012-09-13 0 0.700 0.690 0.700 0.690 0.710 180,000 125,840 0.6991 0.398 0.392 0.398 0.392 0.404 316,661 0.3974 0.00%
2012-09-12 0 0.700 0.670 0.690 0.700 0.710 80,000 56,040 0.7005 0.398 0.381 0.392 0.398 0.404 140,738 0.3982 0.00%
2012-09-11 0 0.700 0.680 0.700 0.660 0.700 1,116,000 744,240 0.6669 0.398 0.387 0.398 0.375 0.398 1,963,298 0.3791 1.45%
2012-09-10 0 0.690 0.680 0.700 0.690 0.710 72,000 50,200 0.6972 0.392 0.387 0.398 0.392 0.404 126,664 0.3963 -1.43%
2012-09-07 0 0.700 0.680 0.700 0.680 0.700 336,000 229,120 0.6819 0.398 0.387 0.398 0.387 0.398 591,101 0.3876 2.94%
2012-09-06 0 0.680 0.680 0.700 0.680 0.720 308,000 211,600 0.6870 0.387 0.387 0.398 0.387 0.409 541,842 0.3905 0.00%
2012-09-05 0 0.680 0.650 0.680 0.650 0.690 190,000 126,120 0.6638 0.387 0.369 0.387 0.369 0.392 334,253 0.3773 -1.45%
2012-09-04 0 0.690 0.650 0.690 0.630 0.690 182,000 119,640 0.6574 0.392 0.369 0.392 0.358 0.392 320,180 0.3737 1.47%
2012-09-03 0 0.680 0.650 0.680 0.680 0.700 116,000 79,960 0.6893 0.387 0.369 0.387 0.387 0.398 204,070 0.3918 -1.45%
2012-08-31 0 0.690 0.650 0.690 0.690 0.690 116,000 80,040 0.6900 0.392 0.369 0.392 0.392 0.392 204,070 0.3922 0.00%
2012-08-30 0 0.690 0.660 0.710 0.640 0.690 360,000 242,600 0.6739 0.392 0.375 0.404 0.364 0.392 633,322 0.3831 1.47%
2012-08-29 0 0.680 0.670 0.690 0.650 0.680 112,000 75,080 0.6704 0.387 0.381 0.392 0.369 0.387 197,034 0.3811 1.49%
2012-08-28 0 0.670 0.630 0.700 0.670 0.670 72,000 48,240 0.6700 0.381 0.358 0.398 0.381 0.381 126,664 0.3808 3.08%
2012-08-27 0 0.650 0.630 0.660 0.630 0.660 1,132,000 722,320 0.6381 0.369 0.358 0.375 0.358 0.375 1,991,446 0.3627 3.17%
2012-08-24 0 0.630 0.630 0.650 0.610 0.660 1,024,000 647,920 0.6327 0.358 0.358 0.369 0.347 0.375 1,801,450 0.3597 -4.55%
2012-08-23 0 0.660 0.650 0.660 0.630 0.680 944,000 616,640 0.6532 0.375 0.369 0.375 0.358 0.387 1,660,711 0.3713 0.00%
2012-08-22 0 0.660 0.650 0.670 0.660 0.700 372,000 247,360 0.6649 0.375 0.369 0.381 0.375 0.398 654,433 0.3780 -9.59%
2012-08-21 0 0.730 0.650 0.730 0.670 0.730 732,000 490,960 0.6707 0.415 0.369 0.415 0.381 0.415 1,287,755 0.3813 8.96%
2012-08-20 0 0.670 0.670 0.710 0.630 0.670 140,000 92,920 0.6637 0.381 0.381 0.404 0.358 0.381 246,292 0.3773 -1.47%
2012-08-17 0 0.680 0.680 0.710 0.660 0.700 240,000 162,080 0.6753 0.387 0.387 0.404 0.375 0.398 422,215 0.3839 -4.23%
2012-08-16 0 0.710 0.660 0.720 0.700 0.710 140,000 99,080 0.7077 0.404 0.375 0.409 0.398 0.404 246,292 0.4023 0.00%
2012-08-15 0 0.710 0.670 0.710 - - 0 0 - 0.404 0.381 0.404 - - 0 - 0.00%
2012-08-14 0 0.710 0.710 0.720 0.620 0.730 172,000 116,040 0.6747 0.404 0.404 0.409 0.352 0.415 302,587 0.3835 -2.74%
2012-08-13 0 0.730 0.720 0.730 0.720 0.740 300,000 220,400 0.7347 0.415 0.409 0.415 0.409 0.421 527,768 0.4176 -1.35%
2012-08-10 0 0.740 0.720 0.740 0.720 0.740 588,000 431,120 0.7332 0.421 0.409 0.421 0.409 0.421 1,034,426 0.4168 2.78%
2012-08-09 0 0.720 0.690 0.730 0.700 0.720 328,000 235,320 0.7174 0.409 0.392 0.415 0.398 0.409 577,027 0.4078 4.35%
2012-08-08 0 0.690 0.670 0.700 0.690 0.690 364,000 251,160 0.6900 0.392 0.381 0.398 0.392 0.392 640,359 0.3922 2.99%
2012-08-07 0 0.670 0.670 0.690 0.660 0.670 240,000 159,800 0.6658 0.381 0.381 0.392 0.375 0.381 422,215 0.3785 0.00%
2012-08-06 0 0.670 0.670 0.680 0.670 0.680 168,000 113,240 0.6740 0.381 0.381 0.387 0.381 0.387 295,550 0.3831 1.52%
2012-08-03 0 0.660 0.660 0.680 0.650 0.680 120,000 78,880 0.6573 0.375 0.375 0.387 0.369 0.387 211,107 0.3736 0.00%
2012-08-02 0 0.660 0.610 0.660 - - 0 0 - 0.375 0.347 0.375 - - 0 - -2.94%
2012-08-01 0 0.680 0.630 0.680 - - 0 0 - 0.387 0.358 0.387 - - 0 - 0.00%
2012-07-31 0 0.680 0.660 0.680 - - 0 0 - 0.387 0.375 0.387 - - 0 - 0.00%
2012-07-30 0 0.680 0.650 0.680 0.680 0.680 56,000 38,080 0.6800 0.387 0.369 0.387 0.387 0.387 98,517 0.3865 4.62%
2012-07-27 0 0.650 0.650 0.660 0.640 0.650 136,000 88,200 0.6485 0.369 0.369 0.375 0.364 0.369 239,255 0.3686 3.17%
2012-07-26 0 0.630 0.630 0.650 0.630 0.640 104,000 66,280 0.6373 0.358 0.358 0.369 0.358 0.364 182,960 0.3623 1.61%
2012-07-25 0 0.620 0.610 0.650 0.620 0.640 252,000 157,120 0.6235 0.352 0.347 0.369 0.352 0.364 443,325 0.3544 -3.12%
2012-07-24 0 0.640 0.640 0.680 0.590 0.690 192,000 124,600 0.6490 0.364 0.364 0.387 0.335 0.392 337,772 0.3689 -3.03%
2012-07-23 0 0.660 0.660 0.680 0.650 0.670 276,000 182,200 0.6601 0.375 0.375 0.387 0.369 0.381 485,547 0.3752 -1.49%
2012-07-20 0 0.670 0.670 0.690 0.670 0.690 112,000 75,760 0.6764 0.381 0.381 0.392 0.381 0.392 197,034 0.3845 -2.90%
2012-07-19 0 0.690 0.660 0.690 0.650 0.690 2,308,000 1,586,000 0.6872 0.392 0.375 0.392 0.369 0.392 4,060,298 0.3906 0.00%
2012-07-18 0 0.690 0.660 0.690 0.630 0.690 1,080,000 713,440 0.6606 0.392 0.375 0.392 0.358 0.392 1,899,966 0.3755 0.00%
2012-07-17 0 0.690 0.690 0.700 0.690 0.710 6,580,000 4,564,200 0.6936 0.392 0.392 0.398 0.392 0.404 11,575,720 0.3943 0.00%
2012-07-16 0 0.690 0.690 0.700 0.690 0.690 240,000 165,600 0.6900 0.392 0.392 0.398 0.392 0.392 422,215 0.3922 -1.43%
2012-07-13 0 0.700 0.690 0.700 0.690 0.700 488,000 341,520 0.6998 0.398 0.392 0.398 0.392 0.398 858,503 0.3978 0.00%
2012-07-12 0 0.700 0.700 0.710 0.700 0.700 88,000 61,600 0.7000 0.398 0.398 0.404 0.398 0.398 154,812 0.3979 0.00%
2012-07-11 0 0.700 0.700 0.710 0.700 0.700 124,000 86,800 0.7000 0.398 0.398 0.404 0.398 0.398 218,144 0.3979 -1.41%
2012-07-10 0 0.710 0.710 0.720 0.710 0.720 276,000 195,760 0.7093 0.404 0.404 0.409 0.404 0.409 485,547 0.4032 1.43%
2012-07-09 0 0.700 0.700 0.710 0.700 0.700 240,000 168,000 0.7000 0.398 0.398 0.404 0.398 0.398 422,215 0.3979 -4.11%
2012-07-06 0 0.730 0.720 0.740 0.690 0.740 952,000 685,760 0.7203 0.415 0.409 0.421 0.392 0.421 1,674,785 0.4095 4.29%
2012-07-05 0 0.700 0.690 0.700 0.690 0.750 688,000 487,960 0.7092 0.398 0.392 0.398 0.392 0.426 1,210,349 0.4032 -1.41%
2012-07-04 0 0.710 0.710 0.730 0.700 0.710 312,000 220,520 0.7068 0.404 0.404 0.415 0.398 0.404 548,879 0.4018 -2.74%
2012-07-03 0 0.730 0.700 0.730 0.700 0.730 152,000 107,040 0.7042 0.415 0.398 0.415 0.398 0.415 267,403 0.4003 -2.67%
2012-06-29 0 0.750 0.730 0.750 0.700 0.750 900,000 642,280 0.7136 0.426 0.415 0.426 0.398 0.426 1,583,305 0.4057 4.17%
2012-06-28 0 0.720 0.700 0.730 0.700 0.720 140,000 99,120 0.7080 0.409 0.398 0.415 0.398 0.409 246,292 0.4024 -2.70%
2012-06-27 0 0.740 0.730 0.750 0.730 0.760 1,596,000 1,171,680 0.7341 0.421 0.415 0.426 0.415 0.432 2,807,728 0.4173 -1.33%
2012-06-26 0 0.750 0.740 0.760 0.740 0.770 480,000 360,720 0.7515 0.426 0.421 0.432 0.421 0.438 844,429 0.4272 -1.32%
2012-06-25 0 0.760 0.740 0.760 0.730 0.770 480,000 353,440 0.7363 0.432 0.421 0.432 0.415 0.438 844,429 0.4186 2.70%
2012-06-22 0 0.740 0.740 0.760 0.730 0.790 732,000 545,080 0.7446 0.421 0.421 0.432 0.415 0.449 1,287,755 0.4233 0.00%
2012-06-21 0 0.740 0.740 0.760 0.730 0.790 1,728,000 1,300,840 0.7528 0.421 0.421 0.432 0.415 0.449 3,039,946 0.4279 -5.13%
2012-06-20 0 0.780 0.780 0.790 0.760 0.810 7,332,000 5,802,680 0.7914 0.443 0.443 0.449 0.432 0.460 12,898,660 0.4499 1.30%
2012-06-19 0 0.770 0.770 0.780 0.750 0.790 1,776,000 1,362,720 0.7673 0.438 0.438 0.443 0.426 0.449 3,124,389 0.4362 4.05%
2012-06-18 0 0.740 0.740 0.750 0.690 0.770 3,616,000 2,701,240 0.7470 0.421 0.421 0.426 0.392 0.438 6,361,369 0.4246 7.25%
2012-06-15 0 0.690 0.690 0.700 0.680 0.720 568,000 396,400 0.6979 0.392 0.392 0.398 0.387 0.409 999,242 0.3967 0.00%
2012-06-14 0 0.690 0.690 0.700 0.630 0.700 3,244,000 2,181,000 0.6723 0.392 0.392 0.398 0.358 0.398 5,706,936 0.3822 7.81%
2012-06-13 0 0.640 0.630 0.640 0.590 0.640 3,948,000 2,416,080 0.6120 0.364 0.358 0.364 0.335 0.364 6,945,432 0.3479 8.47%
2012-06-12 0 0.590 0.590 0.610 0.580 0.610 1,544,000 923,240 0.5980 0.335 0.335 0.347 0.330 0.347 2,716,248 0.3399 -3.28%
2012-06-11 0 0.610 0.610 0.630 0.590 0.640 2,060,000 1,287,840 0.6252 0.347 0.347 0.358 0.335 0.364 3,624,010 0.3554 -3.17%
2012-06-08 0 0.630 0.630 0.640 0.620 0.650 324,000 203,200 0.6272 0.358 0.358 0.364 0.352 0.369 569,990 0.3565 1.61%
2012-06-07 0 0.620 0.610 0.620 0.590 0.650 848,000 527,960 0.6226 0.352 0.347 0.352 0.335 0.369 1,491,825 0.3539 3.33%
2012-06-06 0 0.600 0.600 0.620 0.600 0.650 2,052,000 1,260,960 0.6145 0.341 0.341 0.352 0.341 0.369 3,609,936 0.3493 -4.76%
2012-06-05 0 0.630 0.620 0.640 0.610 0.680 2,240,000 1,394,040 0.6223 0.358 0.352 0.364 0.347 0.387 3,940,671 0.3538 -1.56%
2012-06-04 0 0.640 0.640 0.670 0.640 0.690 1,212,000 798,480 0.6588 0.364 0.364 0.381 0.364 0.392 2,132,184 0.3745 -5.88%
2012-06-01 0 0.680 0.660 0.680 0.680 0.700 152,000 105,680 0.6953 0.387 0.375 0.387 0.387 0.398 267,403 0.3952 -2.86%
2012-05-31 0 0.700 0.700 0.710 0.690 0.710 924,000 653,560 0.7073 0.398 0.398 0.404 0.392 0.404 1,625,527 0.4021 -2.78%
2012-05-30 0 0.720 0.710 0.720 0.700 0.720 288,000 204,600 0.7104 0.409 0.404 0.409 0.398 0.409 506,658 0.4038 0.00%
2012-05-29 0 0.720 0.720 0.730 0.720 0.740 776,000 563,920 0.7267 0.409 0.409 0.415 0.409 0.421 1,365,161 0.4131 -1.37%
2012-05-28 0 0.730 0.720 0.740 0.690 0.740 1,200,000 859,960 0.7166 0.415 0.409 0.421 0.392 0.421 2,111,074 0.4074 1.39%
2012-05-25 0 0.720 0.710 0.720 0.680 0.740 3,892,000 2,752,400 0.7072 0.409 0.404 0.409 0.387 0.421 6,846,916 0.4020 -2.70%
2012-05-24 0 0.740 0.730 0.740 0.730 0.770 2,348,000 1,739,040 0.7406 0.421 0.415 0.421 0.415 0.438 4,130,667 0.4210 -3.90%
2012-05-23 0 0.770 0.750 0.770 0.730 0.770 5,760,000 4,293,560 0.7454 0.438 0.426 0.438 0.415 0.438 10,133,153 0.4237 2.67%
2012-05-22 0 0.750 0.750 0.760 0.640 0.760 15,428,000 11,058,160 0.7168 0.426 0.426 0.432 0.364 0.432 27,141,370 0.4074 17.19%
2012-05-21 0 0.640 0.630 0.650 0.600 0.670 8,692,000 5,538,640 0.6372 0.364 0.358 0.369 0.341 0.381 15,291,210 0.3622 4.92%
2012-05-18 0 0.610 0.600 0.610 0.600 0.690 5,208,000 3,296,560 0.6330 0.347 0.341 0.347 0.341 0.392 9,162,060 0.3598 -11.59%
2012-05-17 0 0.690 0.700 0.710 0.690 0.760 5,596,000 3,998,120 0.7145 0.392 0.398 0.404 0.392 0.432 9,844,640 0.4061 -5.48%
2012-05-16 0 0.730 0.730 0.740 0.690 0.880 55,868,000 42,097,000 0.7535 0.415 0.415 0.421 0.392 0.500 98,284,552 0.4283

Copyright & disclaimer, Privacy policy

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

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

Back to top