BAIOO Family Interactive Limited: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.380 0.380 0.385 0.380 0.385 298,000 113,790 0.3818 0.380 0.380 0.385 0.380 0.385 298,000 0.3818 -3.80%
2026-02-03 0 0.395 0.390 0.395 0.375 0.395 926,000 353,430 0.3817 0.395 0.390 0.395 0.375 0.395 926,000 0.3817 1.28%
2026-02-02 0 0.390 0.390 0.405 0.390 0.405 588,000 229,930 0.3910 0.390 0.390 0.405 0.390 0.405 588,000 0.3910 -3.70%
2026-01-30 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2026-01-29 0 0.405 0.400 0.405 0.395 0.405 190,000 75,830 0.3991 0.405 0.400 0.405 0.395 0.405 190,000 0.3991 2.53%
2026-01-28 0 0.395 0.390 0.395 0.390 0.405 428,000 169,020 0.3949 0.395 0.390 0.395 0.390 0.405 428,000 0.3949 -1.25%
2026-01-27 0 0.400 0.390 0.400 0.395 0.400 360,000 143,660 0.3991 0.400 0.390 0.400 0.395 0.400 360,000 0.3991 0.00%
2026-01-26 0 0.400 0.400 0.410 0.395 0.405 222,000 88,710 0.3996 0.400 0.400 0.410 0.395 0.405 222,000 0.3996 -3.61%
2026-01-23 0 0.415 0.410 0.415 0.405 0.415 360,000 149,110 0.4142 0.415 0.410 0.415 0.405 0.415 360,000 0.4142 0.00%
2026-01-22 0 0.415 0.400 0.415 0.395 0.415 926,000 379,350 0.4097 0.415 0.400 0.415 0.395 0.415 926,000 0.4097 1.22%
2026-01-21 0 0.410 0.400 0.410 0.390 0.410 716,000 282,660 0.3948 0.410 0.400 0.410 0.390 0.410 716,000 0.3948 2.50%
2026-01-20 0 0.400 0.395 0.400 0.385 0.400 1,030,000 403,050 0.3913 0.400 0.395 0.400 0.385 0.400 1,030,000 0.3913 -2.44%
2026-01-19 0 0.410 0.400 0.415 0.400 0.410 28,000 11,290 0.4032 0.410 0.400 0.415 0.400 0.410 28,000 0.4032 1.23%
2026-01-16 0 0.405 0.400 0.405 0.400 0.410 1,904,000 764,690 0.4016 0.405 0.400 0.405 0.400 0.410 1,904,000 0.4016 -2.41%
2026-01-15 0 0.415 0.405 0.415 0.405 0.415 540,000 218,780 0.4051 0.415 0.405 0.415 0.405 0.415 540,000 0.4051 1.22%
2026-01-14 0 0.410 0.405 0.410 0.405 0.420 894,000 367,990 0.4116 0.410 0.405 0.410 0.405 0.420 894,000 0.4116 -2.38%
2026-01-13 0 0.420 0.415 0.420 0.410 0.425 386,000 158,940 0.4118 0.420 0.415 0.420 0.410 0.425 386,000 0.4118 -3.45%
2026-01-09 0 0.435 0.435 0.440 0.420 0.440 1,046,000 445,940 0.4263 0.435 0.435 0.440 0.420 0.440 1,046,000 0.4263 -1.14%
2026-01-08 0 0.440 0.420 0.440 0.410 0.440 230,000 95,910 0.4170 0.440 0.420 0.440 0.410 0.440 230,000 0.4170 6.02%
2026-01-07 0 0.415 0.415 0.420 0.410 0.420 334,000 139,610 0.4180 0.415 0.415 0.420 0.410 0.420 334,000 0.4180 -2.35%
2026-01-06 0 0.425 0.420 0.425 0.410 0.425 846,000 357,010 0.4220 0.425 0.420 0.425 0.410 0.425 846,000 0.4220 0.00%
2026-01-05 0 0.425 0.420 0.425 0.405 0.425 1,170,000 488,360 0.4174 0.425 0.420 0.425 0.405 0.425 1,170,000 0.4174 6.25%
2025-12-31 0 0.400 0.390 0.400 0.390 0.400 88,000 34,760 0.3950 0.400 0.390 0.400 0.390 0.400 88,000 0.3950 1.27%
2025-12-30 0 0.395 0.390 0.395 0.380 0.395 62,000 23,840 0.3845 0.395 0.390 0.395 0.380 0.395 62,000 0.3845 1.28%
2025-12-29 0 0.390 0.390 0.395 0.375 0.395 556,000 214,780 0.3863 0.390 0.390 0.395 0.375 0.395 556,000 0.3863 4.00%
2025-12-24 0 0.375 0.375 0.385 0.370 0.385 130,298 49,367 0.3789 0.375 0.375 0.385 0.370 0.385 130,298 0.3789 0.00%
2025-12-23 0 0.375 0.375 0.385 0.370 0.390 1,028,000 389,180 0.3786 0.375 0.375 0.385 0.370 0.390 1,028,000 0.3786 -5.06%
2025-12-22 0 0.395 0.390 0.400 0.385 0.415 934,000 371,090 0.3973 0.395 0.390 0.400 0.385 0.415 934,000 0.3973 -4.82%
2025-12-19 0 0.415 0.415 0.420 0.405 0.415 370,000 151,790 0.4102 0.415 0.415 0.420 0.405 0.415 370,000 0.4102 -1.19%
2025-12-18 0 0.420 0.420 0.425 0.420 0.445 1,198,000 516,250 0.4309 0.420 0.420 0.425 0.420 0.445 1,198,000 0.4309 -6.67%
2025-12-17 0 0.450 0.445 0.455 0.445 0.455 416,000 187,810 0.4515 0.450 0.445 0.455 0.445 0.455 416,000 0.4515 -2.17%
2025-12-16 0 0.460 0.450 0.460 0.450 0.465 364,000 166,990 0.4588 0.460 0.450 0.460 0.450 0.465 364,000 0.4588 0.00%
2025-12-15 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2025-12-12 0 0.460 0.455 0.470 0.460 0.485 772,000 367,520 0.4761 0.460 0.455 0.470 0.460 0.485 772,000 0.4761 -1.08%
2025-12-11 0 0.465 0.460 0.465 0.455 0.465 92,000 42,320 0.4600 0.465 0.460 0.465 0.455 0.465 92,000 0.4600 1.09%
2025-12-10 0 0.460 0.455 0.460 0.460 0.460 70,000 32,200 0.4600 0.460 0.455 0.460 0.460 0.460 70,000 0.4600 0.00%
2025-12-09 0 0.460 0.460 0.470 0.450 0.465 678,000 310,930 0.4586 0.460 0.460 0.470 0.450 0.465 678,000 0.4586 0.00%
2025-12-08 0 0.460 0.460 0.480 0.440 0.475 520,000 239,580 0.4607 0.460 0.460 0.480 0.440 0.475 520,000 0.4607 -2.13%
2025-12-05 0 0.470 0.470 0.480 0.470 0.470 6,000 2,820 0.4700 0.470 0.470 0.480 0.470 0.470 6,000 0.4700 -1.05%
2025-12-04 0 0.475 0.470 0.475 0.465 0.490 246,000 117,420 0.4773 0.475 0.470 0.475 0.465 0.490 246,000 0.4773 2.15%
2025-12-03 0 0.465 0.465 0.475 0.460 0.475 576,000 268,010 0.4653 0.465 0.465 0.475 0.460 0.475 576,000 0.4653 -3.12%
2025-12-02 0 0.480 0.475 0.480 0.465 0.485 568,000 269,290 0.4741 0.480 0.475 0.480 0.465 0.485 568,000 0.4741 0.00%
2025-12-01 0 0.480 0.470 0.480 0.460 0.485 462,000 217,400 0.4706 0.480 0.470 0.480 0.460 0.485 462,000 0.4706 -2.04%
2025-11-28 0 0.490 0.490 0.495 0.460 0.510 740,000 361,850 0.4890 0.490 0.490 0.495 0.460 0.510 740,000 0.4890 4.26%
2025-11-27 0 0.470 0.470 0.475 0.460 0.475 96,000 45,120 0.4700 0.470 0.470 0.475 0.460 0.475 96,000 0.4700 -1.05%
2025-11-26 0 0.475 0.475 0.480 0.475 0.480 14,000 6,700 0.4786 0.475 0.475 0.480 0.475 0.480 14,000 0.4786 -2.06%
2025-11-25 0 0.485 0.475 0.485 0.475 0.485 160,000 76,350 0.4772 0.485 0.475 0.485 0.475 0.485 160,000 0.4772 -1.02%
2025-11-24 0 0.490 0.490 0.500 0.485 0.490 66,000 32,310 0.4895 0.490 0.490 0.500 0.485 0.490 66,000 0.4895 0.00%
2025-11-21 0 0.490 0.475 0.490 0.465 0.490 506,000 240,320 0.4749 0.490 0.475 0.490 0.465 0.490 506,000 0.4749 -1.01%
2025-11-20 0 0.495 0.485 0.495 0.490 0.495 54,000 26,680 0.4941 0.495 0.485 0.495 0.490 0.495 54,000 0.4941 0.00%
2025-11-19 0 0.495 0.480 0.495 0.480 0.495 1,060,000 514,660 0.4855 0.495 0.480 0.495 0.480 0.495 1,060,000 0.4855 -1.00%
2025-11-18 0 0.500 0.490 0.500 0.490 0.500 514,000 255,550 0.4972 0.500 0.490 0.500 0.490 0.500 514,000 0.4972 -1.96%
2025-11-17 0 0.510 0.500 0.510 0.500 0.510 410,000 206,880 0.5046 0.510 0.500 0.510 0.500 0.510 410,000 0.5046 0.00%
2025-11-14 0 0.510 0.500 0.510 0.495 0.510 474,000 239,050 0.5043 0.510 0.500 0.510 0.495 0.510 474,000 0.5043 2.00%
2025-11-13 0 0.500 0.495 0.500 0.490 0.500 386,000 190,080 0.4924 0.500 0.495 0.500 0.490 0.500 386,000 0.4924 1.01%
2025-11-12 0 0.495 0.490 0.495 0.490 0.495 268,000 131,790 0.4918 0.495 0.490 0.495 0.490 0.495 268,000 0.4918 0.00%
2025-11-11 0 0.495 0.490 0.495 0.490 0.495 98,000 48,190 0.4917 0.495 0.490 0.495 0.490 0.495 98,000 0.4917 0.00%
2025-11-10 0 0.495 0.495 0.500 0.490 0.495 212,000 104,810 0.4944 0.495 0.495 0.500 0.490 0.495 212,000 0.4944 -1.00%
2025-11-07 0 0.500 0.495 0.500 0.490 0.500 372,000 183,550 0.4934 0.500 0.495 0.500 0.490 0.500 372,000 0.4934 1.01%
2025-11-06 0 0.495 0.495 0.500 0.490 0.500 232,000 114,320 0.4928 0.495 0.495 0.500 0.490 0.500 232,000 0.4928 -1.00%
2025-11-05 0 0.500 0.495 0.500 0.490 0.510 580,000 287,940 0.4964 0.500 0.495 0.500 0.490 0.510 580,000 0.4964 -3.85%
2025-11-04 0 0.520 0.510 0.520 0.520 0.540 54,000 28,240 0.5230 0.520 0.510 0.520 0.520 0.540 54,000 0.5230 -1.89%
2025-11-03 0 0.530 0.510 0.530 0.485 0.530 1,232,000 615,950 0.5000 0.530 0.510 0.530 0.485 0.530 1,232,000 0.5000 1.92%
2025-10-31 0 0.520 0.510 0.520 0.510 0.530 570,000 292,380 0.5129 0.520 0.510 0.520 0.510 0.530 570,000 0.5129 0.00%
2025-10-30 0 0.520 0.520 0.530 0.520 0.540 362,000 189,340 0.5230 0.520 0.520 0.530 0.520 0.540 362,000 0.5230 -5.45%
2025-10-28 0 0.550 0.530 0.550 0.540 0.560 1,018,000 556,820 0.5470 0.550 0.530 0.550 0.540 0.560 1,018,000 0.5470 -1.79%
2025-10-27 0 0.560 0.550 0.560 0.530 0.570 2,386,000 1,312,300 0.5500 0.560 0.550 0.560 0.530 0.570 2,386,000 0.5500 3.70%
2025-10-24 0 0.540 0.530 0.540 0.500 0.550 2,874,000 1,525,040 0.5306 0.540 0.530 0.540 0.500 0.550 2,874,000 0.5306 5.88%
2025-10-23 0 0.510 0.500 0.510 0.480 0.510 696,000 341,660 0.4909 0.510 0.500 0.510 0.480 0.510 696,000 0.4909 2.00%
2025-10-22 0 0.500 0.480 0.500 0.480 0.500 496,000 242,380 0.4887 0.500 0.480 0.500 0.480 0.500 496,000 0.4887 1.01%
2025-10-21 0 0.495 0.480 0.495 0.480 0.495 208,000 101,950 0.4901 0.495 0.480 0.495 0.480 0.495 208,000 0.4901 0.00%
2025-10-20 0 0.495 0.490 0.495 0.490 0.495 34,000 16,670 0.4903 0.495 0.490 0.495 0.490 0.495 34,000 0.4903 1.02%
2025-10-17 0 0.490 0.480 0.490 0.480 0.510 588,000 285,500 0.4855 0.490 0.480 0.490 0.480 0.510 588,000 0.4855 -3.92%
2025-10-16 0 0.510 0.500 0.510 0.500 0.510 6,000 3,040 0.5067 0.510 0.500 0.510 0.500 0.510 6,000 0.5067 0.00%
2025-10-15 0 0.510 0.495 0.510 0.495 0.510 798,000 396,630 0.4970 0.510 0.495 0.510 0.495 0.510 798,000 0.4970 4.08%
2025-10-14 0 0.490 0.480 0.490 0.480 0.490 826,000 399,320 0.4834 0.490 0.480 0.490 0.480 0.490 826,000 0.4834 0.00%
2025-10-13 0 0.490 0.485 0.490 0.475 0.490 674,000 327,070 0.4853 0.490 0.485 0.490 0.475 0.490 674,000 0.4853 -1.01%
2025-10-10 0 0.495 0.480 0.495 0.485 0.500 1,600,000 787,650 0.4923 0.495 0.480 0.495 0.485 0.500 1,600,000 0.4923 -1.00%
2025-10-09 0 0.500 0.500 0.510 0.500 0.510 1,608,000 806,340 0.5015 0.500 0.500 0.510 0.500 0.510 1,608,000 0.5015 -3.85%
2025-10-08 0 0.520 0.500 0.520 0.510 0.520 1,144,000 583,460 0.5100 0.520 0.500 0.520 0.510 0.520 1,144,000 0.5100 1.96%
2025-10-06 0 0.510 0.500 0.510 0.510 0.520 478,000 243,940 0.5103 0.510 0.500 0.510 0.510 0.520 478,000 0.5103 -3.77%
2025-10-03 0 0.530 0.520 0.530 0.520 0.530 172,000 90,160 0.5242 0.530 0.520 0.530 0.520 0.530 172,000 0.5242 -1.85%
2025-10-02 0 0.540 0.530 0.540 0.520 0.540 938,000 496,380 0.5292 0.540 0.530 0.540 0.520 0.540 938,000 0.5292 1.89%
2025-09-30 0 0.530 0.520 0.530 0.510 0.540 2,410,000 1,257,940 0.5220 0.530 0.520 0.530 0.510 0.540 2,410,000 0.5220 -1.85%
2025-09-29 0 0.540 0.530 0.540 0.530 0.540 192,000 102,340 0.5330 0.540 0.530 0.540 0.530 0.540 192,000 0.5330 0.00%
2025-09-26 0 0.540 0.530 0.540 0.530 0.540 454,000 241,320 0.5315 0.540 0.530 0.540 0.530 0.540 454,000 0.5315 1.89%
2025-09-25 0 0.530 0.530 0.540 0.530 0.540 780,000 418,820 0.5369 0.530 0.530 0.540 0.530 0.540 780,000 0.5369 -3.64%
2025-09-24 0 0.550 0.540 0.550 0.540 0.560 1,808,000 991,760 0.5485 0.550 0.540 0.550 0.540 0.560 1,808,000 0.5485 0.00%
2025-09-23 0 0.550 0.540 0.550 0.540 0.550 1,116,817 604,113 0.5409 0.550 0.540 0.550 0.540 0.550 1,116,817 0.5409 -1.79%
2025-09-22 0 0.560 0.550 0.560 0.540 0.560 644,000 352,940 0.5480 0.560 0.550 0.560 0.540 0.560 644,000 0.5480 0.00%
2025-09-19 0 0.560 0.550 0.560 0.540 0.560 1,848,000 1,015,640 0.5496 0.560 0.550 0.560 0.540 0.560 1,848,000 0.5496 0.00%
2025-09-18 0 0.560 0.560 0.570 0.560 0.580 2,042,000 1,161,920 0.5690 0.560 0.560 0.570 0.560 0.580 2,042,000 0.5690 -3.45%
2025-09-17 0 0.580 0.570 0.580 0.550 0.580 2,604,000 1,473,120 0.5657 0.580 0.570 0.580 0.550 0.580 2,604,000 0.5657 -1.69%
2025-09-16 0 0.590 0.580 0.590 0.570 0.590 1,818,000 1,053,100 0.5793 0.590 0.580 0.590 0.570 0.590 1,818,000 0.5793 -1.67%
2025-09-15 0 0.600 0.590 0.600 0.580 0.600 1,130,000 662,480 0.5863 0.600 0.590 0.600 0.580 0.600 1,130,000 0.5863 0.00%
2025-09-12 0 0.600 0.590 0.600 0.580 0.600 1,590,000 938,780 0.5904 0.600 0.590 0.600 0.580 0.600 1,590,000 0.5904 0.00%
2025-09-11 0 0.600 0.590 0.600 0.580 0.610 1,330,000 784,200 0.5896 0.600 0.590 0.600 0.580 0.610 1,330,000 0.5896 -1.64%
2025-09-10 0 0.610 0.600 0.610 0.590 0.610 1,032,000 619,520 0.6003 0.610 0.600 0.610 0.590 0.610 1,032,000 0.6003 0.00%
2025-09-09 0 0.610 0.600 0.610 0.590 0.610 178,000 106,780 0.5999 0.610 0.600 0.610 0.590 0.610 178,000 0.5999 0.00%
2025-09-08 0 0.610 0.590 0.610 0.590 0.610 1,764,000 1,062,920 0.6026 0.610 0.590 0.610 0.590 0.610 1,764,000 0.6026 0.00%
2025-09-05 0 0.610 0.600 0.610 0.590 0.610 498,000 296,580 0.5955 0.610 0.600 0.610 0.590 0.610 498,000 0.5955 3.39%
2025-09-04 0 0.590 0.580 0.590 0.580 0.600 2,400,000 1,417,320 0.5906 0.590 0.580 0.590 0.580 0.600 2,400,000 0.5906 -3.28%
2025-09-03 0 0.610 0.610 0.620 0.600 0.630 2,544,000 1,562,000 0.6140 0.610 0.610 0.620 0.600 0.630 2,544,000 0.6140 1.67%
2025-09-02 0 0.600 0.590 0.600 0.590 0.620 3,690,000 2,219,500 0.6015 0.600 0.590 0.600 0.590 0.620 3,690,000 0.6015 -3.23%
2025-09-01 0 0.620 0.610 0.620 0.600 0.630 3,372,000 2,064,200 0.6122 0.620 0.610 0.620 0.600 0.630 3,372,000 0.6122 -1.59%
2025-08-29 0 0.630 0.620 0.630 0.620 0.640 1,308,000 818,520 0.6258 0.630 0.620 0.630 0.620 0.640 1,308,000 0.6258 0.00%
2025-08-28 0 0.630 0.620 0.630 0.620 0.640 1,046,000 660,520 0.6315 0.630 0.620 0.630 0.620 0.640 1,046,000 0.6315 1.61%
2025-08-27 0 0.620 0.620 0.630 0.620 0.640 2,102,000 1,314,920 0.6256 0.620 0.620 0.630 0.620 0.640 2,102,000 0.6256 -3.12%
2025-08-26 0 0.640 0.630 0.640 0.630 0.650 1,716,000 1,091,140 0.6359 0.640 0.630 0.640 0.630 0.650 1,716,000 0.6359 -1.54%
2025-08-25 0 0.650 0.630 0.650 0.630 0.650 1,136,000 728,440 0.6412 0.650 0.630 0.650 0.630 0.650 1,136,000 0.6412 1.56%
2025-08-22 0 0.640 0.630 0.640 0.630 0.650 1,610,000 1,028,400 0.6388 0.640 0.630 0.640 0.630 0.650 1,610,000 0.6388 0.00%
2025-08-21 0 0.640 0.630 0.640 0.630 0.650 2,286,000 1,466,120 0.6413 0.640 0.630 0.640 0.630 0.650 2,286,000 0.6413 0.00%
2025-08-20 0 0.640 0.630 0.640 0.640 0.700 3,286,000 2,149,540 0.6542 0.640 0.630 0.640 0.640 0.700 3,286,000 0.6542 -7.25%
2025-08-19 0 0.690 0.690 0.700 0.610 0.700 8,142,000 5,356,580 0.6579 0.690 0.690 0.700 0.610 0.700 8,142,000 0.6579 9.52%
2025-08-18 0 0.630 0.620 0.630 0.600 0.630 7,820,000 4,775,420 0.6107 0.630 0.620 0.630 0.600 0.630 7,820,000 0.6107 3.28%
2025-08-15 0 0.610 0.600 0.610 0.590 0.640 10,634,000 6,511,580 0.6123 0.610 0.600 0.610 0.590 0.640 10,634,000 0.6123 -4.69%
2025-08-14 0 0.640 0.630 0.640 0.630 0.650 1,390,000 887,500 0.6385 0.640 0.630 0.640 0.630 0.650 1,390,000 0.6385 0.00%
2025-08-13 0 0.640 0.630 0.640 0.610 0.660 2,978,000 1,891,340 0.6351 0.640 0.630 0.640 0.610 0.660 2,978,000 0.6351 0.00%
2025-08-12 0 0.640 0.630 0.640 0.630 0.660 1,574,000 1,014,340 0.6444 0.640 0.630 0.640 0.630 0.660 1,574,000 0.6444 1.59%
2025-08-11 0 0.630 0.620 0.630 0.620 0.630 508,000 318,000 0.6260 0.630 0.620 0.630 0.620 0.630 508,000 0.6260 -1.56%
2025-08-08 0 0.640 0.630 0.640 0.620 0.640 800,000 500,980 0.6262 0.640 0.630 0.640 0.620 0.640 800,000 0.6262 1.59%
2025-08-07 0 0.630 0.620 0.630 0.630 0.640 300,000 190,840 0.6361 0.630 0.620 0.630 0.630 0.640 300,000 0.6361 0.00%
2025-08-06 0 0.630 0.630 0.640 0.610 0.640 1,420,000 887,840 0.6252 0.630 0.630 0.640 0.610 0.640 1,420,000 0.6252 -1.56%
2025-08-05 0 0.640 0.640 0.650 0.620 0.650 1,220,000 774,380 0.6347 0.640 0.640 0.650 0.620 0.650 1,220,000 0.6347 4.92%
2025-08-04 0 0.610 0.610 0.620 0.600 0.620 862,000 527,500 0.6119 0.610 0.610 0.620 0.600 0.620 862,000 0.6119 -1.61%
2025-08-01 0 0.620 0.610 0.620 0.610 0.650 2,706,000 1,683,220 0.6220 0.620 0.610 0.620 0.610 0.650 2,706,000 0.6220 -4.62%
2025-07-31 0 0.650 0.630 0.650 0.620 0.650 1,374,000 874,100 0.6362 0.650 0.630 0.650 0.620 0.650 1,374,000 0.6362 1.56%
2025-07-30 0 0.640 0.630 0.640 0.630 0.670 5,502,000 3,574,900 0.6497 0.640 0.630 0.640 0.630 0.670 5,502,000 0.6497 4.92%
2025-07-29 0 0.610 0.610 0.620 0.610 0.650 3,612,000 2,238,500 0.6197 0.610 0.610 0.620 0.610 0.650 3,612,000 0.6197 -7.58%
2025-07-28 0 0.660 0.650 0.660 0.650 0.680 5,486,000 3,596,500 0.6556 0.660 0.650 0.660 0.650 0.680 5,486,000 0.6556 -5.71%
2025-07-25 0 0.700 0.690 0.700 0.680 0.760 12,470,000 8,889,300 0.7129 0.700 0.690 0.700 0.680 0.760 12,470,000 0.7129 -7.89%
2025-07-24 0 0.760 0.760 0.770 0.740 0.800 37,920,000 29,182,160 0.7696 0.760 0.760 0.770 0.740 0.800 37,920,000 0.7696 4.11%
2025-07-23 0 0.730 0.710 0.730 0.690 0.730 2,374,000 1,704,540 0.7180 0.730 0.710 0.730 0.690 0.730 2,374,000 0.7180 2.82%
2025-07-22 0 0.710 0.700 0.710 0.660 0.710 1,258,000 870,920 0.6923 0.710 0.700 0.710 0.660 0.710 1,258,000 0.6923 2.90%
2025-07-21 0 0.690 0.680 0.690 0.650 0.710 6,527,130 4,434,391 0.6794 0.690 0.680 0.690 0.650 0.710 6,527,130 0.6794 -4.17%
2025-07-18 0 0.720 0.710 0.720 0.680 0.750 12,031,000 8,600,480 0.7149 0.720 0.710 0.720 0.680 0.750 12,031,000 0.7149 -2.70%
2025-07-17 0 0.740 0.730 0.740 0.730 0.820 25,183,931 19,292,306 0.7661 0.740 0.730 0.740 0.730 0.820 25,183,931 0.7661 -7.50%
2025-07-16 0 0.800 0.800 0.810 0.770 0.840 14,504,802 11,658,741 0.8038 0.800 0.800 0.810 0.770 0.840 14,504,802 0.8038 1.27%
2025-07-15 0 0.790 0.760 0.790 0.730 0.790 3,386,000 2,577,320 0.7612 0.790 0.760 0.790 0.730 0.790 3,386,000 0.7612 3.95%
2025-07-14 0 0.760 0.750 0.760 0.710 0.760 5,470,000 3,977,760 0.7272 0.760 0.750 0.760 0.710 0.760 5,470,000 0.7272 8.57%
2025-07-11 0 0.700 0.690 0.700 0.690 0.710 3,722,000 2,594,320 0.6970 0.700 0.690 0.700 0.690 0.710 3,722,000 0.6970 0.00%
2025-07-10 0 0.700 0.690 0.700 0.660 0.710 6,296,000 4,294,200 0.6821 0.700 0.690 0.700 0.660 0.710 6,296,000 0.6821 1.45%
2025-07-09 0 0.690 0.690 0.700 0.680 0.730 5,416,000 3,810,720 0.7036 0.690 0.690 0.700 0.680 0.730 5,416,000 0.7036 -2.54%
2025-07-08 0 0.720 0.710 0.720 0.630 0.720 19,130,932 13,018,707 0.6805 0.708 0.698 0.708 0.619 0.708 19,455,185 0.6692 12.50%
2025-07-07 0 0.640 0.630 0.640 0.590 0.650 27,710,000 17,266,650 0.6231 0.629 0.619 0.629 0.580 0.639 28,179,661 0.6127 12.28%
2025-07-04 0 0.570 0.560 0.570 0.520 0.580 9,940,000 5,609,240 0.5643 0.560 0.551 0.560 0.511 0.570 10,108,475 0.5549 3.64%
2025-07-03 0 0.550 0.540 0.550 0.540 0.550 1,408,000 763,140 0.5420 0.541 0.531 0.541 0.531 0.541 1,431,864 0.5330 1.85%
2025-07-02 0 0.540 0.530 0.540 0.530 0.540 816,000 434,620 0.5326 0.531 0.521 0.531 0.521 0.531 829,831 0.5237 1.89%
2025-06-30 0 0.530 0.520 0.530 0.520 0.540 1,894,000 993,640 0.5246 0.521 0.511 0.521 0.511 0.531 1,926,102 0.5159 -3.64%
2025-06-27 0 0.550 0.540 0.550 0.530 0.550 2,422,000 1,310,720 0.5412 0.541 0.531 0.541 0.521 0.541 2,463,051 0.5322 1.85%
2025-06-26 0 0.540 0.540 0.550 0.530 0.560 3,254,000 1,773,720 0.5451 0.531 0.531 0.541 0.521 0.551 3,309,153 0.5360 -1.82%
2025-06-25 0 0.550 0.540 0.550 0.540 0.560 7,676,000 4,221,920 0.5500 0.541 0.531 0.541 0.531 0.551 7,806,102 0.5408 3.77%
2025-06-24 0 0.530 0.530 0.540 0.510 0.580 21,476,000 11,632,720 0.5417 0.521 0.521 0.531 0.501 0.570 21,840,000 0.5326 6.00%
2025-06-23 0 0.500 0.485 0.500 0.480 0.500 242,000 117,250 0.4845 0.492 0.477 0.492 0.472 0.492 246,102 0.4764 3.09%
2025-06-20 0 0.485 0.485 0.500 0.480 0.520 576,000 286,820 0.4980 0.477 0.477 0.492 0.472 0.511 585,763 0.4897 1.04%
2025-06-19 0 0.480 0.480 0.485 0.480 0.510 482,000 233,690 0.4848 0.472 0.472 0.477 0.472 0.501 490,169 0.4768 -2.04%
2025-06-18 0 0.490 0.490 0.510 0.490 0.520 1,912,000 955,460 0.4997 0.482 0.482 0.501 0.482 0.511 1,944,407 0.4914 1.03%
2025-06-17 0 0.485 0.485 0.500 0.480 0.530 1,804,000 890,380 0.4936 0.477 0.477 0.492 0.472 0.521 1,834,576 0.4853 -6.73%
2025-06-16 0 0.520 0.510 0.520 0.455 0.520 9,166,000 4,320,190 0.4713 0.511 0.501 0.511 0.447 0.511 9,321,356 0.4635 13.04%
2025-06-13 0 0.460 0.455 0.470 0.460 0.485 1,820,000 852,270 0.4683 0.452 0.447 0.462 0.452 0.477 1,850,847 0.4605 1.10%
2025-06-12 0 0.455 0.445 0.460 0.440 0.460 2,760,000 1,236,990 0.4482 0.447 0.438 0.452 0.433 0.452 2,806,780 0.4407 3.41%
2025-06-11 0 0.440 0.435 0.440 0.435 0.440 310,000 135,800 0.4381 0.433 0.428 0.433 0.428 0.433 315,254 0.4308 -1.12%
2025-06-10 0 0.445 0.440 0.445 0.425 0.450 1,484,939 639,949 0.4310 0.438 0.433 0.438 0.418 0.442 1,510,107 0.4238 -1.11%
2025-06-09 0 0.450 0.435 0.450 0.430 0.450 1,492,000 659,320 0.4419 0.442 0.428 0.442 0.423 0.442 1,517,288 0.4345 0.00%
2025-06-06 0 0.450 0.435 0.450 0.435 0.450 1,672,000 735,680 0.4400 0.442 0.428 0.442 0.428 0.442 1,700,339 0.4327 1.12%
2025-06-05 0 0.445 0.435 0.445 0.400 0.445 1,354,000 576,470 0.4258 0.438 0.428 0.438 0.393 0.438 1,376,949 0.4187 -1.11%
2025-06-04 0 0.450 0.445 0.450 0.440 0.460 500,000 221,780 0.4436 0.442 0.438 0.442 0.433 0.452 508,475 0.4362 -2.17%
2025-06-03 0 0.460 0.450 0.460 0.450 0.460 168,000 75,940 0.4520 0.452 0.442 0.452 0.442 0.452 170,847 0.4445 0.00%
2025-06-02 0 0.460 0.435 0.460 - - 0 0 - 0.452 0.428 0.452 - - 0 - 0.00%
2025-05-30 0 0.460 0.455 0.460 0.455 0.460 204,000 92,840 0.4551 0.452 0.447 0.452 0.447 0.452 207,458 0.4475 1.10%
2025-05-29 0 0.455 0.445 0.450 0.435 0.460 1,072,000 481,920 0.4496 0.447 0.438 0.442 0.428 0.452 1,090,169 0.4421 2.25%
2025-05-28 0 0.445 0.440 0.445 0.430 0.445 578,000 251,870 0.4358 0.438 0.433 0.438 0.423 0.438 587,797 0.4285 0.00%
2025-05-27 0 0.445 0.435 0.445 0.435 0.445 646,000 283,980 0.4396 0.438 0.428 0.438 0.428 0.438 656,949 0.4323 -1.11%
2025-05-26 0 0.450 0.435 0.450 0.440 0.460 1,112,000 495,460 0.4456 0.442 0.428 0.442 0.433 0.452 1,130,847 0.4381 1.12%
2025-05-23 0 0.445 0.445 0.450 0.430 0.465 2,508,000 1,120,220 0.4467 0.438 0.438 0.442 0.423 0.457 2,550,508 0.4392 3.49%
2025-05-22 0 0.430 0.420 0.430 0.405 0.435 1,956,311 808,625 0.4133 0.423 0.413 0.423 0.398 0.428 1,989,469 0.4065 1.18%
2025-05-21 0 0.425 0.410 0.425 0.405 0.425 5,618,000 2,308,210 0.4109 0.418 0.403 0.418 0.398 0.418 5,713,220 0.4040 2.41%
2025-05-20 0 0.415 0.415 0.435 0.410 0.430 4,394,000 1,833,850 0.4174 0.408 0.408 0.428 0.403 0.423 4,468,475 0.4104 -3.49%
2025-05-19 0 0.430 0.415 0.430 0.410 0.430 1,396,000 585,360 0.4193 0.423 0.408 0.423 0.403 0.423 1,419,661 0.4123 1.18%
2025-05-16 0 0.425 0.420 0.425 0.420 0.425 862,000 362,050 0.4200 0.418 0.413 0.418 0.413 0.418 876,610 0.4130 -1.16%
2025-05-15 0 0.430 0.425 0.430 0.415 0.430 3,268,000 1,369,630 0.4191 0.423 0.418 0.423 0.408 0.423 3,323,390 0.4121 0.00%
2025-05-14 0 0.430 0.425 0.430 0.420 0.430 3,216,000 1,362,860 0.4238 0.423 0.418 0.423 0.413 0.423 3,270,508 0.4167 -1.15%
2025-05-13 0 0.435 0.425 0.435 0.430 0.435 1,678,000 723,240 0.4310 0.428 0.418 0.428 0.423 0.428 1,706,441 0.4238 1.16%
2025-05-12 0 0.430 0.430 0.435 0.425 0.440 2,768,000 1,192,520 0.4308 0.423 0.423 0.428 0.418 0.433 2,814,915 0.4236 -4.44%
2025-05-09 0 0.450 0.440 0.450 0.430 0.455 1,772,000 778,530 0.4394 0.442 0.433 0.442 0.423 0.447 1,802,034 0.4320 1.12%
2025-05-08 0 0.445 0.440 0.445 0.425 0.445 1,372,000 591,710 0.4313 0.438 0.433 0.438 0.418 0.438 1,395,254 0.4241 0.00%
2025-05-07 0 0.445 0.435 0.445 0.420 0.460 3,424,000 1,493,720 0.4363 0.438 0.428 0.438 0.413 0.452 3,482,034 0.4290 -3.26%
2025-05-06 0 0.460 0.445 0.460 0.445 0.465 2,886,000 1,303,700 0.4517 0.452 0.438 0.452 0.438 0.457 2,934,915 0.4442 -2.13%
2025-05-02 0 0.470 0.465 0.470 0.450 0.480 1,860,000 867,990 0.4667 0.462 0.457 0.462 0.442 0.472 1,891,525 0.4589 -3.09%
2025-04-30 0 0.485 0.480 0.485 0.475 0.485 2,578,000 1,241,540 0.4816 0.477 0.472 0.477 0.467 0.477 2,621,695 0.4736 0.00%
2025-04-29 0 0.485 0.475 0.485 0.470 0.485 950,000 451,270 0.4750 0.477 0.467 0.477 0.462 0.477 966,102 0.4671 1.04%
2025-04-28 0 0.480 0.480 0.485 0.475 0.500 3,686,000 1,796,050 0.4873 0.472 0.472 0.477 0.467 0.492 3,748,475 0.4791 -2.04%
2025-04-25 0 0.490 0.480 0.490 0.480 0.490 3,638,000 1,769,180 0.4863 0.482 0.472 0.482 0.472 0.482 3,699,661 0.4782 0.00%
2025-04-24 0 0.490 0.480 0.490 0.480 0.490 890,000 431,930 0.4853 0.482 0.472 0.482 0.472 0.482 905,085 0.4772 -1.01%
2025-04-23 0 0.495 0.495 0.500 0.470 0.500 5,164,000 2,536,140 0.4911 0.487 0.487 0.492 0.462 0.492 5,251,525 0.4829 1.02%
2025-04-22 0 0.490 0.485 0.490 0.480 0.490 1,158,000 561,370 0.4848 0.482 0.477 0.482 0.472 0.482 1,177,627 0.4767 -2.00%
2025-04-17 0 0.500 0.480 0.500 0.475 0.500 1,224,000 590,960 0.4828 0.492 0.472 0.492 0.467 0.492 1,244,746 0.4748 0.00%
2025-04-16 0 0.500 0.480 0.500 0.480 0.500 630,000 306,820 0.4870 0.492 0.472 0.492 0.472 0.492 640,678 0.4789 0.00%
2025-04-15 0 0.500 0.495 0.500 0.495 0.520 1,286,000 650,530 0.5059 0.492 0.487 0.492 0.487 0.511 1,307,797 0.4974 -1.96%
2025-04-14 0 0.510 0.500 0.510 0.500 0.510 1,338,000 679,640 0.5080 0.501 0.492 0.501 0.492 0.501 1,360,678 0.4995 2.00%
2025-04-11 0 0.500 0.495 0.500 0.490 0.500 376,000 186,320 0.4955 0.492 0.487 0.492 0.482 0.492 382,373 0.4873 2.04%
2025-04-10 0 0.490 0.490 0.500 0.490 0.510 682,000 340,500 0.4993 0.482 0.482 0.492 0.482 0.501 693,559 0.4909 0.00%
2025-04-09 0 0.490 0.490 0.500 0.455 0.500 1,715,907 823,936 0.4802 0.482 0.482 0.492 0.447 0.492 1,744,990 0.4722 2.08%
2025-04-08 0 0.480 0.470 0.480 0.440 0.480 1,066,000 488,890 0.4586 0.472 0.462 0.472 0.433 0.472 1,084,068 0.4510 5.49%
2025-04-07 0 0.455 0.440 0.455 0.440 0.485 3,732,000 1,695,260 0.4542 0.447 0.433 0.447 0.433 0.477 3,795,254 0.4467 -10.78%
2025-04-03 0 0.510 0.500 0.510 0.500 0.520 1,574,000 802,780 0.5100 0.501 0.492 0.501 0.492 0.511 1,600,678 0.5015 -3.77%
2025-04-02 0 0.530 0.520 0.530 0.510 0.530 1,314,000 685,640 0.5218 0.521 0.511 0.521 0.501 0.521 1,336,271 0.5131 1.92%
2025-04-01 0 0.520 0.520 0.530 0.510 0.540 3,182,000 1,689,780 0.5310 0.511 0.511 0.521 0.501 0.531 3,235,932 0.5222 -1.89%
2025-03-31 0 0.530 0.520 0.530 0.490 0.530 2,776,000 1,421,920 0.5122 0.521 0.511 0.521 0.482 0.521 2,823,051 0.5037 -1.85%
2025-03-28 0 0.540 0.530 0.540 0.470 0.550 21,337,002 11,058,204 0.5183 0.531 0.521 0.531 0.462 0.541 21,698,646 0.5096 -5.26%
2025-03-27 0 0.570 0.560 0.570 0.560 0.580 1,474,000 841,060 0.5706 0.560 0.551 0.560 0.551 0.570 1,498,983 0.5611 -1.72%
2025-03-26 0 0.580 0.570 0.580 0.560 0.590 4,946,000 2,858,980 0.5780 0.570 0.560 0.570 0.551 0.580 5,029,831 0.5684 3.57%
2025-03-25 0 0.560 0.560 0.570 0.550 0.580 1,724,000 969,220 0.5622 0.551 0.551 0.560 0.541 0.570 1,753,220 0.5528 -3.45%
2025-03-24 0 0.580 0.570 0.580 0.540 0.580 1,858,000 1,043,920 0.5619 0.570 0.560 0.570 0.531 0.570 1,889,492 0.5525 3.57%
2025-03-21 0 0.560 0.550 0.560 0.550 0.570 2,534,000 1,416,200 0.5589 0.551 0.541 0.551 0.541 0.560 2,576,949 0.5496 -1.75%
2025-03-20 0 0.570 0.560 0.570 0.530 0.600 12,866,000 7,127,700 0.5540 0.560 0.551 0.560 0.521 0.590 13,084,068 0.5448 -3.39%
2025-03-19 0 0.590 0.580 0.590 0.570 0.610 20,200,000 11,857,700 0.5870 0.580 0.570 0.580 0.560 0.600 20,542,373 0.5772 -3.28%
2025-03-18 0 0.610 0.600 0.610 0.600 0.610 9,402,311 5,713,275 0.6076 0.600 0.590 0.600 0.590 0.600 9,561,672 0.5975 -1.61%
2025-03-17 0 0.620 0.600 0.610 0.600 0.620 3,800,000 2,319,980 0.6105 0.610 0.590 0.600 0.590 0.610 3,864,407 0.6003 0.00%
2025-03-14 0 0.620 0.610 0.620 0.590 0.630 7,918,000 4,831,180 0.6102 0.610 0.600 0.610 0.580 0.619 8,052,203 0.6000 3.33%
2025-03-13 0 0.600 0.590 0.600 0.590 0.630 9,766,000 5,874,720 0.6015 0.590 0.580 0.590 0.580 0.619 9,931,525 0.5915 -4.76%
2025-03-12 0 0.630 0.620 0.630 0.600 0.640 9,928,000 6,248,460 0.6294 0.619 0.610 0.619 0.590 0.629 10,096,271 0.6189 3.28%
2025-03-11 0 0.610 0.600 0.610 0.560 0.610 7,838,000 4,626,920 0.5903 0.600 0.590 0.600 0.551 0.600 7,970,847 0.5805 8.93%
2025-03-10 0 0.560 0.560 0.570 0.540 0.580 21,120,000 12,010,660 0.5687 0.551 0.551 0.560 0.531 0.570 21,477,966 0.5592 3.70%
2025-03-07 0 0.540 0.540 0.550 0.530 0.550 3,612,008 1,968,804 0.5451 0.531 0.531 0.541 0.521 0.541 3,673,228 0.5360 -1.82%
2025-03-06 0 0.550 0.540 0.550 0.510 0.550 5,402,000 2,841,780 0.5261 0.541 0.531 0.541 0.501 0.541 5,493,559 0.5173 5.77%
2025-03-05 0 0.520 0.520 0.530 0.495 0.530 5,924,000 3,013,020 0.5086 0.511 0.511 0.521 0.487 0.521 6,024,407 0.5001 0.00%
2025-03-04 0 0.520 0.520 0.530 0.490 0.520 5,632,000 2,856,020 0.5071 0.511 0.511 0.521 0.482 0.511 5,727,458 0.4987 1.96%
2025-03-03 0 0.510 0.500 0.520 0.450 0.510 9,202,000 4,511,800 0.4903 0.501 0.492 0.511 0.442 0.501 9,357,966 0.4821 8.51%
2025-02-28 0 0.470 0.470 0.475 0.460 0.480 9,666,000 4,521,640 0.4678 0.462 0.462 0.467 0.452 0.472 9,829,831 0.4600 2.17%
2025-02-27 0 0.460 0.460 0.465 0.455 0.480 9,580,383 4,471,926 0.4668 0.452 0.452 0.457 0.447 0.472 9,742,762 0.4590 -1.08%
2025-02-26 0 0.465 0.460 0.465 0.410 0.470 13,916,000 6,296,500 0.4525 0.457 0.452 0.457 0.403 0.462 14,151,864 0.4449 12.05%
2025-02-25 0 0.415 0.410 0.415 0.370 0.425 15,340,000 6,212,860 0.4050 0.408 0.403 0.408 0.364 0.418 15,600,000 0.3983 6.41%
2025-02-24 0 0.390 0.385 0.390 0.335 0.395 19,858,000 7,192,810 0.3622 0.383 0.379 0.383 0.329 0.388 20,194,576 0.3562 16.42%
2025-02-21 0 0.335 0.330 0.335 0.310 0.340 4,486,000 1,481,120 0.3302 0.329 0.325 0.329 0.305 0.334 4,562,034 0.3247 4.69%
2025-02-20 0 0.320 0.315 0.320 0.315 0.325 2,820,000 896,650 0.3180 0.315 0.310 0.315 0.310 0.320 2,867,797 0.3127 1.59%
2025-02-19 0 0.315 0.315 0.320 0.310 0.325 2,910,000 916,060 0.3148 0.310 0.310 0.315 0.305 0.320 2,959,322 0.3096 -1.56%
2025-02-18 0 0.320 0.315 0.325 0.305 0.345 8,678,000 2,808,550 0.3236 0.315 0.310 0.320 0.300 0.339 8,825,085 0.3182 3.23%
2025-02-17 0 0.310 0.310 0.315 0.295 0.310 2,180,000 657,920 0.3018 0.305 0.305 0.310 0.290 0.305 2,216,949 0.2968 3.33%
2025-02-14 0 0.300 0.290 0.300 0.280 0.300 3,342,000 978,730 0.2929 0.295 0.285 0.295 0.275 0.295 3,398,644 0.2880 3.45%
2025-02-13 0 0.290 0.285 0.290 0.270 0.290 1,740,000 482,020 0.2770 0.285 0.280 0.285 0.266 0.285 1,769,492 0.2724 5.45%
2025-02-12 0 0.275 0.270 0.275 0.265 0.275 674,000 180,740 0.2682 0.270 0.266 0.270 0.261 0.270 685,424 0.2637 0.00%
2025-02-11 0 0.275 0.265 0.275 0.260 0.275 652,000 173,180 0.2656 0.270 0.261 0.270 0.256 0.270 663,051 0.2612 0.00%
2025-02-10 0 0.275 0.270 0.280 0.270 0.280 210,000 57,600 0.2743 0.270 0.266 0.275 0.266 0.275 213,559 0.2697 -1.79%
2025-02-07 0 0.280 0.270 0.280 0.265 0.280 170,000 45,430 0.2672 0.275 0.266 0.275 0.261 0.275 172,881 0.2628 1.82%
2025-02-06 0 0.275 0.260 0.265 0.260 0.275 1,562,000 414,570 0.2654 0.270 0.256 0.261 0.256 0.270 1,588,475 0.2610 -1.79%
2025-02-05 0 0.280 0.265 0.280 0.280 0.280 86,000 24,080 0.2800 0.275 0.261 0.275 0.275 0.275 87,458 0.2753 0.00%
2025-02-04 0 0.280 0.270 0.280 0.265 0.295 614,000 170,330 0.2774 0.275 0.266 0.275 0.261 0.290 624,407 0.2728 1.82%
2025-02-03 0 0.275 0.265 0.275 0.260 0.280 115,000 31,250 0.2717 0.270 0.261 0.270 0.256 0.275 116,949 0.2672 -1.79%
2025-01-28 0 0.280 0.270 0.280 0.260 0.285 1,690,000 464,560 0.2749 0.275 0.266 0.275 0.256 0.280 1,718,644 0.2703 5.66%
2025-01-27 0 0.265 0.265 0.270 0.246 0.265 700,000 181,202 0.2589 0.261 0.261 0.266 0.242 0.261 711,864 0.2545 6.00%
2025-01-24 0 0.250 0.247 0.250 - - 0 0 - 0.246 0.243 0.246 - - 0 - 0.00%
2025-01-23 0 0.250 0.246 0.250 0.246 0.250 324,000 80,160 0.2474 0.246 0.242 0.246 0.242 0.246 329,492 0.2433 0.81%
2025-01-22 0 0.248 0.248 0.250 0.245 0.248 986,000 243,028 0.2465 0.244 0.244 0.246 0.241 0.244 1,002,712 0.2424 0.00%
2025-01-21 0 0.248 0.247 0.248 0.241 0.248 1,722,000 419,136 0.2434 0.244 0.243 0.244 0.237 0.244 1,751,186 0.2393 0.00%
2025-01-20 0 0.248 0.248 0.255 0.246 0.250 1,726,000 429,326 0.2487 0.244 0.244 0.251 0.242 0.246 1,755,254 0.2446 0.40%
2025-01-17 0 0.247 0.243 0.248 0.240 0.247 84,000 20,414 0.2430 0.243 0.239 0.244 0.236 0.243 85,424 0.2390 -0.40%
2025-01-16 0 0.248 0.244 0.248 0.248 0.248 100,000 24,800 0.2480 0.244 0.240 0.244 0.244 0.244 101,695 0.2439 0.00%
2025-01-15 0 0.248 0.242 0.249 0.238 0.249 770,000 189,746 0.2464 0.244 0.238 0.245 0.234 0.245 783,051 0.2423 0.81%
2025-01-14 0 0.246 0.246 0.250 0.246 0.247 1,270,000 313,460 0.2468 0.242 0.242 0.246 0.242 0.243 1,291,525 0.2427 -1.20%
2025-01-13 0 0.249 0.246 0.250 0.245 0.249 1,398,000 345,696 0.2473 0.245 0.242 0.246 0.241 0.245 1,421,695 0.2432 -0.40%
2025-01-10 0 0.250 0.248 0.250 0.246 0.255 118,000 29,286 0.2482 0.246 0.244 0.246 0.242 0.251 120,000 0.2441 -1.96%
2025-01-09 0 0.255 0.249 0.255 0.247 0.260 268,000 67,058 0.2502 0.251 0.245 0.251 0.243 0.256 272,542 0.2460 -1.92%
2025-01-08 0 0.260 0.247 0.260 0.246 0.260 328,000 81,946 0.2498 0.256 0.243 0.256 0.242 0.256 333,559 0.2457 1.96%
2025-01-07 0 0.255 0.250 0.255 0.244 0.255 370,000 91,594 0.2476 0.251 0.246 0.251 0.240 0.251 376,271 0.2434 0.00%
2025-01-06 0 0.255 0.247 0.255 0.247 0.255 394,000 97,852 0.2484 0.251 0.243 0.251 0.243 0.251 400,678 0.2442 0.00%
2025-01-03 0 0.255 0.250 0.255 0.243 0.255 656,044 163,338 0.2490 0.251 0.246 0.251 0.239 0.251 667,163 0.2448 2.41%
2025-01-02 0 0.249 0.249 0.250 0.248 0.250 400,000 99,470 0.2487 0.245 0.245 0.246 0.244 0.246 406,780 0.2445 -2.35%
2024-12-31 0 0.255 0.247 0.255 0.243 0.255 210,939 52,622 0.2495 0.251 0.243 0.251 0.239 0.251 214,514 0.2453 3.66%
2024-12-30 0 0.246 0.246 0.249 0.246 0.246 2,000 492 0.2460 0.242 0.242 0.245 0.242 0.242 2,034 0.2419 0.00%
2024-12-27 0 0.246 0.246 0.250 0.243 0.255 814,000 202,506 0.2488 0.242 0.242 0.246 0.239 0.251 827,797 0.2446 -1.20%
2024-12-24 0 0.249 0.244 0.249 0.244 0.249 40,000 9,840 0.2460 0.245 0.240 0.245 0.240 0.245 40,678 0.2419 0.00%
2024-12-23 0 0.249 0.245 0.249 0.243 0.250 1,468,000 361,168 0.2460 0.245 0.241 0.245 0.239 0.246 1,492,881 0.2419 -2.35%
2024-12-20 0 0.255 0.245 0.255 0.245 0.255 642,000 158,452 0.2468 0.251 0.241 0.251 0.241 0.251 652,881 0.2427 2.00%
2024-12-19 0 0.250 0.250 0.255 0.242 0.250 1,032,000 255,294 0.2474 0.246 0.246 0.251 0.238 0.246 1,049,492 0.2433 -1.96%
2024-12-18 0 0.255 0.242 0.255 0.242 0.255 554,000 138,064 0.2492 0.251 0.238 0.251 0.238 0.251 563,390 0.2451 2.00%
2024-12-17 0 0.250 0.250 0.255 0.240 0.255 346,000 86,238 0.2492 0.246 0.246 0.251 0.236 0.251 351,864 0.2451 2.04%
2024-12-16 0 0.245 0.245 0.249 0.238 0.250 540,000 133,122 0.2465 0.241 0.241 0.245 0.234 0.246 549,153 0.2424 -0.81%
2024-12-13 0 0.247 0.247 0.249 0.238 0.255 210,000 52,278 0.2489 0.243 0.243 0.245 0.234 0.251 213,559 0.2448 -1.20%
2024-12-12 0 0.250 0.250 0.255 0.250 0.255 90,000 22,810 0.2534 0.246 0.246 0.251 0.246 0.251 91,525 0.2492 -1.96%
2024-12-11 0 0.255 0.250 0.255 0.245 0.255 3,680,000 913,568 0.2483 0.251 0.246 0.251 0.241 0.251 3,742,373 0.2441 2.00%
2024-12-10 0 0.250 0.250 0.255 0.250 0.255 254,000 64,620 0.2544 0.246 0.246 0.251 0.246 0.251 258,305 0.2502 0.00%
2024-12-09 0 0.250 0.250 0.260 0.250 0.265 282,000 71,300 0.2528 0.246 0.246 0.256 0.246 0.261 286,780 0.2486 0.00%
2024-12-06 0 0.250 0.250 0.260 0.237 0.265 584,000 149,334 0.2557 0.246 0.246 0.256 0.233 0.261 593,898 0.2514 -1.96%
2024-12-05 0 0.255 0.245 0.255 0.236 0.260 432,000 108,988 0.2523 0.251 0.241 0.251 0.232 0.256 439,322 0.2481 4.08%
2024-12-04 0 0.245 0.245 0.250 0.236 0.250 552,000 136,460 0.2472 0.241 0.241 0.246 0.232 0.246 561,356 0.2431 3.81%
2024-12-03 0 0.236 0.236 0.242 0.236 0.249 188,000 45,906 0.2442 0.232 0.232 0.238 0.232 0.245 191,186 0.2401 -3.67%
2024-12-02 0 0.245 0.245 0.255 0.241 0.247 166,000 40,646 0.2449 0.241 0.241 0.251 0.237 0.243 168,814 0.2408 -0.41%
2024-11-29 0 0.246 0.246 0.255 0.246 0.255 466,000 116,066 0.2491 0.242 0.242 0.251 0.242 0.251 473,898 0.2449 1.23%
2024-11-28 0 0.243 0.243 0.250 0.231 0.247 410,000 100,228 0.2445 0.239 0.239 0.246 0.227 0.243 416,949 0.2404 2.53%
2024-11-27 0 0.237 0.237 0.238 0.235 0.246 542,000 132,958 0.2453 0.233 0.233 0.234 0.231 0.242 551,186 0.2412 -4.05%
2024-11-26 0 0.247 0.247 0.255 0.233 0.255 292,000 72,658 0.2488 0.243 0.243 0.251 0.229 0.251 296,949 0.2447 1.65%
2024-11-25 0 0.243 0.243 0.249 0.236 0.250 1,172,000 288,564 0.2462 0.239 0.239 0.245 0.232 0.246 1,191,864 0.2421 3.40%
2024-11-22 0 0.235 0.235 0.241 0.231 0.245 826,000 198,218 0.2400 0.231 0.231 0.237 0.227 0.241 840,000 0.2360 -0.84%
2024-11-21 0 0.237 0.238 0.245 0.226 0.247 1,778,000 424,514 0.2388 0.233 0.234 0.241 0.222 0.243 1,808,136 0.2348 1.72%
2024-11-20 0 0.233 0.233 0.239 0.231 0.239 374,000 88,922 0.2378 0.229 0.229 0.235 0.227 0.235 380,339 0.2338 -2.92%
2024-11-19 0 0.240 0.232 0.240 0.233 0.240 278,000 65,798 0.2367 0.236 0.228 0.236 0.229 0.236 282,712 0.2327 0.84%
2024-11-18 0 0.238 0.232 0.238 0.225 0.238 1,704,000 397,460 0.2333 0.234 0.228 0.234 0.221 0.234 1,732,881 0.2294 3.03%
2024-11-15 0 0.231 0.231 0.240 0.231 0.240 350,000 82,750 0.2364 0.227 0.227 0.236 0.227 0.236 355,932 0.2325 0.43%
2024-11-14 0 0.230 0.230 0.233 0.224 0.246 1,704,000 398,108 0.2336 0.226 0.226 0.229 0.220 0.242 1,732,881 0.2297 -0.86%
2024-11-13 0 0.232 0.232 0.240 0.221 0.239 404,000 95,096 0.2354 0.228 0.228 0.236 0.217 0.235 410,847 0.2315 2.65%
2024-11-12 0 0.226 0.226 0.231 0.225 0.248 2,266,000 531,680 0.2346 0.222 0.222 0.227 0.221 0.244 2,304,407 0.2307 -0.88%
2024-11-11 0 0.228 0.228 0.231 0.221 0.232 1,250,000 286,766 0.2294 0.224 0.224 0.227 0.217 0.228 1,271,186 0.2256 -1.30%
2024-11-08 0 0.231 0.231 0.238 0.226 0.240 1,784,000 416,038 0.2332 0.227 0.227 0.234 0.222 0.236 1,814,237 0.2293 -2.53%
2024-11-07 0 0.237 0.237 0.244 0.236 0.248 700,000 169,928 0.2428 0.233 0.233 0.240 0.232 0.244 711,864 0.2387 -0.84%
2024-11-06 0 0.239 0.238 0.241 0.238 0.260 1,436,000 345,636 0.2407 0.235 0.234 0.237 0.234 0.256 1,460,339 0.2367 -3.63%
2024-11-05 0 0.248 0.240 0.248 0.238 0.250 962,000 232,364 0.2415 0.244 0.236 0.244 0.234 0.246 978,305 0.2375 1.64%
2024-11-04 0 0.244 0.237 0.244 0.238 0.250 98,000 23,924 0.2441 0.240 0.233 0.240 0.234 0.246 99,661 0.2401 -0.81%
2024-11-01 0 0.246 0.240 0.246 0.241 0.255 844,000 206,876 0.2451 0.242 0.236 0.242 0.237 0.251 858,305 0.2410 -3.53%
2024-10-31 0 0.255 0.250 0.255 0.249 0.255 42,000 10,578 0.2519 0.251 0.246 0.251 0.245 0.251 42,712 0.2477 0.00%
2024-10-30 0 0.255 0.249 0.255 0.248 0.255 240,000 60,010 0.2500 0.251 0.245 0.251 0.244 0.251 244,068 0.2459 0.00%
2024-10-29 0 0.255 0.250 0.255 0.250 0.260 1,260,000 319,680 0.2537 0.251 0.246 0.251 0.246 0.256 1,281,356 0.2495 0.00%
2024-10-28 0 0.255 0.250 0.255 0.250 0.275 1,272,000 323,910 0.2546 0.251 0.246 0.251 0.246 0.270 1,293,559 0.2504 -5.56%
2024-10-25 0 0.270 0.265 0.270 0.260 0.280 1,986,000 521,170 0.2624 0.266 0.261 0.266 0.256 0.275 2,019,661 0.2580 1.89%
2024-10-24 0 0.265 0.255 0.265 0.255 0.275 3,510,000 912,850 0.2601 0.261 0.251 0.261 0.251 0.270 3,569,492 0.2557 1.92%
2024-10-23 0 0.260 0.255 0.260 0.245 0.265 10,000,000 2,556,318 0.2556 0.256 0.251 0.256 0.241 0.261 10,169,492 0.2514 4.00%
2024-10-22 0 0.250 0.247 0.250 0.237 0.255 606,000 149,738 0.2471 0.246 0.243 0.246 0.233 0.251 616,271 0.2430 1.21%
2024-10-21 0 0.247 0.247 0.255 0.243 0.260 832,000 208,704 0.2508 0.243 0.243 0.251 0.239 0.256 846,102 0.2467 -1.20%
2024-10-18 0 0.250 0.250 0.260 0.247 0.260 4,464,000 1,129,018 0.2529 0.246 0.246 0.256 0.243 0.256 4,539,661 0.2487 0.00%
2024-10-17 0 0.250 0.250 0.255 0.248 0.265 3,092,000 786,528 0.2544 0.246 0.246 0.251 0.244 0.261 3,144,407 0.2501 0.00%
2024-10-16 0 0.250 0.250 0.255 0.242 0.255 1,184,000 297,004 0.2508 0.246 0.246 0.251 0.238 0.251 1,204,068 0.2467 1.63%
2024-10-15 0 0.246 0.246 0.250 0.246 0.260 3,334,000 837,388 0.2512 0.242 0.242 0.246 0.242 0.256 3,390,508 0.2470 -3.53%
2024-10-14 0 0.255 0.255 0.265 0.246 0.275 3,024,000 772,256 0.2554 0.251 0.251 0.261 0.242 0.270 3,075,254 0.2511 -7.27%
2024-10-10 0 0.275 0.265 0.275 0.240 0.275 9,338,000 2,467,312 0.2642 0.270 0.261 0.270 0.236 0.270 9,496,271 0.2598 14.11%
2024-10-09 0 0.241 0.235 0.241 0.231 0.270 5,110,000 1,236,068 0.2419 0.237 0.231 0.237 0.227 0.266 5,196,610 0.2379 -1.63%
2024-10-08 0 0.245 0.245 0.255 0.244 0.305 10,878,000 2,867,272 0.2636 0.241 0.241 0.251 0.240 0.300 11,062,373 0.2592 -18.33%
2024-10-07 0 0.300 0.295 0.300 0.260 0.335 30,532,000 9,129,530 0.2990 0.295 0.290 0.295 0.256 0.329 31,049,492 0.2940 17.65%
2024-10-04 0 0.255 0.250 0.260 0.234 0.275 28,742,000 7,131,032 0.2481 0.251 0.246 0.256 0.230 0.270 29,229,153 0.2440 3.66%
2024-10-03 0 0.246 0.242 0.246 0.226 0.255 19,663,000 4,777,271 0.2430 0.242 0.238 0.242 0.222 0.251 19,996,271 0.2389 -1.60%
2024-10-02 0 0.250 0.250 0.255 0.219 0.250 28,012,000 6,458,716 0.2306 0.246 0.246 0.251 0.215 0.246 28,486,780 0.2267 12.61%
2024-09-30 0 0.222 0.222 0.227 0.219 0.238 4,426,000 996,838 0.2252 0.218 0.218 0.223 0.215 0.234 4,501,017 0.2215 2.30%
2024-09-27 0 0.217 0.217 0.219 0.205 0.229 4,802,000 1,017,924 0.2120 0.213 0.213 0.215 0.202 0.225 4,883,390 0.2084 3.83%
2024-09-26 0 0.209 0.208 0.209 0.200 0.209 1,506,000 311,376 0.2068 0.206 0.205 0.206 0.197 0.206 1,531,525 0.2033 0.48%
2024-09-25 0 0.208 0.202 0.208 0.202 0.222 4,220,000 879,988 0.2085 0.205 0.199 0.205 0.199 0.218 4,291,525 0.2051 -0.48%
2024-09-24 0 0.209 0.209 0.211 0.205 0.214 1,740,000 362,158 0.2081 0.206 0.206 0.207 0.202 0.210 1,769,492 0.2047 -0.48%
2024-09-23 0 0.210 0.204 0.210 0.203 0.214 314,000 65,540 0.2087 0.206 0.201 0.206 0.200 0.210 319,322 0.2052 2.44%
2024-09-20 0 0.205 0.202 0.205 0.201 0.206 838,000 170,934 0.2040 0.202 0.199 0.202 0.198 0.203 852,203 0.2006 -2.38%
2024-09-19 0 0.210 0.210 0.215 0.201 0.220 388,000 82,294 0.2121 0.206 0.206 0.211 0.198 0.216 394,576 0.2086 -1.87%
2024-09-17 0 0.214 0.205 0.214 - - 0 0 - 0.210 0.202 0.210 - - 0 - 0.00%
2024-09-16 0 0.214 0.210 0.214 0.205 0.214 404,000 83,738 0.2073 0.210 0.206 0.210 0.202 0.210 410,847 0.2038 -0.47%
2024-09-13 0 0.215 0.215 0.216 0.200 0.210 1,106,000 229,146 0.2072 0.211 0.211 0.212 0.197 0.206 1,124,746 0.2037 4.37%
2024-09-12 0 0.206 0.200 0.206 0.206 0.220 1,410,000 293,800 0.2084 0.203 0.197 0.203 0.203 0.216 1,433,898 0.2049 0.98%
2024-09-11 0 0.204 0.199 0.204 0.205 0.206 102,000 20,912 0.2050 0.201 0.196 0.201 0.202 0.203 103,729 0.2016 0.49%
2024-09-10 0 0.203 0.202 0.203 0.187 0.219 1,332,000 266,732 0.2002 0.200 0.199 0.200 0.184 0.215 1,354,576 0.1969 -0.98%
2024-09-09 0 0.205 0.201 0.209 0.200 0.205 328,000 66,072 0.2014 0.202 0.198 0.206 0.197 0.202 333,559 0.1981 3.02%
2024-09-05 0 0.199 0.195 0.210 0.199 0.200 524,000 104,542 0.1995 0.196 0.192 0.206 0.196 0.197 532,881 0.1962 -1.49%
2024-09-04 0 0.202 0.201 0.204 0.202 0.205 706,000 143,566 0.2034 0.199 0.198 0.201 0.199 0.202 717,966 0.2000 -3.81%
2024-09-03 0 0.210 0.210 0.214 0.205 0.215 154,000 32,414 0.2105 0.206 0.206 0.210 0.202 0.211 156,610 0.2070 -2.33%
2024-09-02 0 0.215 0.206 0.217 0.208 0.215 16,000 3,354 0.2096 0.211 0.203 0.213 0.205 0.211 16,271 0.2061 -0.92%
2024-08-30 0 0.217 0.205 0.223 0.217 0.224 96,000 21,182 0.2206 0.213 0.202 0.219 0.213 0.220 97,627 0.2170 -3.56%
2024-08-29 0 0.225 0.205 0.225 - - 0 0 - 0.221 0.202 0.221 - - 0 - 0.00%
2024-08-28 0 0.225 0.205 0.225 0.225 0.225 8,000 1,800 0.2250 0.221 0.202 0.221 0.221 0.221 8,136 0.2213 2.27%
2024-08-27 0 0.220 0.205 0.220 - - 0 0 - 0.216 0.202 0.216 - - 0 - 0.00%
2024-08-26 0 0.220 0.205 0.223 - - 0 0 - 0.216 0.202 0.219 - - 0 - 0.00%
2024-08-23 0 0.220 0.206 0.220 0.220 0.220 48,000 10,560 0.2200 0.216 0.203 0.216 0.216 0.216 48,814 0.2163 0.46%
2024-08-22 0 0.219 0.205 0.219 0.218 0.220 120,000 26,288 0.2191 0.215 0.202 0.215 0.214 0.216 122,034 0.2154 -0.45%
2024-08-21 0 0.220 0.212 0.220 0.210 0.220 170,000 36,790 0.2164 0.216 0.208 0.216 0.206 0.216 172,881 0.2128 2.80%
2024-08-20 0 0.214 0.210 0.214 0.214 0.214 46,000 9,844 0.2140 0.210 0.206 0.210 0.210 0.210 46,780 0.2104 -0.47%
2024-08-19 0 0.215 0.215 0.219 0.208 0.210 350,000 73,164 0.2090 0.211 0.211 0.215 0.205 0.206 355,932 0.2056 1.90%
2024-08-16 0 0.211 0.211 0.214 0.210 0.214 114,000 24,254 0.2128 0.207 0.207 0.210 0.206 0.210 115,932 0.2092 -1.40%
2024-08-15 0 0.214 0.214 0.215 0.206 0.210 76,000 15,664 0.2061 0.210 0.210 0.211 0.203 0.206 77,288 0.2027 -0.47%
2024-08-14 0 0.215 0.211 0.217 0.211 0.217 490,000 104,570 0.2134 0.211 0.207 0.213 0.207 0.213 498,305 0.2099 -0.46%
2024-08-13 0 0.216 0.216 0.217 0.215 0.217 250,000 54,090 0.2164 0.212 0.212 0.213 0.211 0.213 254,237 0.2128 -1.37%
2024-08-12 0 0.219 0.217 0.220 0.216 0.219 20,000 4,326 0.2163 0.215 0.213 0.216 0.212 0.215 20,339 0.2127 -0.45%
2024-08-09 0 0.220 0.220 0.222 0.216 0.221 274,000 60,060 0.2192 0.216 0.216 0.218 0.212 0.217 278,644 0.2155 1.85%
2024-08-08 0 0.216 0.212 0.217 0.212 0.217 284,000 61,162 0.2154 0.212 0.208 0.213 0.208 0.213 288,814 0.2118 -0.46%
2024-08-07 0 0.217 0.217 0.222 0.217 0.220 40,000 8,794 0.2199 0.213 0.213 0.218 0.213 0.216 40,678 0.2162 -2.69%
2024-08-06 0 0.223 0.221 0.225 0.221 0.223 162,000 36,098 0.2228 0.219 0.217 0.221 0.217 0.219 164,746 0.2191 1.36%
2024-08-05 0 0.220 0.220 0.222 0.220 0.227 176,000 39,196 0.2227 0.216 0.216 0.218 0.216 0.223 178,983 0.2190 -4.76%
2024-08-02 0 0.231 0.231 0.232 0.222 0.223 8,000 1,778 0.2223 0.227 0.227 0.228 0.218 0.219 8,136 0.2185 -0.43%
2024-08-01 0 0.232 0.233 0.235 - - 0 0 - 0.228 0.229 0.231 - - 0 - 1.75%
2024-07-31 0 0.228 0.226 0.228 0.223 0.235 284,000 64,498 0.2271 0.224 0.222 0.224 0.219 0.231 288,814 0.2233 1.33%
2024-07-30 0 0.225 0.228 0.229 - - 0 0 - 0.221 0.224 0.225 - - 0 - 0.90%
2024-07-29 0 0.223 0.221 0.223 0.222 0.223 302,000 67,054 0.2220 0.219 0.217 0.219 0.218 0.219 307,119 0.2183 -0.89%
2024-07-26 0 0.225 0.225 0.229 0.221 0.221 10,000 2,210 0.2210 0.221 0.221 0.225 0.217 0.217 10,169 0.2173 2.27%
2024-07-25 0 0.220 0.220 0.229 0.220 0.221 68,000 14,998 0.2206 0.216 0.216 0.225 0.216 0.217 69,153 0.2169 0.00%
2024-07-24 0 0.220 0.220 0.229 0.220 0.227 262,000 59,460 0.2269 0.216 0.216 0.225 0.216 0.223 266,441 0.2232 -3.08%
2024-07-23 0 0.227 0.225 0.227 - - 0 0 - 0.223 0.221 0.223 - - 0 - -0.87%
2024-07-22 0 0.229 0.224 0.229 - - 0 0 - 0.225 0.220 0.225 - - 0 - 0.00%
2024-07-19 0 0.229 0.228 0.229 0.222 0.229 190,000 43,236 0.2276 0.225 0.224 0.225 0.218 0.225 193,220 0.2238 -1.29%
2024-07-18 0 0.232 0.224 0.232 0.228 0.232 130,000 29,784 0.2291 0.228 0.220 0.228 0.224 0.228 132,203 0.2253 -1.28%
2024-07-17 0 0.235 0.228 0.233 0.245 0.245 10,000 2,394 0.2394 0.231 0.224 0.229 0.241 0.241 10,169 0.2354 2.62%
2024-07-16 0 0.229 0.225 0.230 0.221 0.230 292,000 66,902 0.2291 0.225 0.221 0.226 0.217 0.226 296,949 0.2253 -0.43%
2024-07-15 0 0.230 0.230 0.236 0.224 0.236 196,000 45,074 0.2300 0.226 0.226 0.232 0.220 0.232 199,322 0.2261 -2.95%
2024-07-12 0 0.237 0.230 0.237 0.221 0.237 288,000 66,170 0.2298 0.233 0.226 0.233 0.217 0.233 292,881 0.2259 4.87%
2024-07-11 0 0.226 0.226 0.230 0.217 0.230 150,000 33,362 0.2224 0.222 0.222 0.226 0.213 0.226 152,542 0.2187 -3.00%
2024-07-10 0 0.233 0.233 0.235 0.216 0.234 678,000 155,012 0.2286 0.229 0.229 0.231 0.212 0.230 689,492 0.2248 1.75%
2024-07-09 0 0.229 0.224 0.229 0.216 0.230 2,078,000 474,568 0.2284 0.225 0.220 0.225 0.212 0.226 2,113,220 0.2246 0.44%
2024-07-08 0 0.228 0.228 0.235 0.216 0.242 3,036,000 696,726 0.2295 0.224 0.224 0.231 0.212 0.238 3,087,458 0.2257 0.88%
2024-07-05 0 0.238 0.234 0.238 0.233 0.255 276,000 64,960 0.2354 0.222 0.218 0.222 0.218 0.238 295,581 0.2198 0.00%
2024-07-04 0 0.238 0.237 0.239 0.234 0.240 200,000 47,742 0.2387 0.222 0.221 0.223 0.218 0.224 214,189 0.2229 -4.03%
2024-07-03 0 0.248 0.245 0.248 0.248 0.248 2,000 496 0.2480 0.232 0.229 0.232 0.232 0.232 2,142 0.2316 3.77%
2024-07-02 0 0.239 0.239 0.242 0.239 0.242 92,000 21,976 0.2389 0.223 0.223 0.226 0.223 0.226 98,527 0.2230 -2.45%
2024-06-28 0 0.245 0.245 0.248 0.233 0.240 28,000 6,638 0.2371 0.229 0.229 0.232 0.218 0.224 29,987 0.2214 2.08%
2024-06-27 0 0.240 0.239 0.240 0.238 0.241 2,818,000 673,624 0.2390 0.224 0.223 0.224 0.222 0.225 3,017,927 0.2232 -1.23%
2024-06-26 0 0.243 0.243 0.244 0.243 0.244 1,048,000 255,528 0.2438 0.227 0.227 0.228 0.227 0.228 1,122,352 0.2277 -2.02%
2024-06-25 0 0.248 0.239 0.248 0.239 0.255 16,000 4,002 0.2501 0.232 0.223 0.232 0.223 0.238 17,135 0.2336 3.77%
2024-06-24 0 0.239 0.239 0.241 0.239 0.242 286,000 68,870 0.2408 0.223 0.223 0.225 0.223 0.226 306,291 0.2249 -0.83%
2024-06-21 0 0.241 0.234 0.241 - - 1,000 213 0.2130 0.225 0.218 0.225 - - 1,071 0.1989 -0.82%
2024-06-20 0 0.243 0.239 0.243 0.237 0.243 3,790,000 906,606 0.2392 0.227 0.223 0.227 0.221 0.227 4,058,887 0.2234 -0.41%
2024-06-19 0 0.244 0.240 0.244 0.239 0.246 78,000 18,758 0.2405 0.228 0.224 0.228 0.223 0.230 83,534 0.2246 0.83%
2024-06-18 0 0.242 0.239 0.242 0.239 0.243 144,000 34,604 0.2403 0.226 0.223 0.226 0.223 0.227 154,216 0.2244 0.83%
2024-06-17 0 0.240 0.240 0.249 0.237 0.243 3,472,000 833,668 0.2401 0.224 0.224 0.233 0.221 0.227 3,718,326 0.2242 -4.00%
2024-06-14 0 0.250 0.249 0.250 0.241 0.250 94,000 22,796 0.2425 0.233 0.233 0.233 0.225 0.233 100,669 0.2264 2.88%
2024-06-13 0 0.243 0.239 0.243 0.231 0.243 2,754,000 659,022 0.2393 0.227 0.223 0.227 0.216 0.227 2,949,387 0.2234 2.10%
2024-06-12 0 0.238 0.239 0.242 0.238 0.243 2,772,000 665,640 0.2401 0.222 0.223 0.226 0.222 0.227 2,968,664 0.2242 -2.86%
2024-06-11 0 0.245 0.240 0.245 - - 0 0 - 0.229 0.224 0.229 - - 0 - -0.81%
2024-06-07 0 0.247 0.241 0.247 0.243 0.265 136,000 33,578 0.2469 0.231 0.225 0.231 0.227 0.247 145,649 0.2305 1.23%
2024-06-06 0 0.244 0.240 0.244 0.233 0.245 4,106,000 996,178 0.2426 0.228 0.224 0.228 0.218 0.229 4,397,306 0.2265 1.67%
2024-06-05 0 0.240 0.239 0.243 0.239 0.242 250,000 60,562 0.2422 0.224 0.223 0.227 0.223 0.226 267,737 0.2262 -2.04%
2024-06-04 0 0.245 0.239 0.245 0.245 0.245 4,000 980 0.2450 0.229 0.223 0.229 0.229 0.229 4,284 0.2288 0.82%
2024-06-03 0 0.243 0.239 0.244 0.226 0.248 614,000 147,114 0.2396 0.227 0.223 0.228 0.211 0.232 657,561 0.2237 1.25%
2024-05-31 0 0.240 0.240 0.242 0.240 0.245 1,358,000 328,728 0.2421 0.224 0.224 0.226 0.224 0.229 1,454,345 0.2260 -0.41%
2024-05-30 0 0.241 0.243 0.249 0.240 0.246 850,000 208,646 0.2455 0.225 0.227 0.233 0.224 0.230 910,304 0.2292 -1.23%
2024-05-29 0 0.244 0.241 0.244 0.240 0.249 150,000 36,352 0.2423 0.228 0.225 0.228 0.224 0.233 160,642 0.2263 -2.40%
2024-05-28 0 0.250 0.244 0.250 0.240 0.255 4,268,000 1,065,626 0.2497 0.233 0.228 0.233 0.224 0.238 4,570,799 0.2331 2.46%
2024-05-27 0 0.244 0.243 0.255 0.242 0.255 240,000 59,138 0.2464 0.228 0.227 0.238 0.226 0.238 257,027 0.2301 -2.01%
2024-05-24 0 0.249 0.245 0.249 0.245 0.250 106,000 26,412 0.2492 0.233 0.229 0.233 0.229 0.233 113,520 0.2327 -2.35%
2024-05-23 0 0.255 0.245 0.255 0.245 0.255 1,334,000 337,252 0.2528 0.238 0.229 0.238 0.229 0.238 1,428,643 0.2361 -1.92%
2024-05-22 0 0.260 0.255 0.260 0.250 0.265 650,000 166,100 0.2555 0.243 0.238 0.243 0.233 0.247 696,115 0.2386 0.00%
2024-05-21 0 0.260 0.250 0.260 0.250 0.275 1,948,000 502,180 0.2578 0.243 0.233 0.243 0.233 0.257 2,086,204 0.2407 -5.45%
2024-05-20 0 0.275 0.275 0.280 0.270 0.280 300,000 81,850 0.2728 0.257 0.257 0.261 0.252 0.261 321,284 0.2548 0.00%
2024-05-17 0 0.275 0.270 0.275 0.255 0.275 976,000 255,250 0.2615 0.257 0.252 0.257 0.238 0.257 1,045,244 0.2442 3.77%
2024-05-16 0 0.265 0.260 0.265 0.260 0.285 3,828,000 1,030,250 0.2691 0.247 0.243 0.247 0.243 0.266 4,099,583 0.2513 0.00%
2024-05-14 0 0.265 0.255 0.265 0.239 0.275 17,344,000 4,202,898 0.2423 0.247 0.238 0.247 0.223 0.257 18,574,495 0.2263 8.61%
2024-05-13 0 0.244 0.241 0.244 0.234 0.247 7,708,000 1,853,188 0.2404 0.228 0.225 0.228 0.218 0.231 8,254,855 0.2245 4.72%
2024-05-10 0 0.233 0.232 0.233 0.233 0.235 4,170,000 973,248 0.2334 0.218 0.217 0.218 0.218 0.219 4,465,847 0.2179 -0.85%
2024-05-09 0 0.235 0.234 0.235 0.233 0.236 1,268,000 297,910 0.2349 0.219 0.218 0.219 0.218 0.220 1,357,960 0.2194 0.86%
2024-05-08 0 0.233 0.229 0.233 0.231 0.235 682,000 159,678 0.2341 0.218 0.214 0.218 0.216 0.219 730,385 0.2186 -0.85%
2024-05-07 0 0.235 0.232 0.235 0.235 0.238 1,150,000 270,332 0.2351 0.219 0.217 0.219 0.219 0.222 1,231,588 0.2195 -1.26%
2024-05-06 0 0.238 0.235 0.238 0.232 0.240 3,132,874 747,689 0.2387 0.222 0.219 0.222 0.217 0.224 3,355,140 0.2228 -0.42%
2024-05-03 0 0.239 0.236 0.239 0.234 0.250 922,000 218,744 0.2372 0.223 0.220 0.223 0.218 0.233 987,413 0.2215 1.27%
2024-05-02 0 0.236 0.234 0.236 0.226 0.249 3,410,000 799,190 0.2344 0.220 0.218 0.220 0.211 0.233 3,651,927 0.2188 1.29%
2024-04-30 0 0.233 0.232 0.233 0.231 0.236 1,304,000 304,358 0.2334 0.218 0.217 0.218 0.216 0.220 1,396,514 0.2179 -2.10%
2024-04-29 0 0.238 0.238 0.240 0.238 0.255 580,000 140,936 0.2430 0.222 0.222 0.224 0.222 0.238 621,149 0.2269 -2.46%
2024-04-26 0 0.244 0.241 0.246 0.234 0.244 174,000 41,388 0.2379 0.228 0.225 0.230 0.218 0.228 186,345 0.2221 3.39%
2024-04-25 0 0.236 0.233 0.240 0.236 0.245 2,714,000 641,840 0.2365 0.220 0.218 0.224 0.220 0.229 2,906,549 0.2208 -0.42%
2024-04-24 0 0.237 0.235 0.237 0.234 0.237 720,000 170,132 0.2363 0.221 0.219 0.221 0.218 0.221 771,081 0.2206 1.28%
2024-04-23 0 0.234 0.233 0.234 0.233 0.235 1,218,018 284,116 0.2333 0.218 0.218 0.218 0.218 0.219 1,304,432 0.2178 -0.43%
2024-04-22 0 0.235 0.231 0.235 0.231 0.235 56,000 12,988 0.2319 0.219 0.216 0.219 0.216 0.219 59,973 0.2166 0.43%
2024-04-19 0 0.234 0.234 0.235 0.228 0.234 3,398,000 791,572 0.2330 0.218 0.218 0.219 0.213 0.218 3,639,076 0.2175 0.43%
2024-04-18 0 0.233 0.230 0.233 0.230 0.233 986,000 229,720 0.2330 0.218 0.215 0.218 0.215 0.218 1,055,953 0.2175 -1.27%
2024-04-17 0 0.236 0.227 0.236 - - 0 0 - 0.220 0.212 0.220 - - 0 - 0.00%
2024-04-16 0 0.236 0.232 0.236 0.231 0.238 476,000 113,006 0.2374 0.220 0.217 0.220 0.216 0.222 509,771 0.2217 0.00%
2024-04-15 0 0.236 0.227 0.236 0.232 0.237 420,000 99,140 0.2360 0.220 0.212 0.220 0.217 0.221 449,798 0.2204 1.72%
2024-04-12 0 0.232 0.230 0.232 0.229 0.235 56,000 13,110 0.2341 0.217 0.215 0.217 0.214 0.219 59,973 0.2186 0.43%
2024-04-11 0 0.231 0.231 0.232 0.230 0.230 104,000 23,920 0.2300 0.216 0.216 0.217 0.215 0.215 111,378 0.2148 -2.12%
2024-04-10 0 0.236 0.226 0.238 0.236 0.241 140,000 33,100 0.2364 0.220 0.211 0.222 0.220 0.225 149,933 0.2208 0.00%
2024-04-09 0 0.236 0.233 0.237 0.233 0.236 1,032,000 240,462 0.2330 0.220 0.218 0.221 0.218 0.220 1,105,217 0.2176 1.29%
2024-04-08 0 0.233 0.233 0.236 0.233 0.237 1,780,000 417,624 0.2346 0.218 0.218 0.220 0.218 0.221 1,906,285 0.2191 -1.69%
2024-04-05 0 0.237 0.234 0.237 0.233 0.237 84,000 19,628 0.2337 0.221 0.218 0.221 0.218 0.221 89,960 0.2182 0.85%
2024-04-03 0 0.235 0.235 0.236 0.232 0.236 558,000 131,486 0.2356 0.219 0.219 0.220 0.217 0.220 597,588 0.2200 0.00%
2024-04-02 0 0.235 0.230 0.235 0.226 0.245 670,000 156,032 0.2329 0.219 0.215 0.219 0.211 0.229 717,534 0.2175 2.17%
2024-03-28 0 0.230 0.230 0.232 0.230 0.236 1,004,000 233,764 0.2328 0.215 0.215 0.217 0.215 0.220 1,075,230 0.2174 -0.86%
2024-03-27 0 0.232 0.228 0.232 0.226 0.233 1,966,000 446,376 0.2270 0.217 0.213 0.217 0.211 0.218 2,105,481 0.2120 -0.43%
2024-03-26 0 0.233 0.229 0.233 - - 0 0 - 0.218 0.214 0.218 - - 0 - 0.00%
2024-03-25 0 0.233 0.233 0.235 0.231 0.237 2,344,000 548,696 0.2341 0.218 0.218 0.219 0.216 0.221 2,510,298 0.2186 -2.10%
2024-03-22 0 0.238 0.230 0.238 0.231 0.238 274,000 64,776 0.2364 0.222 0.215 0.222 0.216 0.222 293,439 0.2207 0.00%
2024-03-21 0 0.238 0.230 0.238 0.228 0.240 4,876,000 1,150,780 0.2360 0.222 0.215 0.222 0.213 0.224 5,221,935 0.2204 2.15%
2024-03-20 0 0.233 0.229 0.233 0.229 0.233 178,000 40,912 0.2298 0.218 0.214 0.218 0.214 0.218 190,628 0.2146 1.30%
2024-03-19 0 0.230 0.230 0.240 0.229 0.232 1,246,000 286,778 0.2302 0.215 0.215 0.224 0.214 0.217 1,334,399 0.2149 -0.86%
2024-03-18 0 0.232 0.231 0.234 0.230 0.235 202,000 47,132 0.2333 0.217 0.216 0.218 0.215 0.219 216,331 0.2179 -1.28%
2024-03-15 0 0.235 0.234 0.235 0.228 0.235 1,682,000 384,578 0.2286 0.219 0.218 0.219 0.213 0.219 1,801,332 0.2135 -0.42%
2024-03-14 0 0.236 0.236 0.237 0.236 0.237 556,000 131,668 0.2368 0.220 0.220 0.221 0.220 0.221 595,446 0.2211 -0.84%
2024-03-13 0 0.238 0.238 0.242 0.238 0.244 396,000 95,520 0.2412 0.222 0.222 0.226 0.222 0.228 424,095 0.2252 -2.46%
2024-03-12 0 0.244 0.242 0.244 0.238 0.244 1,890,000 452,136 0.2392 0.228 0.226 0.228 0.222 0.228 2,024,089 0.2234 0.00%
2024-03-11 0 0.244 0.241 0.244 0.238 0.244 1,164,000 279,356 0.2400 0.228 0.225 0.228 0.222 0.228 1,246,582 0.2241 -1.21%
2024-03-08 0 0.247 0.246 0.247 0.244 0.247 118,000 28,858 0.2446 0.231 0.230 0.231 0.228 0.231 126,372 0.2284 0.41%
2024-03-07 0 0.246 0.234 0.246 0.245 0.247 638,000 156,314 0.2450 0.230 0.218 0.230 0.229 0.231 683,264 0.2288 0.00%
2024-03-06 0 0.246 0.246 0.248 0.245 0.250 104,000 25,858 0.2486 0.230 0.230 0.232 0.229 0.233 111,378 0.2322 0.00%
2024-03-05 0 0.246 0.235 0.246 0.232 0.247 1,698,000 418,348 0.2464 0.230 0.219 0.230 0.217 0.231 1,818,467 0.2301 1.65%
2024-03-04 0 0.242 0.240 0.244 0.240 0.245 316,000 76,078 0.2408 0.226 0.224 0.228 0.224 0.229 338,419 0.2248 0.00%
2024-03-01 0 0.242 0.242 0.245 0.240 0.245 314,000 75,478 0.2404 0.226 0.226 0.229 0.224 0.229 336,277 0.2245 0.83%
2024-02-29 0 0.240 0.240 0.244 0.235 0.250 1,156,000 273,508 0.2366 0.224 0.224 0.228 0.219 0.233 1,238,014 0.2209 -2.44%
2024-02-28 0 0.246 0.242 0.246 0.242 0.250 1,740,000 434,680 0.2498 0.230 0.226 0.230 0.226 0.233 1,863,447 0.2333 1.65%
2024-02-27 0 0.242 0.242 0.246 0.242 0.246 74,000 17,996 0.2432 0.226 0.226 0.230 0.226 0.230 79,250 0.2271 -2.81%
2024-02-26 0 0.249 0.245 0.249 0.235 0.249 4,292,000 1,046,366 0.2438 0.233 0.229 0.233 0.219 0.233 4,596,502 0.2276 3.32%
2024-02-23 0 0.241 0.241 0.244 0.241 0.245 1,136,000 274,678 0.2418 0.225 0.225 0.228 0.225 0.229 1,216,595 0.2258 -1.63%
2024-02-22 0 0.245 0.238 0.248 0.236 0.245 1,182,000 285,434 0.2415 0.229 0.222 0.232 0.220 0.229 1,265,859 0.2255 2.51%
2024-02-21 0 0.239 0.239 0.242 0.223 0.244 1,568,000 374,658 0.2389 0.223 0.223 0.226 0.208 0.228 1,679,244 0.2231 0.84%
2024-02-20 0 0.237 0.223 0.237 - - 0 0 - 0.221 0.208 0.221 - - 0 - -0.84%
2024-02-19 0 0.239 0.233 0.239 - - 0 0 - 0.223 0.218 0.223 - - 0 - -0.83%
2024-02-16 0 0.241 0.241 0.245 0.235 0.241 1,362,000 326,092 0.2394 0.225 0.225 0.229 0.219 0.225 1,458,629 0.2236 2.12%
2024-02-15 0 0.236 0.233 0.238 0.221 0.240 1,988,000 448,570 0.2256 0.220 0.218 0.222 0.206 0.224 2,129,042 0.2107 -1.67%
2024-02-14 0 0.240 0.240 0.244 0.229 0.232 116,000 26,682 0.2300 0.224 0.224 0.228 0.214 0.217 124,230 0.2148 0.00%
2024-02-09 0 0.240 0.230 0.240 - - 0 0 - 0.224 0.215 0.224 - - 0 - 0.00%
2024-02-08 0 0.240 0.237 0.240 0.226 0.240 176,000 40,416 0.2296 0.224 0.221 0.224 0.211 0.224 188,487 0.2144 0.00%
2024-02-07 0 0.240 0.240 0.244 0.240 0.240 1,144,000 274,560 0.2400 0.224 0.224 0.228 0.224 0.224 1,225,163 0.2241 0.84%
2024-02-06 0 0.238 0.236 0.238 0.233 0.238 1,444,000 338,030 0.2341 0.222 0.220 0.222 0.218 0.222 1,546,447 0.2186 2.59%
2024-02-05 0 0.232 0.231 0.234 0.231 0.232 154,000 35,658 0.2315 0.217 0.216 0.218 0.216 0.217 164,926 0.2162 0.43%
2024-02-02 0 0.231 0.230 0.234 0.231 0.234 1,488,000 345,918 0.2325 0.216 0.215 0.218 0.216 0.218 1,593,568 0.2171 -2.53%
2024-02-01 0 0.237 0.237 0.239 0.235 0.237 20,000 4,720 0.2360 0.221 0.221 0.223 0.219 0.221 21,419 0.2204 0.00%
2024-01-31 0 0.237 0.226 0.237 0.219 0.255 22,000 4,890 0.2223 0.221 0.211 0.221 0.204 0.238 23,561 0.2075 2.60%
2024-01-30 0 0.231 0.231 0.242 0.226 0.233 132,000 30,412 0.2304 0.216 0.216 0.226 0.211 0.218 141,365 0.2151 -4.55%
2024-01-29 0 0.242 0.240 0.243 0.242 0.246 1,078,000 262,410 0.2434 0.226 0.224 0.227 0.226 0.230 1,154,480 0.2273 -1.63%
2024-01-26 0 0.246 0.243 0.246 0.235 0.246 52,000 12,242 0.2354 0.230 0.227 0.230 0.219 0.230 55,689 0.2198 0.82%
2024-01-25 0 0.244 0.244 0.248 0.235 0.243 1,176,000 284,778 0.2422 0.228 0.228 0.232 0.219 0.227 1,259,433 0.2261 2.52%
2024-01-24 0 0.238 0.238 0.239 0.238 0.238 52,000 12,376 0.2380 0.222 0.222 0.223 0.222 0.222 55,689 0.2222 -0.42%
2024-01-23 0 0.239 0.239 0.240 0.224 0.255 1,714,000 406,282 0.2370 0.223 0.223 0.224 0.209 0.238 1,835,602 0.2213 5.29%
2024-01-22 0 0.227 0.220 0.233 0.217 0.232 3,630,000 829,884 0.2286 0.212 0.205 0.218 0.203 0.217 3,887,536 0.2135 -2.58%
2024-01-19 0 0.233 0.232 0.233 0.230 0.233 3,214,000 741,328 0.2307 0.218 0.217 0.218 0.215 0.218 3,442,022 0.2154 -1.69%
2024-01-18 0 0.237 0.237 0.238 0.231 0.238 551,000 130,508 0.2369 0.221 0.221 0.222 0.216 0.222 590,091 0.2212 -0.42%
2024-01-17 0 0.238 0.230 0.238 0.230 0.240 1,248,000 290,432 0.2327 0.222 0.215 0.222 0.215 0.224 1,336,541 0.2173 -0.83%
2024-01-16 0 0.240 0.236 0.248 0.240 0.241 106,000 25,446 0.2401 0.224 0.220 0.232 0.224 0.225 113,520 0.2242 -3.23%
2024-01-15 0 0.248 0.248 0.250 0.248 0.250 1,898,000 470,764 0.2480 0.232 0.232 0.233 0.232 0.233 2,032,656 0.2316 -0.80%
2024-01-12 0 0.250 0.246 0.250 0.249 0.250 10,000 2,496 0.2496 0.233 0.230 0.233 0.233 0.233 10,709 0.2331 -1.96%
2024-01-11 0 0.255 0.246 0.255 0.236 0.255 14,000 3,356 0.2397 0.238 0.230 0.238 0.220 0.238 14,993 0.2238 3.66%
2024-01-10 0 0.246 0.246 0.255 0.245 0.246 218,000 53,414 0.2450 0.230 0.230 0.238 0.229 0.230 233,466 0.2288 -1.60%
2024-01-09 0 0.250 0.248 0.255 0.247 0.250 666,000 165,622 0.2487 0.233 0.232 0.238 0.231 0.233 713,250 0.2322 0.81%
2024-01-08 0 0.248 0.243 0.250 0.245 0.250 538,000 134,294 0.2496 0.232 0.227 0.233 0.229 0.233 576,169 0.2331 -2.75%
2024-01-05 0 0.255 0.250 0.255 0.250 0.255 568,000 142,220 0.2504 0.238 0.233 0.238 0.233 0.238 608,298 0.2338 0.00%
2024-01-04 0 0.255 0.250 0.255 0.244 0.280 1,478,000 388,340 0.2627 0.238 0.233 0.238 0.228 0.261 1,582,859 0.2453 2.00%
2024-01-03 0 0.250 0.250 0.255 0.242 0.255 362,000 89,172 0.2463 0.233 0.233 0.238 0.226 0.238 387,683 0.2300 -1.96%
2024-01-02 0 0.255 0.250 0.255 0.250 0.260 134,000 34,260 0.2557 0.238 0.233 0.238 0.233 0.243 143,507 0.2387 0.00%
2023-12-29 0 0.255 0.250 0.255 0.255 0.255 34,000 8,670 0.2550 0.238 0.233 0.238 0.238 0.238 36,412 0.2381 0.00%
2023-12-28 0 0.255 0.241 0.255 0.230 0.255 724,000 169,074 0.2335 0.238 0.225 0.238 0.215 0.238 775,365 0.2181 2.00%
2023-12-27 0 0.250 0.234 0.255 0.231 0.250 1,320,000 314,856 0.2385 0.233 0.218 0.238 0.216 0.233 1,413,649 0.2227 3.73%
2023-12-22 0 0.241 0.233 0.249 0.240 0.250 3,282,000 813,602 0.2479 0.225 0.218 0.233 0.224 0.233 3,514,846 0.2315 -0.82%
2023-12-21 0 0.243 0.235 0.250 0.226 0.243 858,000 201,330 0.2347 0.227 0.219 0.233 0.211 0.227 918,872 0.2191 0.41%
2023-12-20 0 0.242 0.242 0.255 0.240 0.241 48,000 11,566 0.2410 0.226 0.226 0.238 0.224 0.225 51,405 0.2250 0.00%
2023-12-19 0 0.242 0.242 0.255 0.242 0.245 84,000 20,478 0.2438 0.226 0.226 0.238 0.226 0.229 89,960 0.2276 1.26%
2023-12-18 0 0.239 0.226 0.239 0.230 0.250 48,000 11,514 0.2399 0.223 0.211 0.223 0.215 0.233 51,405 0.2240 -4.40%
2023-12-15 0 0.250 0.247 0.255 0.250 0.255 236,000 59,080 0.2503 0.233 0.231 0.238 0.233 0.238 252,743 0.2338 2.04%
2023-12-14 0 0.245 0.241 0.245 0.245 0.248 8,000 1,972 0.2465 0.229 0.225 0.229 0.229 0.232 8,568 0.2302 0.00%
2023-12-13 0 0.245 0.242 0.248 0.245 0.250 522,000 130,338 0.2497 0.229 0.226 0.232 0.229 0.233 559,034 0.2331 -2.00%
2023-12-12 0 0.250 0.241 0.250 0.241 0.250 30,000 7,264 0.2421 0.233 0.225 0.233 0.225 0.233 32,128 0.2261 0.40%
2023-12-11 0 0.249 0.241 0.250 0.238 0.255 126,000 30,764 0.2442 0.233 0.225 0.233 0.222 0.238 134,939 0.2280 1.63%
2023-12-08 0 0.245 0.242 0.245 0.240 0.248 176,000 42,644 0.2423 0.229 0.226 0.229 0.224 0.232 188,487 0.2262 -1.21%
2023-12-07 0 0.248 0.248 0.255 0.241 0.247 86,000 21,298 0.2477 0.232 0.232 0.238 0.225 0.231 92,101 0.2312 0.00%
2023-12-06 0 0.248 0.242 0.248 0.247 0.249 130,000 32,170 0.2475 0.232 0.226 0.232 0.231 0.233 139,223 0.2311 -0.80%
2023-12-05 0 0.250 0.245 0.249 0.248 0.255 20,000 5,004 0.2502 0.233 0.229 0.233 0.232 0.238 21,419 0.2336 0.81%
2023-12-04 0 0.248 0.240 0.248 0.240 0.250 368,000 91,740 0.2493 0.232 0.224 0.232 0.224 0.233 394,108 0.2328 -2.75%
2023-12-01 0 0.255 0.250 0.255 0.250 0.255 62,000 15,790 0.2547 0.238 0.233 0.238 0.233 0.238 66,399 0.2378 0.00%
2023-11-30 0 0.255 0.250 0.255 0.250 0.255 192,000 48,760 0.2540 0.238 0.233 0.238 0.233 0.238 205,622 0.2371 2.00%
2023-11-29 0 0.250 0.250 0.260 0.250 0.250 28,000 7,000 0.2500 0.233 0.233 0.243 0.233 0.233 29,987 0.2334 -5.66%
2023-11-28 0 0.265 0.255 0.265 0.255 0.270 852,000 221,210 0.2596 0.247 0.238 0.247 0.238 0.252 912,446 0.2424 0.00%
2023-11-27 0 0.265 0.265 0.270 0.265 0.270 124,000 32,870 0.2651 0.247 0.247 0.252 0.247 0.252 132,797 0.2475 -1.85%
2023-11-24 0 0.270 0.260 0.270 0.260 0.275 288,000 75,050 0.2606 0.252 0.243 0.252 0.243 0.257 308,433 0.2433 -1.82%
2023-11-23 0 0.275 0.265 0.275 0.270 0.275 250,000 68,260 0.2730 0.257 0.247 0.257 0.252 0.257 267,737 0.2550 3.77%
2023-11-22 0 0.265 0.260 0.265 0.255 0.270 528,000 137,530 0.2605 0.247 0.243 0.247 0.238 0.252 565,460 0.2432 6.00%
2023-11-21 0 0.250 0.250 0.255 0.250 0.255 158,000 39,800 0.2519 0.233 0.233 0.238 0.233 0.238 169,210 0.2352 0.00%
2023-11-20 0 0.250 0.250 0.255 0.245 0.250 128,000 31,990 0.2499 0.233 0.233 0.238 0.229 0.233 137,081 0.2334 0.00%
2023-11-17 0 0.250 0.250 0.255 0.250 0.260 270,000 67,520 0.2501 0.233 0.233 0.238 0.233 0.243 289,156 0.2335 -1.96%
2023-11-16 0 0.255 0.250 0.255 0.249 0.255 1,270,000 319,746 0.2518 0.238 0.233 0.238 0.233 0.238 1,360,102 0.2351 0.00%
2023-11-15 0 0.255 0.250 0.255 0.250 0.255 452,000 115,010 0.2544 0.238 0.233 0.238 0.233 0.238 484,068 0.2376 0.00%
2023-11-14 0 0.255 0.250 0.255 0.250 0.255 296,000 74,380 0.2513 0.238 0.233 0.238 0.233 0.238 317,000 0.2346 0.00%
2023-11-13 0 0.255 0.250 0.255 0.250 0.255 150,000 38,190 0.2546 0.238 0.233 0.238 0.233 0.238 160,642 0.2377 0.00%
2023-11-10 0 0.255 0.250 0.255 0.255 0.255 300,000 76,500 0.2550 0.238 0.233 0.238 0.238 0.238 321,284 0.2381 -1.92%
2023-11-09 0 0.260 0.255 0.260 0.250 0.260 298,000 75,210 0.2524 0.243 0.238 0.243 0.233 0.243 319,142 0.2357 1.96%
2023-11-08 0 0.255 0.255 0.260 0.250 0.265 1,272,000 325,210 0.2557 0.238 0.238 0.243 0.233 0.247 1,362,244 0.2387 2.00%
2023-11-07 0 0.250 0.250 0.255 0.250 0.255 196,000 49,260 0.2513 0.233 0.233 0.238 0.233 0.238 209,906 0.2347 0.00%
2023-11-06 0 0.250 0.250 0.255 0.250 0.255 102,000 25,890 0.2538 0.233 0.233 0.238 0.233 0.238 109,237 0.2370 -1.96%
2023-11-03 0 0.255 0.250 0.255 0.250 0.255 192,000 48,770 0.2540 0.238 0.233 0.238 0.233 0.238 205,622 0.2372 0.00%
2023-11-02 0 0.255 0.250 0.255 0.250 0.255 122,000 30,810 0.2525 0.238 0.233 0.238 0.233 0.238 130,655 0.2358 2.00%
2023-11-01 0 0.250 0.250 0.255 0.250 0.255 128,000 32,140 0.2511 0.233 0.233 0.238 0.233 0.238 137,081 0.2345 0.00%
2023-10-31 0 0.250 0.250 0.255 0.250 0.250 30,000 7,500 0.2500 0.233 0.233 0.238 0.233 0.233 32,128 0.2334 0.00%
2023-10-30 0 0.250 0.250 0.255 0.250 0.255 178,000 44,890 0.2522 0.233 0.233 0.238 0.233 0.238 190,628 0.2355 0.00%
2023-10-27 0 0.250 0.248 0.250 0.248 0.250 998,000 247,708 0.2482 0.233 0.232 0.233 0.232 0.233 1,068,805 0.2318 -1.96%
2023-10-26 0 0.255 0.241 0.255 0.250 0.255 82,000 20,510 0.2501 0.238 0.225 0.238 0.233 0.238 87,818 0.2336 -3.77%
2023-10-25 0 0.265 0.255 0.265 0.255 0.265 168,000 42,900 0.2554 0.247 0.238 0.247 0.238 0.247 179,919 0.2384 3.92%
2023-10-24 0 0.255 0.245 0.260 0.245 0.255 102,000 25,510 0.2501 0.238 0.229 0.243 0.229 0.238 109,237 0.2335 2.00%
2023-10-20 0 0.250 0.242 0.250 0.250 0.255 184,000 46,300 0.2516 0.233 0.226 0.233 0.233 0.238 197,054 0.2350 -1.96%
2023-10-19 0 0.255 0.255 0.270 0.250 0.255 84,000 21,200 0.2524 0.238 0.238 0.252 0.233 0.238 89,960 0.2357 2.00%
2023-10-18 0 0.250 0.246 0.270 0.235 0.255 414,000 103,538 0.2501 0.233 0.230 0.252 0.219 0.238 443,372 0.2335 0.00%
2023-10-17 0 0.250 0.250 0.255 0.250 0.255 100,000 25,470 0.2547 0.233 0.233 0.238 0.233 0.238 107,095 0.2378 -5.66%
2023-10-16 0 0.265 0.250 0.265 0.249 0.265 264,000 67,786 0.2568 0.247 0.233 0.247 0.233 0.247 282,730 0.2398 6.00%
2023-10-13 0 0.250 0.242 0.255 0.250 0.250 124,000 31,000 0.2500 0.233 0.226 0.238 0.233 0.233 132,797 0.2334 -3.85%
2023-10-12 0 0.260 0.260 0.265 0.250 0.265 688,000 181,520 0.2638 0.243 0.243 0.247 0.233 0.247 736,811 0.2464 0.00%
2023-10-11 0 0.260 0.250 0.260 0.226 0.260 1,201,483 301,062 0.2506 0.243 0.233 0.243 0.211 0.243 1,286,724 0.2340 0.00%
2023-10-10 0 0.260 0.255 0.260 0.260 0.285 156,000 41,100 0.2635 0.243 0.238 0.243 0.243 0.266 167,068 0.2460 0.00%
2023-10-09 0 0.260 0.260 0.265 0.260 0.265 640,000 169,130 0.2643 0.243 0.243 0.247 0.243 0.247 685,406 0.2468 4.00%
2023-10-06 0 0.250 0.250 0.255 0.242 0.260 1,128,000 286,526 0.2540 0.233 0.233 0.238 0.226 0.243 1,208,028 0.2372 3.31%
2023-10-05 0 0.242 0.238 0.243 0.226 0.243 372,000 88,796 0.2387 0.226 0.222 0.227 0.211 0.227 398,392 0.2229 -0.41%
2023-10-04 0 0.243 0.237 0.243 0.235 0.243 172,000 41,358 0.2405 0.227 0.221 0.227 0.219 0.227 184,203 0.2245 0.41%
2023-10-03 0 0.242 0.241 0.242 0.240 0.250 938,000 231,208 0.2465 0.226 0.225 0.226 0.224 0.233 1,004,548 0.2302 -8.68%
2023-09-29 0 0.265 0.260 0.265 0.250 0.275 1,612,000 421,810 0.2617 0.247 0.243 0.247 0.233 0.257 1,726,366 0.2443 -3.64%
2023-09-28 0 0.275 0.270 0.275 0.275 0.295 914,000 251,670 0.2754 0.257 0.252 0.257 0.257 0.275 978,845 0.2571 0.00%
2023-09-27 0 0.275 0.270 0.275 0.275 0.285 400,000 110,270 0.2757 0.257 0.252 0.257 0.257 0.266 428,379 0.2574 -1.79%
2023-09-26 0 0.280 0.275 0.280 0.270 0.280 1,050,000 289,470 0.2757 0.261 0.257 0.261 0.252 0.261 1,124,494 0.2574 0.00%
2023-09-25 0 0.280 0.275 0.280 0.275 0.285 98,000 27,460 0.2802 0.261 0.257 0.261 0.257 0.266 104,953 0.2616 -5.08%
2023-09-22 0 0.295 0.285 0.300 0.270 0.295 94,000 27,050 0.2878 0.275 0.266 0.280 0.252 0.275 100,669 0.2687 3.51%
2023-09-21 0 0.285 0.275 0.285 - - 0 0 - 0.266 0.257 0.266 - - 0 - 0.00%
2023-09-20 0 0.285 0.285 0.290 0.285 0.295 126,000 36,970 0.2934 0.266 0.266 0.271 0.266 0.275 134,939 0.2740 -3.39%
2023-09-19 0 0.295 0.285 0.305 0.280 0.310 1,266,000 362,180 0.2861 0.275 0.266 0.285 0.261 0.289 1,355,818 0.2671 1.72%
2023-09-18 0 0.290 0.285 0.290 0.285 0.305 1,162,000 343,260 0.2954 0.271 0.266 0.271 0.266 0.285 1,244,440 0.2758 -4.92%
2023-09-15 0 0.305 0.300 0.305 0.300 0.315 2,666,000 815,140 0.3058 0.285 0.280 0.285 0.280 0.294 2,855,143 0.2855 -6.15%
2023-09-14 0 0.325 0.320 0.325 0.315 0.340 392,000 127,760 0.3259 0.303 0.299 0.303 0.294 0.317 419,811 0.3043 -4.41%
2023-09-13 0 0.340 0.325 0.340 0.320 0.345 212,000 69,430 0.3275 0.317 0.303 0.317 0.299 0.322 227,041 0.3058 4.62%
2023-09-12 0 0.325 0.325 0.335 0.305 0.345 460,000 150,030 0.3262 0.303 0.303 0.313 0.285 0.322 492,635 0.3045 3.17%
2023-09-11 0 0.315 0.310 0.315 0.315 0.320 50,000 15,780 0.3156 0.294 0.289 0.294 0.294 0.299 53,547 0.2947 -3.08%
2023-09-07 0 0.325 0.325 0.340 0.320 0.340 44,577 14,287 0.3205 0.303 0.303 0.317 0.299 0.317 47,740 0.2993 -2.99%
2023-09-06 0 0.335 0.335 0.350 0.315 0.335 892,000 292,540 0.3280 0.313 0.313 0.327 0.294 0.313 955,284 0.3062 4.69%
2023-09-05 0 0.320 0.315 0.320 0.320 0.330 50,000 16,060 0.3212 0.299 0.294 0.299 0.299 0.308 53,547 0.2999 -3.03%
2023-09-04 0 0.330 0.330 0.335 0.310 0.335 450,000 146,310 0.3251 0.308 0.308 0.313 0.289 0.313 481,926 0.3036 6.45%
2023-08-31 0 0.310 0.310 0.315 0.310 0.330 558,000 173,470 0.3109 0.289 0.289 0.294 0.289 0.308 597,588 0.2903 1.64%
2023-08-30 0 0.305 0.305 0.330 0.300 0.305 10,000 3,030 0.3030 0.285 0.285 0.308 0.280 0.285 10,709 0.2829 -3.17%
2023-08-29 0 0.315 0.315 0.325 0.295 0.325 2,284,000 713,730 0.3125 0.294 0.294 0.303 0.275 0.303 2,446,042 0.2918 5.00%
2023-08-28 0 0.300 0.290 0.300 0.295 0.305 457,000 137,400 0.3007 0.280 0.271 0.280 0.275 0.285 489,423 0.2807 0.00%
2023-08-25 0 0.300 0.300 0.310 0.285 0.310 924,000 276,480 0.2992 0.280 0.280 0.289 0.266 0.289 989,555 0.2794 -1.64%
2023-08-24 0 0.305 0.305 0.310 0.290 0.305 614,000 186,290 0.3034 0.285 0.285 0.289 0.271 0.285 657,561 0.2833 0.00%
2023-08-23 0 0.305 0.300 0.310 0.300 0.315 82,000 25,260 0.3080 0.285 0.280 0.289 0.280 0.294 87,818 0.2876 1.67%
2023-08-22 0 0.300 0.290 0.300 0.290 0.300 1,296,000 378,160 0.2918 0.280 0.271 0.280 0.271 0.280 1,387,947 0.2725 1.69%
2023-08-21 0 0.295 0.295 0.305 0.270 0.320 2,338,000 700,410 0.2996 0.275 0.275 0.285 0.252 0.299 2,503,873 0.2797 -7.81%
2023-08-18 0 0.320 0.320 0.330 0.315 0.335 1,098,000 353,190 0.3217 0.299 0.299 0.308 0.294 0.313 1,175,899 0.3004 -1.54%
2023-08-17 0 0.325 0.325 0.330 0.320 0.330 378,000 123,910 0.3278 0.303 0.303 0.308 0.299 0.308 404,818 0.3061 -1.52%
2023-08-16 0 0.330 0.330 0.340 0.330 0.330 98,000 32,340 0.3300 0.308 0.308 0.317 0.308 0.308 104,953 0.3081 0.00%
2023-08-15 0 0.330 0.325 0.335 - - 0 0 - 0.308 0.303 0.313 - - 0 - 0.00%
2023-08-14 0 0.330 0.330 0.335 0.325 0.335 362,000 119,960 0.3314 0.308 0.308 0.313 0.303 0.313 387,683 0.3094 -1.49%
2023-08-11 0 0.335 0.330 0.335 0.330 0.340 468,000 155,800 0.3329 0.313 0.308 0.313 0.308 0.317 501,203 0.3109 0.00%
2023-08-10 0 0.335 0.335 0.340 0.330 0.340 626,000 210,820 0.3368 0.313 0.313 0.317 0.308 0.317 670,412 0.3145 0.00%
2023-08-09 0 0.335 0.335 0.345 0.335 0.340 270,000 90,720 0.3360 0.313 0.313 0.322 0.313 0.317 289,156 0.3137 -1.47%
2023-08-08 0 0.340 0.340 0.345 0.335 0.345 674,000 231,230 0.3431 0.317 0.317 0.322 0.313 0.322 721,818 0.3203 0.00%
2023-08-07 0 0.340 0.335 0.340 0.345 0.350 20,000 6,920 0.3460 0.317 0.313 0.317 0.322 0.327 21,419 0.3231 -1.45%
2023-08-04 0 0.345 0.345 0.355 0.340 0.350 424,000 146,760 0.3461 0.322 0.322 0.331 0.317 0.327 454,081 0.3232 0.00%
2023-08-03 0 0.345 0.340 0.350 0.330 0.350 970,000 331,220 0.3415 0.322 0.317 0.327 0.308 0.327 1,038,818 0.3188 -1.43%
2023-08-02 0 0.350 0.350 0.355 0.345 0.350 258,000 89,740 0.3478 0.327 0.327 0.331 0.322 0.327 276,304 0.3248 0.00%
2023-08-01 0 0.350 0.345 0.355 0.350 0.360 928,000 329,200 0.3547 0.327 0.322 0.331 0.327 0.336 993,838 0.3312 -4.11%
2023-07-31 0 0.365 0.360 0.365 0.360 0.365 488,000 177,620 0.3640 0.341 0.336 0.341 0.336 0.341 522,622 0.3399 2.82%
2023-07-28 0 0.355 0.355 0.360 0.355 0.365 66,000 23,660 0.3585 0.331 0.331 0.336 0.331 0.341 70,682 0.3347 0.00%
2023-07-27 0 0.355 0.350 0.360 0.350 0.375 308,000 109,300 0.3549 0.331 0.327 0.336 0.327 0.350 329,852 0.3314 0.00%
2023-07-26 0 0.355 0.355 0.360 0.350 0.360 862,000 305,270 0.3541 0.331 0.331 0.336 0.327 0.336 923,156 0.3307 -5.33%
2023-07-25 0 0.375 0.360 0.375 0.345 0.375 820,000 288,340 0.3516 0.350 0.336 0.350 0.322 0.350 878,176 0.3283 7.14%
2023-07-24 0 0.350 0.345 0.350 0.345 0.360 882,000 309,330 0.3507 0.327 0.322 0.327 0.322 0.336 944,575 0.3275 -4.11%
2023-07-21 0 0.365 0.360 0.365 0.365 0.385 178,000 65,610 0.3686 0.341 0.336 0.341 0.341 0.359 190,628 0.3442 -1.35%
2023-07-20 0 0.370 0.355 0.370 0.355 0.370 138,000 49,420 0.3581 0.345 0.331 0.345 0.331 0.345 147,791 0.3344 2.78%
2023-07-19 0 0.360 0.360 0.365 0.350 0.365 1,029,726 367,089 0.3565 0.336 0.336 0.341 0.327 0.341 1,102,781 0.3329 0.00%
2023-07-18 0 0.360 0.355 0.360 0.360 0.370 8,024,000 2,905,760 0.3621 0.336 0.331 0.336 0.336 0.345 8,593,274 0.3381 -4.00%
2023-07-14 0 0.375 0.370 0.380 0.370 0.380 612,000 228,970 0.3741 0.350 0.345 0.355 0.345 0.355 655,419 0.3493 -1.32%
2023-07-13 0 0.380 0.370 0.390 0.370 0.380 196,000 73,730 0.3762 0.355 0.345 0.364 0.345 0.355 209,906 0.3513 1.33%
2023-07-12 0 0.375 0.370 0.375 0.370 0.375 518,000 192,120 0.3709 0.350 0.345 0.350 0.345 0.350 554,750 0.3463 -1.32%
2023-07-11 0 0.380 0.370 0.380 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2023-07-10 0 0.380 0.370 0.380 0.360 0.380 518,000 189,700 0.3662 0.355 0.345 0.355 0.336 0.355 554,750 0.3420 0.00%
2023-07-07 0 0.380 0.370 0.380 0.370 0.380 736,000 276,380 0.3755 0.355 0.345 0.355 0.345 0.355 788,217 0.3506 2.70%
2023-07-06 0 0.385 0.380 0.385 0.380 0.390 146,000 56,280 0.3855 0.345 0.341 0.345 0.341 0.350 162,697 0.3459 -1.28%
2023-07-05 0 0.390 0.385 0.390 0.390 0.400 256,000 100,460 0.3924 0.350 0.345 0.350 0.350 0.359 285,277 0.3521 -4.88%
2023-07-04 0 0.410 0.380 0.410 0.390 0.410 4,000 1,600 0.4000 0.368 0.341 0.368 0.350 0.368 4,457 0.3589 3.80%
2023-07-03 0 0.395 0.390 0.395 0.390 0.405 166,000 65,020 0.3917 0.354 0.350 0.354 0.350 0.363 184,984 0.3515 -1.25%
2023-06-30 0 0.400 0.390 0.400 - - 0 0 - 0.359 0.350 0.359 - - 0 - 0.00%
2023-06-29 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.359 0.359 0.363 0.359 0.359 22,287 0.3589 -1.23%
2023-06-28 0 0.405 0.400 0.405 0.380 0.405 820,000 322,920 0.3938 0.363 0.359 0.363 0.341 0.363 913,778 0.3534 5.19%
2023-06-27 0 0.385 0.385 0.390 0.385 0.385 202,000 77,770 0.3850 0.345 0.345 0.350 0.345 0.345 225,101 0.3455 0.00%
2023-06-26 0 0.385 0.385 0.420 0.380 0.385 158,000 60,730 0.3844 0.345 0.345 0.377 0.341 0.345 176,069 0.3449 0.00%
2023-06-23 0 0.385 0.380 0.385 0.380 0.390 104,000 39,780 0.3825 0.345 0.341 0.345 0.341 0.350 115,894 0.3432 -3.75%
2023-06-21 0 0.400 0.380 0.410 0.400 0.410 8,000 3,240 0.4050 0.359 0.341 0.368 0.359 0.368 8,915 0.3634 -2.44%
2023-06-20 0 0.410 0.390 0.410 0.380 0.410 738,000 292,630 0.3965 0.368 0.350 0.368 0.341 0.368 822,400 0.3558 7.89%
2023-06-19 0 0.380 0.380 0.400 0.380 0.390 716,000 273,920 0.3826 0.341 0.341 0.359 0.341 0.350 797,884 0.3433 -6.17%
2023-06-16 0 0.405 0.400 0.405 0.400 0.410 674,000 270,700 0.4016 0.363 0.359 0.363 0.359 0.368 751,081 0.3604 -6.90%
2023-06-15 0 0.435 0.395 0.440 0.390 0.435 168,000 66,810 0.3977 0.390 0.354 0.395 0.350 0.390 187,213 0.3569 8.75%
2023-06-14 0 0.400 0.395 0.400 0.390 0.400 690,000 272,520 0.3950 0.359 0.354 0.359 0.350 0.359 768,911 0.3544 2.56%
2023-06-13 0 0.390 0.385 0.390 0.380 0.390 100,000 38,960 0.3896 0.350 0.345 0.350 0.341 0.350 111,436 0.3496 -2.50%
2023-06-12 0 0.400 0.385 0.400 0.380 0.400 112,000 42,890 0.3829 0.359 0.345 0.359 0.341 0.359 124,809 0.3436 3.90%
2023-06-09 0 0.385 0.385 0.400 0.385 0.385 120,000 46,200 0.3850 0.345 0.345 0.359 0.345 0.345 133,724 0.3455 0.00%
2023-06-08 0 0.385 0.380 0.390 0.380 0.390 942,000 360,450 0.3826 0.345 0.341 0.350 0.341 0.350 1,049,730 0.3434 -1.28%
2023-06-07 0 0.390 0.390 0.395 0.390 0.390 116,000 45,240 0.3900 0.350 0.350 0.354 0.350 0.350 129,266 0.3500 0.00%
2023-06-06 0 0.390 0.380 0.390 0.380 0.390 6,000 2,300 0.3833 0.350 0.341 0.350 0.341 0.350 6,686 0.3440 0.00%
2023-06-05 0 0.390 0.375 0.395 0.375 0.390 138,000 52,480 0.3803 0.350 0.337 0.354 0.337 0.350 153,782 0.3413 -1.27%
2023-06-02 0 0.395 0.385 0.395 0.385 0.400 1,190,000 466,060 0.3916 0.354 0.345 0.354 0.345 0.359 1,326,092 0.3515 1.28%
2023-06-01 0 0.390 0.390 0.410 0.390 0.395 66,000 25,990 0.3938 0.350 0.350 0.368 0.350 0.354 73,548 0.3534 0.00%
2023-05-31 0 0.390 0.380 0.395 0.380 0.400 634,000 244,170 0.3851 0.350 0.341 0.354 0.341 0.359 706,506 0.3456 -2.50%
2023-05-30 0 0.400 0.400 0.410 0.390 0.410 140,000 56,140 0.4010 0.359 0.359 0.368 0.350 0.368 156,011 0.3598 -1.23%
2023-05-29 0 0.405 0.405 0.410 0.400 0.410 486,000 195,920 0.4031 0.363 0.363 0.368 0.359 0.368 541,581 0.3618 -1.22%
2023-05-25 0 0.410 0.410 0.415 0.410 0.415 1,030,000 422,510 0.4102 0.368 0.368 0.372 0.368 0.372 1,147,794 0.3681 -3.53%
2023-05-24 0 0.425 0.415 0.425 0.410 0.425 256,000 105,090 0.4105 0.381 0.372 0.381 0.368 0.381 285,277 0.3684 2.41%
2023-05-23 0 0.415 0.415 0.425 0.415 0.430 54,000 22,440 0.4156 0.372 0.372 0.381 0.372 0.386 60,176 0.3729 -3.49%
2023-05-22 0 0.430 0.420 0.430 0.415 0.430 58,000 24,410 0.4209 0.386 0.377 0.386 0.372 0.386 64,633 0.3777 1.18%
2023-05-19 0 0.425 0.415 0.425 0.425 0.430 516,000 219,670 0.4257 0.381 0.372 0.381 0.381 0.386 575,011 0.3820 -1.16%
2023-05-18 0 0.430 0.420 0.430 0.415 0.430 532,000 220,870 0.4152 0.386 0.377 0.386 0.372 0.386 592,841 0.3726 3.61%
2023-05-17 0 0.415 0.410 0.415 0.410 0.430 320,000 132,800 0.4150 0.372 0.368 0.372 0.368 0.386 356,596 0.3724 0.00%
2023-05-16 0 0.415 0.415 0.430 0.415 0.430 94,000 40,150 0.4271 0.372 0.372 0.386 0.372 0.386 104,750 0.3833 -3.49%
2023-05-15 0 0.430 0.425 0.430 0.420 0.430 229,159 96,989 0.4232 0.386 0.381 0.386 0.377 0.386 255,366 0.3798 1.18%
2023-05-12 0 0.425 0.420 0.430 - - 0 0 - 0.381 0.377 0.386 - - 0 - 0.00%
2023-05-11 0 0.425 0.420 0.430 0.415 0.430 242,000 101,530 0.4195 0.381 0.377 0.386 0.372 0.386 269,676 0.3765 1.19%
2023-05-10 0 0.420 0.415 0.420 0.410 0.420 252,000 105,530 0.4188 0.377 0.372 0.377 0.368 0.377 280,820 0.3758 1.20%
2023-05-09 0 0.415 0.415 0.435 0.415 0.425 576,000 240,810 0.4181 0.372 0.372 0.390 0.372 0.381 641,873 0.3752 -1.19%
2023-05-08 0 0.420 0.420 0.430 0.415 0.440 80,000 33,740 0.4218 0.377 0.377 0.386 0.372 0.395 89,149 0.3785 0.00%
2023-05-05 0 0.420 0.415 0.420 0.415 0.425 946,000 397,210 0.4199 0.377 0.372 0.377 0.372 0.381 1,054,188 0.3768 0.00%
2023-05-04 0 0.420 0.415 0.425 0.420 0.425 238,000 100,050 0.4204 0.377 0.372 0.381 0.377 0.381 265,218 0.3772 1.20%
2023-05-03 0 0.415 0.415 0.430 0.410 0.430 242,000 100,540 0.4155 0.372 0.372 0.386 0.368 0.386 269,676 0.3728 -2.35%
2023-05-02 0 0.425 0.420 0.425 0.415 0.425 194,000 81,390 0.4195 0.381 0.377 0.381 0.372 0.381 216,186 0.3765 -1.16%
2023-04-28 0 0.430 0.420 0.435 0.420 0.430 1,344,000 577,030 0.4293 0.386 0.377 0.390 0.377 0.386 1,497,704 0.3853 0.00%
2023-04-27 0 0.430 0.420 0.430 0.420 0.440 220,000 95,110 0.4323 0.386 0.377 0.386 0.377 0.395 245,160 0.3880 -3.37%
2023-04-26 0 0.445 0.425 0.445 0.420 0.445 592,000 256,040 0.4325 0.399 0.381 0.399 0.377 0.399 659,703 0.3881 5.95%
2023-04-25 0 0.420 0.420 0.430 0.410 0.430 750,000 312,270 0.4164 0.377 0.377 0.386 0.368 0.386 835,772 0.3736 -2.33%
2023-04-24 0 0.430 0.425 0.430 0.430 0.460 1,560,000 678,140 0.4347 0.386 0.381 0.386 0.386 0.413 1,738,407 0.3901 -6.52%
2023-04-21 0 0.460 0.440 0.460 0.445 0.460 74,000 33,290 0.4499 0.413 0.395 0.413 0.399 0.413 82,463 0.4037 2.22%
2023-04-20 0 0.450 0.450 0.460 0.445 0.460 1,748,000 788,810 0.4513 0.404 0.404 0.413 0.399 0.413 1,947,907 0.4050 -2.17%
2023-04-19 0 0.460 0.455 0.460 0.450 0.460 918,000 419,750 0.4572 0.413 0.408 0.413 0.404 0.413 1,022,985 0.4103 1.10%
2023-04-18 0 0.455 0.455 0.475 0.450 0.475 760,000 344,470 0.4533 0.408 0.408 0.426 0.404 0.426 846,916 0.4067 -2.15%
2023-04-17 0 0.465 0.465 0.475 0.460 0.485 560,000 266,380 0.4757 0.417 0.417 0.426 0.413 0.435 624,043 0.4269 -2.11%
2023-04-14 0 0.475 0.465 0.475 0.465 0.480 570,000 270,590 0.4747 0.426 0.417 0.426 0.417 0.431 635,187 0.4260 1.06%
2023-04-13 0 0.470 0.470 0.475 0.455 0.480 4,978,000 2,360,330 0.4742 0.422 0.422 0.426 0.408 0.431 5,547,300 0.4255 1.08%
2023-04-12 0 0.465 0.465 0.470 0.455 0.480 4,638,000 2,149,380 0.4634 0.417 0.417 0.422 0.408 0.431 5,168,417 0.4159 1.09%
2023-04-11 0 0.460 0.455 0.460 0.440 0.460 1,198,000 544,040 0.4541 0.413 0.408 0.413 0.395 0.413 1,335,007 0.4075 4.55%
2023-04-06 0 0.440 0.445 0.455 0.440 0.445 260,000 114,680 0.4411 0.395 0.399 0.408 0.395 0.399 289,734 0.3958 -2.22%
2023-04-04 0 0.450 0.445 0.450 0.445 0.450 200,000 89,280 0.4464 0.404 0.399 0.404 0.399 0.404 222,873 0.4006 1.12%
2023-04-03 0 0.445 0.440 0.450 0.440 0.460 638,000 284,360 0.4457 0.399 0.395 0.404 0.395 0.413 710,964 0.4000 3.49%
2023-03-31 0 0.430 0.430 0.455 0.430 0.480 1,720,000 784,760 0.4563 0.386 0.386 0.408 0.386 0.431 1,916,705 0.4094 -9.47%
2023-03-30 0 0.475 0.475 0.480 0.425 0.485 18,675,982 8,736,472 0.4678 0.426 0.426 0.431 0.381 0.435 20,811,827 0.4198 10.47%
2023-03-29 0 0.430 0.430 0.440 0.410 0.435 1,332,000 571,530 0.4291 0.386 0.386 0.395 0.368 0.390 1,484,332 0.3850 1.18%
2023-03-28 0 0.425 0.425 0.430 0.410 0.425 234,000 98,640 0.4215 0.381 0.381 0.386 0.368 0.381 260,761 0.3783 -1.16%
2023-03-27 0 0.430 0.420 0.430 0.430 0.430 38,000 16,340 0.4300 0.386 0.377 0.386 0.386 0.386 42,346 0.3859 0.00%
2023-03-24 0 0.430 0.415 0.430 0.425 0.440 652,000 282,890 0.4339 0.386 0.372 0.386 0.381 0.395 726,565 0.3894 -2.27%
2023-03-23 0 0.440 0.435 0.440 0.430 0.445 132,000 57,380 0.4347 0.395 0.390 0.395 0.386 0.399 147,096 0.3901 3.53%
2023-03-22 0 0.425 0.425 0.445 0.425 0.425 12,000 5,130 0.4275 0.381 0.381 0.399 0.381 0.381 13,372 0.3836 -2.30%
2023-03-21 0 0.435 0.435 0.440 0.420 0.435 196,000 85,230 0.4348 0.390 0.390 0.395 0.377 0.390 218,415 0.3902 4.82%
2023-03-20 0 0.415 0.410 0.445 0.410 0.445 178,000 73,820 0.4147 0.372 0.368 0.399 0.368 0.399 198,357 0.3722 -3.49%
2023-03-17 0 0.430 0.430 0.440 0.410 0.440 2,062,000 884,380 0.4289 0.386 0.386 0.395 0.368 0.395 2,297,817 0.3849 4.88%
2023-03-16 0 0.410 0.410 0.415 0.410 0.425 342,000 144,120 0.4214 0.368 0.368 0.372 0.368 0.381 381,112 0.3782 -3.53%
2023-03-15 0 0.425 0.425 0.445 0.425 0.445 196,000 84,750 0.4324 0.381 0.381 0.399 0.381 0.399 218,415 0.3880 0.00%
2023-03-14 0 0.425 0.420 0.460 0.425 0.430 332,000 142,260 0.4285 0.381 0.377 0.413 0.381 0.386 369,969 0.3845 -1.16%
2023-03-13 0 0.430 0.430 0.435 0.430 0.460 924,000 403,940 0.4372 0.386 0.386 0.390 0.386 0.413 1,029,672 0.3923 -1.15%
2023-03-10 0 0.435 0.435 0.455 0.435 0.450 640,000 286,180 0.4472 0.390 0.390 0.408 0.390 0.404 713,192 0.4013 -3.33%
2023-03-09 0 0.450 0.450 0.455 0.450 0.460 384,000 174,020 0.4532 0.404 0.404 0.408 0.404 0.413 427,915 0.4067 -4.26%
2023-03-08 0 0.470 0.450 0.470 0.455 0.470 94,000 43,020 0.4577 0.422 0.404 0.422 0.408 0.422 104,750 0.4107 1.08%
2023-03-07 0 0.465 0.455 0.475 0.470 0.470 52,067 24,472 0.4700 0.417 0.408 0.426 0.422 0.422 58,022 0.4218 -1.06%
2023-03-06 0 0.470 0.465 0.470 0.455 0.480 184,000 84,570 0.4596 0.422 0.417 0.422 0.408 0.431 205,043 0.4125 -2.08%
2023-03-03 0 0.480 0.470 0.485 0.480 0.480 540,000 259,200 0.4800 0.431 0.422 0.435 0.431 0.431 601,756 0.4307 1.05%
2023-03-02 0 0.475 0.465 0.475 0.480 0.480 30,000 14,400 0.4800 0.426 0.417 0.426 0.431 0.431 33,431 0.4307 -3.06%
2023-03-01 0 0.490 0.490 0.495 0.445 0.495 1,576,000 740,820 0.4701 0.440 0.440 0.444 0.399 0.444 1,756,236 0.4218 8.89%
2023-02-28 0 0.450 0.435 0.450 0.440 0.455 322,000 144,200 0.4478 0.404 0.390 0.404 0.395 0.408 358,825 0.4019 0.00%
2023-02-27 0 0.450 0.445 0.460 0.440 0.455 604,000 269,750 0.4466 0.404 0.399 0.413 0.395 0.408 673,075 0.4008 -2.17%
2023-02-24 0 0.460 0.450 0.460 0.445 0.470 1,660,000 756,450 0.4557 0.413 0.404 0.413 0.399 0.422 1,849,843 0.4089 -2.13%
2023-02-23 0 0.470 0.470 0.480 0.465 0.475 652,000 306,750 0.4705 0.422 0.422 0.431 0.417 0.426 726,565 0.4222 -1.05%
2023-02-22 0 0.475 0.475 0.480 0.475 0.495 1,890,000 916,230 0.4848 0.426 0.426 0.431 0.426 0.444 2,106,146 0.4350 -5.00%
2023-02-21 0 0.500 0.500 0.510 0.500 0.520 970,000 489,860 0.5050 0.449 0.449 0.458 0.449 0.467 1,080,932 0.4532 -3.85%
2023-02-20 0 0.520 0.510 0.520 0.510 0.520 840,044 433,044 0.5155 0.467 0.458 0.467 0.458 0.467 936,114 0.4626 1.96%
2023-02-17 0 0.510 0.510 0.520 0.510 0.530 432,000 224,540 0.5198 0.458 0.458 0.467 0.458 0.476 481,405 0.4664 -5.56%
2023-02-16 0 0.540 0.520 0.540 0.510 0.540 1,950,000 1,023,880 0.5251 0.485 0.467 0.485 0.458 0.485 2,173,008 0.4712 5.88%
2023-02-15 0 0.510 0.500 0.510 0.500 0.520 764,000 388,540 0.5086 0.458 0.449 0.458 0.449 0.467 851,373 0.4564 0.00%
2023-02-14 0 0.510 0.500 0.510 0.500 0.520 484,000 248,580 0.5136 0.458 0.449 0.458 0.449 0.467 539,352 0.4609 -3.77%
2023-02-13 0 0.530 0.520 0.540 0.520 0.530 310,000 163,520 0.5275 0.476 0.467 0.485 0.467 0.476 345,453 0.4734 0.00%
2023-02-10 0 0.530 0.510 0.530 0.510 0.530 852,000 444,200 0.5214 0.476 0.458 0.476 0.458 0.476 949,437 0.4679 -1.85%
2023-02-09 0 0.540 0.530 0.540 0.520 0.540 542,000 284,240 0.5244 0.485 0.476 0.485 0.467 0.485 603,985 0.4706 1.89%
2023-02-08 0 0.530 0.520 0.530 0.510 0.530 892,000 465,360 0.5217 0.476 0.467 0.476 0.458 0.476 994,012 0.4682 1.92%
2023-02-07 0 0.520 0.520 0.530 0.520 0.540 1,116,000 583,220 0.5226 0.467 0.467 0.476 0.467 0.485 1,243,629 0.4690 0.00%
2023-02-06 0 0.520 0.510 0.520 0.510 0.550 572,000 298,660 0.5221 0.467 0.458 0.467 0.458 0.494 637,416 0.4685 -5.45%
2023-02-03 0 0.550 0.550 0.560 0.540 0.560 4,710,000 2,561,900 0.5439 0.494 0.494 0.503 0.485 0.503 5,248,651 0.4881 -1.79%
2023-02-02 0 0.560 0.550 0.560 0.530 0.590 8,356,000 4,670,040 0.5589 0.503 0.494 0.503 0.476 0.529 9,311,619 0.5015 3.70%
2023-02-01 0 0.540 0.520 0.540 0.510 0.540 558,000 291,920 0.5232 0.485 0.467 0.485 0.458 0.485 621,815 0.4695 5.88%
2023-01-31 0 0.510 0.500 0.520 0.500 0.520 752,000 381,340 0.5071 0.458 0.449 0.467 0.449 0.467 838,001 0.4551 0.00%
2023-01-30 0 0.510 0.510 0.530 0.510 0.560 346,000 183,520 0.5304 0.458 0.458 0.476 0.458 0.503 385,570 0.4760 -8.93%
2023-01-27 0 0.560 0.550 0.560 0.530 0.560 1,642,000 887,840 0.5407 0.503 0.494 0.503 0.476 0.503 1,829,784 0.4852 0.00%
2023-01-26 0 0.560 0.550 0.570 0.540 0.570 5,006,000 2,773,560 0.5540 0.503 0.494 0.512 0.485 0.512 5,578,502 0.4972 5.66%
2023-01-20 0 0.530 0.520 0.530 0.500 0.530 698,000 359,340 0.5148 0.476 0.467 0.476 0.449 0.476 777,826 0.4620 3.92%
2023-01-19 0 0.510 0.495 0.510 0.495 0.510 236,000 117,780 0.4991 0.458 0.444 0.458 0.444 0.458 262,990 0.4479 2.00%
2023-01-18 0 0.500 0.500 0.510 0.480 0.520 1,462,000 721,450 0.4935 0.449 0.449 0.458 0.431 0.467 1,629,199 0.4428 2.04%
2023-01-17 0 0.490 0.485 0.490 0.480 0.500 788,000 389,150 0.4938 0.440 0.435 0.440 0.431 0.449 878,118 0.4432 -3.92%
2023-01-16 0 0.510 0.500 0.510 0.500 0.520 798,000 404,720 0.5072 0.458 0.449 0.458 0.449 0.467 889,262 0.4551 -3.77%
2023-01-13 0 0.530 0.510 0.520 0.500 0.530 962,000 491,420 0.5108 0.476 0.458 0.467 0.449 0.476 1,072,017 0.4584 1.92%
2023-01-12 0 0.520 0.500 0.520 0.500 0.540 902,000 465,700 0.5163 0.467 0.449 0.467 0.449 0.485 1,005,156 0.4633 0.00%
2023-01-11 0 0.520 0.520 0.530 0.520 0.540 3,260,000 1,731,080 0.5310 0.467 0.467 0.476 0.467 0.485 3,632,824 0.4765 1.96%
2023-01-10 0 0.510 0.500 0.510 0.500 0.510 4,566,000 2,284,980 0.5004 0.458 0.449 0.458 0.449 0.458 5,088,182 0.4491 0.00%
2023-01-09 0 0.510 0.500 0.510 0.460 0.510 4,840,000 2,389,250 0.4936 0.458 0.449 0.458 0.413 0.458 5,393,518 0.4430 9.68%
2023-01-06 0 0.465 0.460 0.465 0.455 0.475 1,526,000 705,550 0.4624 0.417 0.413 0.417 0.408 0.426 1,700,518 0.4149 1.09%
2023-01-05 0 0.460 0.455 0.460 0.455 0.465 566,000 260,830 0.4608 0.413 0.408 0.413 0.408 0.417 630,730 0.4135 1.10%
2023-01-04 0 0.455 0.450 0.455 0.430 0.460 4,294,000 1,927,850 0.4490 0.408 0.404 0.408 0.386 0.413 4,785,076 0.4029 5.81%
2023-01-03 0 0.430 0.430 0.435 0.425 0.435 336,000 143,630 0.4275 0.386 0.386 0.390 0.381 0.390 374,426 0.3836 0.00%
2022-12-30 0 0.430 0.420 0.430 0.415 0.430 466,000 200,110 0.4294 0.386 0.377 0.386 0.372 0.386 519,293 0.3854 1.18%
2022-12-29 0 0.425 0.420 0.425 0.405 0.435 190,000 80,170 0.4219 0.381 0.377 0.381 0.363 0.390 211,729 0.3786 -2.30%
2022-12-28 0 0.435 0.425 0.435 0.415 0.435 1,632,000 701,550 0.4299 0.390 0.381 0.390 0.372 0.390 1,818,641 0.3858 3.57%
2022-12-23 0 0.420 0.410 0.420 0.410 0.420 144,000 59,680 0.4144 0.377 0.368 0.377 0.368 0.377 160,468 0.3719 0.00%
2022-12-22 0 0.420 0.410 0.425 0.410 0.420 74,000 30,730 0.4153 0.377 0.368 0.381 0.368 0.377 82,463 0.3727 2.44%
2022-12-21 0 0.410 0.405 0.420 0.400 0.435 680,000 274,990 0.4044 0.368 0.363 0.377 0.359 0.390 757,767 0.3629 0.00%
2022-12-20 0 0.410 0.410 0.420 0.405 0.420 570,000 234,190 0.4109 0.368 0.368 0.377 0.363 0.377 635,187 0.3687 -2.38%
2022-12-19 0 0.420 0.420 0.425 0.415 0.425 208,000 88,080 0.4235 0.377 0.377 0.381 0.372 0.381 231,788 0.3800 0.00%
2022-12-16 0 0.420 0.415 0.420 0.420 0.430 156,000 65,560 0.4203 0.377 0.372 0.377 0.377 0.386 173,841 0.3771 0.00%
2022-12-15 0 0.420 0.420 0.430 0.420 0.430 284,000 120,200 0.4232 0.377 0.377 0.386 0.377 0.386 316,479 0.3798 -2.33%
2022-12-14 0 0.430 0.420 0.430 0.420 0.435 276,000 119,010 0.4312 0.386 0.377 0.386 0.377 0.390 307,564 0.3869 -1.15%
2022-12-13 0 0.435 0.430 0.435 0.430 0.435 242,000 104,750 0.4329 0.390 0.386 0.390 0.386 0.390 269,676 0.3884 0.00%
2022-12-12 0 0.435 0.425 0.435 0.420 0.435 648,000 276,690 0.4270 0.390 0.381 0.390 0.377 0.390 722,107 0.3832 0.00%
2022-12-09 0 0.435 0.430 0.435 0.430 0.445 858,000 377,080 0.4395 0.390 0.386 0.390 0.386 0.399 956,124 0.3944 0.00%
2022-12-08 0 0.435 0.430 0.440 0.430 0.435 364,000 157,500 0.4327 0.390 0.386 0.395 0.386 0.390 405,628 0.3883 0.00%
2022-12-07 0 0.435 0.430 0.435 0.430 0.450 1,744,000 763,010 0.4375 0.390 0.386 0.390 0.386 0.404 1,943,449 0.3926 1.16%
2022-12-06 0 0.430 0.430 0.445 0.430 0.445 722,000 315,330 0.4367 0.386 0.386 0.399 0.386 0.399 804,570 0.3919 -3.37%
2022-12-05 0 0.445 0.445 0.455 0.425 0.460 11,794,000 5,222,960 0.4428 0.399 0.399 0.408 0.381 0.413 13,142,800 0.3974 8.54%
2022-12-02 0 0.410 0.410 0.415 0.405 0.420 432,000 177,660 0.4113 0.368 0.368 0.372 0.363 0.377 481,405 0.3690 0.00%
2022-12-01 0 0.410 0.410 0.430 0.410 0.435 1,148,000 489,500 0.4264 0.368 0.368 0.386 0.368 0.390 1,279,289 0.3826 -3.53%
2022-11-30 0 0.425 0.420 0.425 0.410 0.430 806,000 339,960 0.4218 0.381 0.377 0.381 0.368 0.386 898,177 0.3785 2.41%
2022-11-29 0 0.415 0.415 0.420 0.400 0.425 802,000 336,480 0.4196 0.372 0.372 0.377 0.359 0.381 893,719 0.3765 3.75%
2022-11-28 0 0.400 0.395 0.400 0.385 0.400 474,000 186,770 0.3940 0.359 0.354 0.359 0.345 0.359 528,208 0.3536 -4.76%
2022-11-25 0 0.420 0.410 0.420 0.390 0.420 894,000 374,180 0.4185 0.377 0.368 0.377 0.350 0.377 996,241 0.3756 3.70%
2022-11-24 0 0.405 0.405 0.415 0.400 0.415 606,000 243,960 0.4026 0.363 0.363 0.372 0.359 0.372 675,304 0.3613 -3.57%
2022-11-23 0 0.420 0.415 0.420 0.385 0.420 1,848,000 756,000 0.4091 0.377 0.372 0.377 0.345 0.377 2,059,343 0.3671 7.69%
2022-11-22 0 0.390 0.385 0.390 0.385 0.400 1,320,000 518,100 0.3925 0.350 0.345 0.350 0.345 0.359 1,470,959 0.3522 -2.50%
2022-11-21 0 0.400 0.395 0.400 0.395 0.425 4,698,000 1,890,460 0.4024 0.359 0.354 0.359 0.354 0.381 5,235,278 0.3611 -8.05%
2022-11-18 0 0.435 0.425 0.435 0.430 0.465 2,530,000 1,128,300 0.4460 0.390 0.381 0.390 0.386 0.417 2,819,339 0.4002 -4.40%
2022-11-17 0 0.455 0.450 0.455 0.425 0.490 7,018,000 3,159,440 0.4502 0.408 0.404 0.408 0.381 0.440 7,820,601 0.4040 -5.21%
2022-11-16 0 0.480 0.480 0.485 0.405 0.480 6,146,000 2,785,240 0.4532 0.431 0.431 0.435 0.363 0.431 6,848,876 0.4067 14.29%
2022-11-15 0 0.420 0.415 0.420 0.405 0.435 5,598,000 2,340,700 0.4181 0.377 0.372 0.377 0.363 0.390 6,238,205 0.3752 5.00%
2022-11-14 0 0.400 0.400 0.405 0.385 0.410 3,544,000 1,423,140 0.4016 0.359 0.359 0.363 0.345 0.368 3,949,303 0.3604 0.00%
2022-11-11 0 0.400 0.385 0.400 0.385 0.400 776,000 301,010 0.3879 0.359 0.345 0.359 0.345 0.359 864,746 0.3481 5.26%
2022-11-10 0 0.380 0.370 0.385 0.370 0.380 482,000 181,920 0.3774 0.341 0.332 0.345 0.332 0.341 537,123 0.3387 -3.80%
2022-11-09 0 0.395 0.380 0.400 0.375 0.395 250,000 97,230 0.3889 0.354 0.341 0.359 0.337 0.354 278,591 0.3490 1.28%
2022-11-08 0 0.390 0.390 0.395 0.390 0.410 70,000 27,550 0.3936 0.350 0.350 0.354 0.350 0.368 78,005 0.3532 -3.70%
2022-11-07 0 0.405 0.400 0.405 0.370 0.410 2,188,000 877,050 0.4008 0.363 0.359 0.363 0.332 0.368 2,438,227 0.3597 5.19%
2022-11-04 0 0.385 0.380 0.385 0.370 0.395 922,000 352,910 0.3828 0.345 0.341 0.345 0.332 0.354 1,027,443 0.3435 4.05%
2022-11-03 0 0.370 0.365 0.370 0.370 0.380 116,000 42,980 0.3705 0.332 0.328 0.332 0.332 0.341 129,266 0.3325 0.00%
2022-11-02 0 0.370 0.370 0.380 0.365 0.390 32,000 11,830 0.3697 0.332 0.332 0.341 0.328 0.350 35,660 0.3317 0.00%
2022-11-01 0 0.370 0.370 0.380 0.360 0.395 356,000 136,410 0.3832 0.332 0.332 0.341 0.323 0.354 396,713 0.3439 0.00%
2022-10-31 0 0.370 0.365 0.380 0.365 0.380 164,000 61,240 0.3734 0.332 0.328 0.341 0.328 0.341 182,756 0.3351 -2.63%
2022-10-28 0 0.380 0.365 0.380 0.365 0.385 104,000 38,610 0.3713 0.341 0.328 0.341 0.328 0.345 115,894 0.3331 -3.80%
2022-10-27 0 0.395 0.385 0.395 0.370 0.400 134,000 51,370 0.3834 0.354 0.345 0.354 0.332 0.359 149,325 0.3440 1.28%
2022-10-26 0 0.390 0.390 0.395 0.355 0.395 860,000 332,840 0.3870 0.350 0.350 0.354 0.319 0.354 958,352 0.3473 8.33%
2022-10-25 0 0.360 0.355 0.360 0.335 0.365 845,985 297,845 0.3521 0.323 0.319 0.323 0.301 0.328 942,735 0.3159 0.00%
2022-10-24 0 0.360 0.350 0.355 0.350 0.390 740,000 268,740 0.3632 0.323 0.314 0.319 0.314 0.350 824,629 0.3259 -5.26%
2022-10-21 0 0.380 0.380 0.405 0.380 0.400 648,000 251,130 0.3875 0.341 0.341 0.363 0.341 0.359 722,107 0.3478 -5.00%
2022-10-20 0 0.400 0.395 0.400 0.380 0.410 6,072,000 2,341,340 0.3856 0.359 0.354 0.359 0.341 0.368 6,766,413 0.3460 2.56%
2022-10-19 0 0.390 0.390 0.395 0.390 0.420 1,934,014 776,315 0.4014 0.350 0.350 0.354 0.350 0.377 2,155,194 0.3602 -7.14%
2022-10-18 0 0.420 0.415 0.420 0.375 0.435 10,980,000 4,541,340 0.4136 0.377 0.372 0.377 0.337 0.390 12,235,708 0.3712 18.31%
2022-10-17 0 0.355 0.350 0.355 0.345 0.360 108,000 38,350 0.3551 0.319 0.314 0.319 0.310 0.323 120,351 0.3187 0.00%
2022-10-14 0 0.355 0.350 0.355 0.340 0.355 376,000 131,790 0.3505 0.319 0.314 0.319 0.305 0.319 419,001 0.3145 4.41%
2022-10-13 0 0.340 0.335 0.350 0.335 0.345 698,000 236,720 0.3391 0.305 0.301 0.314 0.301 0.310 777,826 0.3043 -2.86%
2022-10-12 0 0.350 0.350 0.355 0.345 0.360 401,970 141,380 0.3517 0.314 0.314 0.319 0.310 0.323 447,941 0.3156 -2.78%
2022-10-11 0 0.360 0.350 0.360 0.335 0.360 1,502,000 538,600 0.3586 0.323 0.314 0.323 0.301 0.323 1,673,774 0.3218 4.35%
2022-10-10 0 0.345 0.335 0.345 0.335 0.350 206,000 69,740 0.3385 0.310 0.301 0.310 0.301 0.314 229,559 0.3038 -2.82%
2022-10-07 0 0.355 0.345 0.355 0.345 0.360 544,000 188,140 0.3458 0.319 0.310 0.319 0.310 0.323 606,214 0.3104 -1.39%
2022-10-06 0 0.360 0.360 0.370 0.360 0.375 56,000 20,320 0.3629 0.323 0.323 0.332 0.323 0.337 62,404 0.3256 -2.70%
2022-10-05 0 0.370 0.360 0.370 0.350 0.375 1,042,000 380,100 0.3648 0.332 0.323 0.332 0.314 0.337 1,161,166 0.3273 5.71%
2022-10-03 0 0.350 0.340 0.350 0.340 0.355 108,000 37,290 0.3453 0.314 0.305 0.314 0.305 0.319 120,351 0.3098 1.45%
2022-09-30 0 0.345 0.340 0.345 0.340 0.350 310,000 105,620 0.3407 0.310 0.305 0.310 0.305 0.314 345,453 0.3057 -1.43%
2022-09-29 0 0.350 0.340 0.350 0.340 0.355 1,142,000 403,340 0.3532 0.314 0.305 0.314 0.305 0.319 1,272,603 0.3169 1.45%
2022-09-28 0 0.345 0.340 0.345 0.340 0.345 440,000 150,880 0.3429 0.310 0.305 0.310 0.305 0.310 490,320 0.3077 -4.17%
2022-09-27 0 0.360 0.350 0.360 0.345 0.360 658,000 230,110 0.3497 0.323 0.314 0.323 0.310 0.323 733,251 0.3138 2.86%
2022-09-26 0 0.350 0.340 0.355 0.350 0.365 524,000 188,610 0.3599 0.314 0.305 0.319 0.314 0.328 583,926 0.3230 -6.67%
2022-09-23 0 0.375 0.360 0.375 0.365 0.375 642,000 237,120 0.3693 0.337 0.323 0.337 0.328 0.337 715,421 0.3314 1.35%
2022-09-22 0 0.370 0.365 0.370 0.360 0.375 158,000 58,040 0.3673 0.332 0.328 0.332 0.323 0.337 176,069 0.3296 -2.63%
2022-09-21 0 0.380 0.360 0.380 0.360 0.380 140,000 51,860 0.3704 0.341 0.323 0.341 0.323 0.341 156,011 0.3324 -1.30%
2022-09-20 0 0.385 0.375 0.385 0.370 0.385 392,000 147,130 0.3753 0.345 0.337 0.345 0.332 0.345 436,830 0.3368 4.05%
2022-09-19 0 0.370 0.360 0.370 0.355 0.380 296,000 107,910 0.3646 0.332 0.323 0.332 0.319 0.341 329,852 0.3271 2.78%
2022-09-16 0 0.360 0.360 0.390 0.360 0.375 1,138,000 411,530 0.3616 0.323 0.323 0.350 0.323 0.337 1,268,145 0.3245 -2.70%
2022-09-15 0 0.370 0.370 0.375 0.370 0.385 298,000 112,270 0.3767 0.332 0.332 0.337 0.332 0.345 332,080 0.3381 0.00%
2022-09-14 0 0.370 0.370 0.390 0.370 0.380 560,000 208,260 0.3719 0.332 0.332 0.350 0.332 0.341 624,043 0.3337 -2.63%
2022-09-13 0 0.380 0.365 0.380 0.380 0.390 534,000 202,980 0.3801 0.341 0.328 0.341 0.341 0.350 595,070 0.3411 0.00%
2022-09-09 0 0.380 0.380 0.385 0.380 0.390 272,000 104,090 0.3827 0.341 0.341 0.345 0.341 0.350 303,107 0.3434 0.00%
2022-09-08 0 0.380 0.370 0.390 0.380 0.390 242,000 92,020 0.3802 0.341 0.332 0.350 0.341 0.350 269,676 0.3412 -1.30%
2022-09-07 0 0.385 0.380 0.390 0.375 0.390 338,000 128,590 0.3804 0.345 0.341 0.350 0.337 0.350 376,655 0.3414 1.32%
2022-09-06 0 0.380 0.380 0.385 0.380 0.400 900,000 343,510 0.3817 0.341 0.341 0.345 0.341 0.359 1,002,927 0.3425 -2.56%
2022-09-05 0 0.390 0.385 0.390 0.385 0.395 948,000 369,150 0.3894 0.350 0.345 0.350 0.345 0.354 1,056,416 0.3494 -2.50%
2022-09-02 0 0.400 0.390 0.400 0.390 0.405 554,000 222,120 0.4009 0.359 0.350 0.359 0.350 0.363 617,357 0.3598 -1.23%
2022-09-01 0 0.405 0.390 0.405 0.395 0.410 670,000 266,560 0.3979 0.363 0.350 0.363 0.354 0.368 746,623 0.3570 0.00%
2022-08-31 0 0.405 0.400 0.410 0.390 0.410 462,000 183,490 0.3972 0.363 0.359 0.368 0.350 0.368 514,836 0.3564 1.25%
2022-08-30 0 0.400 0.395 0.400 0.395 0.410 1,094,000 438,040 0.4004 0.359 0.354 0.359 0.354 0.368 1,219,113 0.3593 0.00%
2022-08-29 0 0.400 0.400 0.405 0.400 0.410 8,162,000 3,295,850 0.4038 0.359 0.359 0.363 0.359 0.368 9,095,432 0.3624 -4.76%
2022-08-26 0 0.420 0.420 0.425 0.415 0.420 742,000 310,520 0.4185 0.377 0.377 0.381 0.372 0.377 826,857 0.3755 1.20%
2022-08-25 0 0.415 0.410 0.420 0.405 0.420 538,000 221,790 0.4122 0.372 0.368 0.377 0.363 0.377 599,527 0.3699 2.47%
2022-08-24 0 0.405 0.405 0.415 0.400 0.420 400,000 163,680 0.4092 0.363 0.363 0.372 0.359 0.377 445,745 0.3672 -1.22%
2022-08-23 0 0.410 0.410 0.415 0.410 0.415 186,000 76,520 0.4114 0.368 0.368 0.372 0.368 0.372 207,272 0.3692 -1.20%
2022-08-22 0 0.415 0.420 0.425 0.400 0.425 1,286,000 529,600 0.4118 0.372 0.377 0.381 0.359 0.381 1,433,071 0.3696 0.00%
2022-08-19 0 0.415 0.415 0.425 0.405 0.425 298,000 122,610 0.4114 0.372 0.372 0.381 0.363 0.381 332,080 0.3692 1.22%
2022-08-18 0 0.410 0.410 0.420 0.410 0.425 310,000 129,570 0.4180 0.368 0.368 0.377 0.368 0.381 345,453 0.3751 -2.38%
2022-08-17 0 0.420 0.415 0.420 0.410 0.425 300,000 124,880 0.4163 0.377 0.372 0.377 0.368 0.381 334,309 0.3735 1.20%
2022-08-16 0 0.415 0.410 0.420 0.410 0.430 962,000 399,850 0.4156 0.372 0.368 0.377 0.368 0.386 1,072,017 0.3730 -2.35%
2022-08-15 0 0.425 0.420 0.430 0.420 0.435 468,000 198,230 0.4236 0.381 0.377 0.386 0.377 0.390 521,522 0.3801 -1.16%
2022-08-12 0 0.430 0.425 0.435 0.430 0.440 354,000 153,650 0.4340 0.386 0.381 0.390 0.386 0.395 394,485 0.3895 -1.15%
2022-08-11 0 0.435 0.430 0.440 0.425 0.435 932,000 402,090 0.4314 0.390 0.386 0.395 0.381 0.390 1,038,587 0.3872 3.57%
2022-08-10 0 0.420 0.420 0.425 0.410 0.440 1,874,000 789,600 0.4213 0.377 0.377 0.381 0.368 0.395 2,088,317 0.3781 -3.45%
2022-08-09 0 0.435 0.440 0.445 0.425 0.460 1,978,000 867,020 0.4383 0.390 0.395 0.399 0.381 0.413 2,204,210 0.3933 -2.25%
2022-08-08 0 0.445 0.440 0.445 0.435 0.475 2,298,000 1,020,730 0.4442 0.399 0.395 0.399 0.390 0.426 2,560,807 0.3986 -3.26%
2022-08-05 0 0.460 0.455 0.465 0.455 0.465 190,000 87,510 0.4606 0.413 0.408 0.417 0.408 0.417 211,729 0.4133 1.10%
2022-08-04 0 0.455 0.445 0.450 0.445 0.465 1,470,000 663,260 0.4512 0.408 0.399 0.404 0.399 0.417 1,638,114 0.4049 0.00%
2022-08-03 0 0.455 0.450 0.455 0.445 0.475 1,416,000 642,880 0.4540 0.408 0.404 0.408 0.399 0.426 1,577,938 0.4074 0.00%
2022-08-02 0 0.455 0.455 0.460 0.450 0.470 2,920,000 1,330,880 0.4558 0.408 0.408 0.413 0.404 0.422 3,253,941 0.4090 -4.21%
2022-08-01 0 0.475 0.475 0.490 0.465 0.495 4,706,000 2,235,610 0.4751 0.426 0.426 0.440 0.417 0.444 5,244,193 0.4263 -5.00%
2022-07-29 0 0.500 0.495 0.510 0.485 0.520 2,020,000 1,003,470 0.4968 0.449 0.444 0.458 0.435 0.467 2,251,014 0.4458 -1.96%
2022-07-28 0 0.510 0.510 0.520 0.500 0.520 1,208,000 618,620 0.5121 0.458 0.458 0.467 0.449 0.467 1,346,151 0.4595 0.00%
2022-07-27 0 0.510 0.510 0.520 0.510 0.540 2,062,000 1,066,340 0.5171 0.458 0.458 0.467 0.458 0.485 2,297,817 0.4641 -5.56%
2022-07-26 0 0.540 0.530 0.540 0.530 0.550 2,648,000 1,414,500 0.5342 0.485 0.476 0.485 0.476 0.494 2,950,834 0.4794 -1.82%
2022-07-25 0 0.550 0.540 0.550 0.520 0.550 2,872,000 1,532,960 0.5338 0.494 0.485 0.494 0.467 0.494 3,200,451 0.4790 -1.79%
2022-07-22 0 0.560 0.550 0.560 0.540 0.570 1,242,014 691,928 0.5571 0.503 0.494 0.503 0.485 0.512 1,384,055 0.4999 1.82%
2022-07-21 0 0.550 0.550 0.560 0.520 0.580 6,054,000 3,358,860 0.5548 0.494 0.494 0.503 0.467 0.520 6,746,355 0.4979 3.77%
2022-07-20 0 0.530 0.530 0.550 0.510 0.550 3,762,000 1,990,460 0.5291 0.476 0.476 0.494 0.458 0.494 4,192,234 0.4748 1.92%
2022-07-19 0 0.520 0.510 0.530 0.510 0.530 1,312,000 686,160 0.5230 0.467 0.458 0.476 0.458 0.476 1,462,045 0.4693 -1.89%
2022-07-18 0 0.530 0.520 0.530 0.500 0.530 7,322,000 3,758,400 0.5133 0.476 0.467 0.476 0.449 0.476 8,159,367 0.4606 0.00%
2022-07-15 0 0.530 0.510 0.540 0.510 0.540 1,751,730 925,582 0.5284 0.476 0.458 0.485 0.458 0.485 1,952,063 0.4742 0.00%
2022-07-14 0 0.530 0.530 0.540 0.520 0.550 3,896,000 2,076,200 0.5329 0.476 0.476 0.485 0.467 0.494 4,341,559 0.4782 -3.64%
2022-07-13 0 0.550 0.550 0.560 0.540 0.690 16,534,000 9,754,920 0.5900 0.494 0.494 0.503 0.485 0.619 18,424,881 0.5294 -17.91%
2022-07-12 0 0.670 0.660 0.670 0.630 0.710 12,132,000 8,133,520 0.6704 0.601 0.592 0.601 0.565 0.637 13,519,454 0.6016 9.84%
2022-07-11 0 0.610 0.600 0.610 0.600 0.640 2,136,000 1,314,640 0.6155 0.547 0.538 0.547 0.538 0.574 2,380,280 0.5523 -3.17%
2022-07-08 0 0.630 0.620 0.630 0.590 0.630 2,816,000 1,735,020 0.6161 0.565 0.556 0.565 0.529 0.565 3,138,047 0.5529 3.28%
2022-07-07 0 0.610 0.600 0.610 0.600 0.610 1,362,000 819,560 0.6017 0.547 0.538 0.547 0.538 0.547 1,517,763 0.5400 0.00%
2022-07-06 0 0.610 0.600 0.610 0.590 0.620 1,696,000 1,026,060 0.6050 0.547 0.538 0.547 0.529 0.556 1,889,960 0.5429 -1.61%
2022-07-05 0 0.620 0.600 0.620 0.600 0.620 1,236,000 755,220 0.6110 0.556 0.538 0.556 0.538 0.556 1,377,353 0.5483 1.64%
2022-07-04 0 0.610 0.600 0.610 0.600 0.640 2,446,000 1,507,840 0.6165 0.547 0.538 0.547 0.538 0.574 2,725,732 0.5532 -3.17%
2022-06-30 0 0.650 0.640 0.650 0.630 0.670 2,574,000 1,676,980 0.6515 0.565 0.557 0.565 0.548 0.583 2,959,430 0.5667 -1.52%
2022-06-29 0 0.660 0.650 0.660 0.650 0.680 1,606,000 1,066,920 0.6643 0.574 0.565 0.574 0.565 0.591 1,846,482 0.5778 -1.49%
2022-06-28 0 0.670 0.670 0.680 0.630 0.680 6,994,000 4,608,480 0.6589 0.583 0.583 0.591 0.548 0.591 8,041,280 0.5731 4.69%
2022-06-27 0 0.640 0.630 0.640 0.610 0.650 3,516,000 2,204,840 0.6271 0.557 0.548 0.557 0.531 0.565 4,042,485 0.5454 0.00%
2022-06-24 0 0.640 0.630 0.640 0.610 0.650 3,018,000 1,913,860 0.6341 0.557 0.548 0.557 0.531 0.565 3,469,915 0.5516 1.59%
2022-06-23 0 0.630 0.620 0.630 0.610 0.640 3,850,000 2,391,100 0.6211 0.548 0.539 0.548 0.531 0.557 4,426,498 0.5402 -1.56%
2022-06-22 0 0.640 0.620 0.640 0.630 0.680 5,937,294 3,894,725 0.6560 0.557 0.539 0.557 0.548 0.591 6,826,343 0.5705 1.59%
2022-06-21 0 0.630 0.630 0.640 0.610 0.650 4,128,000 2,585,260 0.6263 0.548 0.548 0.557 0.531 0.565 4,746,126 0.5447 -1.56%
2022-06-20 0 0.640 0.630 0.640 0.570 0.660 14,570,533 9,198,979 0.6313 0.557 0.548 0.557 0.496 0.574 16,752,322 0.5491 10.34%
2022-06-17 0 0.580 0.570 0.580 0.520 0.580 9,339,985 5,169,953 0.5535 0.504 0.496 0.504 0.452 0.504 10,738,553 0.4814 11.54%
2022-06-16 0 0.520 0.520 0.530 0.520 0.550 2,524,000 1,354,740 0.5367 0.452 0.452 0.461 0.452 0.478 2,901,943 0.4668 -5.45%
2022-06-15 0 0.550 0.540 0.550 0.500 0.580 7,683,970 4,189,322 0.5452 0.478 0.470 0.478 0.435 0.504 8,834,566 0.4742 5.77%
2022-06-14 0 0.520 0.520 0.530 0.510 0.540 1,100,000 575,740 0.5234 0.452 0.452 0.461 0.444 0.470 1,264,714 0.4552 0.00%
2022-06-13 0 0.520 0.520 0.530 0.520 0.550 3,254,000 1,738,700 0.5343 0.452 0.452 0.461 0.452 0.478 3,741,253 0.4647 -7.14%
2022-06-10 0 0.560 0.550 0.560 0.520 0.560 5,544,000 3,025,840 0.5458 0.487 0.478 0.487 0.452 0.487 6,374,158 0.4747 1.82%
2022-06-09 0 0.550 0.540 0.550 0.540 0.580 3,912,000 2,163,460 0.5530 0.478 0.470 0.478 0.470 0.504 4,497,782 0.4810 -3.51%
2022-06-08 0 0.570 0.570 0.580 0.540 0.600 22,338,000 12,837,120 0.5747 0.496 0.496 0.504 0.470 0.522 25,682,888 0.4998 7.55%
2022-06-07 0 0.530 0.520 0.530 0.475 0.570 31,356,000 16,780,360 0.5352 0.461 0.452 0.461 0.413 0.496 36,051,241 0.4655 13.98%
2022-06-06 0 0.465 0.465 0.475 0.460 0.470 186,000 86,450 0.4648 0.404 0.404 0.413 0.400 0.409 213,852 0.4043 -1.06%
2022-06-02 0 0.470 0.465 0.470 0.460 0.470 296,000 138,690 0.4685 0.409 0.404 0.409 0.400 0.409 340,323 0.4075 2.17%
2022-06-01 0 0.460 0.460 0.470 0.460 0.480 288,000 134,800 0.4681 0.400 0.400 0.409 0.400 0.417 331,125 0.4071 -3.16%
2022-05-31 0 0.475 0.470 0.475 0.460 0.475 2,722,000 1,281,390 0.4708 0.413 0.409 0.413 0.400 0.413 3,129,592 0.4094 2.15%
2022-05-30 0 0.465 0.465 0.470 0.465 0.470 1,254,000 587,370 0.4684 0.404 0.404 0.409 0.404 0.409 1,441,774 0.4074 0.00%
2022-05-27 0 0.465 0.460 0.470 0.455 0.475 536,000 244,430 0.4560 0.404 0.400 0.409 0.396 0.413 616,261 0.3966 0.00%
2022-05-26 0 0.465 0.460 0.465 0.450 0.465 230,000 104,360 0.4537 0.404 0.400 0.404 0.391 0.404 264,440 0.3946 3.33%
2022-05-25 0 0.450 0.450 0.460 0.450 0.475 104,000 47,420 0.4560 0.391 0.391 0.400 0.391 0.413 119,573 0.3966 -3.23%
2022-05-24 0 0.465 0.460 0.465 0.460 0.475 794,000 369,720 0.4656 0.404 0.400 0.404 0.400 0.413 912,893 0.4050 -1.06%
2022-05-23 0 0.470 0.460 0.470 0.455 0.475 236,000 109,650 0.4646 0.409 0.400 0.409 0.396 0.413 271,339 0.4041 -1.05%
2022-05-20 0 0.475 0.465 0.475 0.460 0.485 818,000 390,550 0.4774 0.413 0.404 0.413 0.400 0.422 940,487 0.4153 3.26%
2022-05-19 0 0.460 0.460 0.485 0.450 0.475 1,670,000 780,530 0.4674 0.400 0.400 0.422 0.391 0.413 1,920,065 0.4065 -3.16%
2022-05-18 0 0.475 0.465 0.475 0.475 0.475 2,000 950 0.4750 0.413 0.404 0.413 0.413 0.413 2,299 0.4131 -1.04%
2022-05-17 0 0.480 0.480 0.485 0.465 0.485 2,010,000 963,770 0.4795 0.417 0.417 0.422 0.404 0.422 2,310,977 0.4170 3.23%
2022-05-16 0 0.465 0.465 0.470 0.425 0.480 941,686 436,938 0.4640 0.404 0.404 0.409 0.370 0.417 1,082,694 0.4036 0.00%
2022-05-13 0 0.465 0.465 0.470 0.450 0.470 390,000 177,950 0.4563 0.404 0.404 0.409 0.391 0.409 448,399 0.3969 4.49%
2022-05-12 0 0.445 0.440 0.460 0.425 0.470 3,048,000 1,394,880 0.4576 0.387 0.383 0.400 0.370 0.409 3,504,407 0.3980 -3.26%
2022-05-11 0 0.460 0.460 0.465 0.445 0.460 1,676,000 766,490 0.4573 0.400 0.400 0.404 0.387 0.400 1,926,964 0.3978 3.37%
2022-05-10 0 0.445 0.445 0.450 0.445 0.455 526,000 235,710 0.4481 0.387 0.387 0.391 0.387 0.396 604,763 0.3898 -2.20%
2022-05-06 0 0.455 0.455 0.465 0.455 0.470 750,000 343,160 0.4575 0.396 0.396 0.404 0.396 0.409 862,305 0.3980 -4.21%
2022-05-05 0 0.475 0.475 0.485 0.475 0.495 298,000 143,780 0.4825 0.413 0.413 0.422 0.413 0.431 342,622 0.4196 0.00%
2022-05-04 0 0.475 0.475 0.485 0.475 0.490 150,000 71,750 0.4783 0.413 0.413 0.422 0.413 0.426 172,461 0.4160 -3.06%
2022-05-03 0 0.490 0.490 0.500 0.460 0.500 3,072,000 1,519,640 0.4947 0.426 0.426 0.435 0.400 0.435 3,532,001 0.4302 4.26%
2022-04-29 0 0.470 0.470 0.485 0.450 0.495 2,062,000 1,006,280 0.4880 0.409 0.409 0.422 0.391 0.431 2,370,763 0.4245 2.17%
2022-04-28 0 0.460 0.450 0.460 0.450 0.460 1,084,000 493,880 0.4556 0.400 0.391 0.400 0.391 0.400 1,246,318 0.3963 0.00%
2022-04-27 0 0.460 0.460 0.465 0.445 0.465 812,000 370,910 0.4568 0.400 0.400 0.404 0.387 0.404 933,589 0.3973 3.37%
2022-04-26 0 0.445 0.445 0.450 0.450 0.470 912,000 417,030 0.4573 0.387 0.387 0.391 0.391 0.409 1,048,563 0.3977 -2.20%
2022-04-25 0 0.455 0.450 0.455 0.450 0.465 492,000 225,330 0.4580 0.396 0.391 0.396 0.391 0.404 565,672 0.3983 -3.19%
2022-04-22 0 0.470 0.470 0.475 0.460 0.470 712,000 328,930 0.4620 0.409 0.409 0.413 0.400 0.409 818,615 0.4018 -1.05%
2022-04-21 0 0.475 0.475 0.480 0.465 0.490 646,000 306,160 0.4739 0.413 0.413 0.417 0.404 0.426 742,732 0.4122 -2.06%
2022-04-20 0 0.485 0.485 0.490 0.475 0.485 110,000 52,840 0.4804 0.422 0.422 0.426 0.413 0.422 126,471 0.4178 0.00%
2022-04-19 0 0.485 0.485 0.495 0.480 0.495 7,554,000 3,671,160 0.4860 0.422 0.422 0.431 0.417 0.431 8,685,135 0.4227 -2.02%
2022-04-14 0 0.495 0.495 0.500 0.485 0.500 1,902,000 939,110 0.4937 0.431 0.431 0.435 0.422 0.435 2,186,805 0.4294 0.00%
2022-04-13 0 0.495 0.490 0.495 0.490 0.500 1,180,000 583,430 0.4944 0.431 0.426 0.431 0.426 0.435 1,356,693 0.4300 -2.94%
2022-04-12 0 0.510 0.500 0.510 0.490 0.520 7,512,000 3,781,630 0.5034 0.444 0.435 0.444 0.426 0.452 8,636,845 0.4378 10.87%
2022-04-11 0 0.460 0.460 0.475 0.460 0.490 1,426,000 668,670 0.4689 0.400 0.400 0.413 0.400 0.426 1,639,529 0.4078 -8.00%
2022-04-08 0 0.500 0.495 0.500 0.480 0.500 804,000 390,700 0.4859 0.435 0.431 0.435 0.417 0.435 924,391 0.4227 1.01%
2022-04-07 0 0.495 0.495 0.510 0.495 0.510 984,000 493,840 0.5019 0.431 0.431 0.444 0.431 0.444 1,131,344 0.4365 -2.94%
2022-04-06 0 0.510 0.500 0.510 0.500 0.510 1,610,000 812,260 0.5045 0.444 0.435 0.444 0.435 0.444 1,851,081 0.4388 0.00%
2022-04-04 0 0.510 0.500 0.510 0.490 0.510 2,996,000 1,485,720 0.4959 0.444 0.435 0.444 0.426 0.444 3,444,620 0.4313 4.08%
2022-04-01 0 0.490 0.485 0.490 0.475 0.490 3,494,000 1,684,080 0.4820 0.426 0.422 0.426 0.413 0.426 4,017,191 0.4192 2.08%
2022-03-31 0 0.480 0.480 0.485 0.465 0.485 1,218,000 584,130 0.4796 0.417 0.417 0.422 0.404 0.422 1,400,383 0.4171 -1.03%
2022-03-30 0 0.485 0.480 0.485 0.480 0.520 2,260,000 1,100,770 0.4871 0.422 0.417 0.422 0.417 0.452 2,598,412 0.4236 -4.90%
2022-03-29 0 0.510 0.495 0.510 0.495 0.510 454,000 225,880 0.4975 0.444 0.431 0.444 0.431 0.444 521,982 0.4327 3.03%
2022-03-28 0 0.495 0.485 0.490 0.480 0.500 2,092,000 1,023,920 0.4894 0.431 0.422 0.426 0.417 0.435 2,405,256 0.4257 -1.00%
2022-03-25 0 0.500 0.500 0.510 0.500 0.520 1,738,000 887,620 0.5107 0.435 0.435 0.444 0.435 0.452 1,998,248 0.4442 -5.66%
2022-03-24 0 0.530 0.510 0.530 0.510 0.540 2,296,000 1,197,700 0.5216 0.461 0.444 0.461 0.444 0.470 2,639,803 0.4537 -3.64%
2022-03-23 0 0.550 0.540 0.550 0.520 0.550 3,456,000 1,881,160 0.5443 0.478 0.470 0.478 0.452 0.478 3,973,501 0.4734 3.77%
2022-03-22 0 0.530 0.530 0.540 0.520 0.540 3,006,000 1,595,040 0.5306 0.461 0.461 0.470 0.452 0.470 3,456,118 0.4615 -1.85%
2022-03-21 0 0.540 0.530 0.540 0.510 0.540 3,820,000 2,029,000 0.5312 0.470 0.461 0.470 0.444 0.470 4,392,006 0.4620 8.00%
2022-03-18 0 0.500 0.500 0.510 0.485 0.510 1,692,000 843,620 0.4986 0.435 0.435 0.444 0.422 0.444 1,945,360 0.4337 -1.96%
2022-03-17 0 0.510 0.510 0.520 0.480 0.520 5,124,000 2,573,410 0.5022 0.444 0.444 0.452 0.417 0.452 5,891,267 0.4368 10.87%
2022-03-16 0 0.460 0.450 0.460 0.420 0.465 14,230,000 6,301,680 0.4428 0.400 0.391 0.400 0.365 0.404 16,360,798 0.3852 13.58%
2022-03-15 0 0.405 0.405 0.410 0.400 0.495 11,302,000 5,272,200 0.4665 0.352 0.352 0.357 0.348 0.431 12,994,359 0.4057 -18.18%
2022-03-14 0 0.495 0.490 0.495 0.485 0.520 6,314,000 3,163,820 0.5011 0.431 0.426 0.431 0.422 0.452 7,259,457 0.4358 -2.94%
2022-03-11 0 0.510 0.510 0.520 0.510 0.550 14,868,000 7,784,000 0.5235 0.444 0.444 0.452 0.444 0.478 17,094,331 0.4554 -7.27%
2022-03-10 0 0.550 0.550 0.560 0.550 0.580 19,588,000 10,886,240 0.5558 0.478 0.478 0.487 0.478 0.504 22,521,103 0.4834 -3.51%
2022-03-09 0 0.570 0.570 0.580 0.570 0.580 5,322,000 3,038,640 0.5710 0.496 0.496 0.504 0.496 0.504 6,118,915 0.4966 0.00%
2022-03-08 0 0.570 0.560 0.580 0.570 0.580 4,798,000 2,735,560 0.5701 0.496 0.487 0.504 0.496 0.504 5,516,452 0.4959 0.00%
2022-03-07 0 0.570 0.570 0.580 0.570 0.580 2,842,000 1,625,060 0.5718 0.496 0.496 0.504 0.496 0.504 3,267,561 0.4973 -1.72%
2022-03-04 0 0.580 0.580 0.590 0.580 0.600 2,276,000 1,320,340 0.5801 0.504 0.504 0.513 0.504 0.522 2,616,808 0.5046 -1.69%
2022-03-03 0 0.590 0.580 0.590 0.580 0.600 572,000 335,980 0.5874 0.513 0.504 0.513 0.504 0.522 657,651 0.5109 0.00%
2022-03-02 0 0.590 0.580 0.590 0.580 0.590 1,508,000 874,660 0.5800 0.513 0.504 0.513 0.504 0.513 1,733,808 0.5045 0.00%
2022-03-01 0 0.590 0.580 0.590 0.580 0.590 1,278,000 747,480 0.5849 0.513 0.504 0.513 0.504 0.513 1,469,367 0.5087 1.72%
2022-02-28 0 0.580 0.580 0.590 0.580 0.600 462,000 268,900 0.5820 0.504 0.504 0.513 0.504 0.522 531,180 0.5062 -1.69%
2022-02-25 0 0.590 0.590 0.600 0.570 0.600 1,694,000 993,160 0.5863 0.513 0.513 0.522 0.496 0.522 1,947,659 0.5099 3.51%
2022-02-24 0 0.570 0.570 0.580 0.560 0.580 5,498,000 3,133,100 0.5699 0.496 0.496 0.504 0.487 0.504 6,321,269 0.4956 -1.72%
2022-02-23 0 0.580 0.580 0.590 0.570 0.580 742,000 429,040 0.5782 0.504 0.504 0.513 0.496 0.504 853,107 0.5029 1.75%
2022-02-22 0 0.570 0.570 0.580 0.560 0.580 6,924,000 3,949,280 0.5704 0.496 0.496 0.504 0.487 0.504 7,960,798 0.4961 -1.72%
2022-02-21 0 0.580 0.580 0.590 0.580 0.630 3,862,000 2,327,620 0.6027 0.504 0.504 0.513 0.504 0.548 4,440,295 0.5242 -4.92%
2022-02-18 0 0.610 0.600 0.610 0.600 0.640 2,450,000 1,504,620 0.6141 0.531 0.522 0.531 0.522 0.557 2,816,863 0.5341 -1.61%
2022-02-17 0 0.620 0.610 0.620 0.600 0.640 3,786,000 2,351,100 0.6210 0.539 0.531 0.539 0.522 0.557 4,352,915 0.5401 0.00%
2022-02-16 0 0.620 0.620 0.630 0.610 0.690 8,346,000 5,383,340 0.6450 0.539 0.539 0.548 0.531 0.600 9,595,728 0.5610 -7.46%
2022-02-15 0 0.670 0.670 0.680 0.580 0.680 15,306,000 9,580,920 0.6260 0.583 0.583 0.591 0.504 0.591 17,597,918 0.5444 15.52%
2022-02-14 0 0.580 0.570 0.580 0.560 0.580 882,000 503,120 0.5704 0.504 0.496 0.504 0.487 0.504 1,014,071 0.4961 1.75%
2022-02-11 0 0.570 0.560 0.570 0.550 0.580 2,762,000 1,559,080 0.5645 0.496 0.487 0.496 0.478 0.504 3,175,581 0.4910 -1.72%
2022-02-10 0 0.580 0.570 0.580 0.570 0.580 504,000 290,080 0.5756 0.504 0.496 0.504 0.496 0.504 579,469 0.5006 0.00%
2022-02-09 0 0.580 0.570 0.580 0.560 0.590 896,274 516,507 0.5763 0.504 0.496 0.504 0.487 0.513 1,030,482 0.5012 0.00%
2022-02-08 0 0.580 0.570 0.580 0.560 0.580 1,572,000 890,920 0.5667 0.504 0.496 0.504 0.487 0.504 1,807,391 0.4929 1.75%
2022-02-07 0 0.570 0.570 0.580 0.560 0.580 1,646,000 934,260 0.5676 0.496 0.496 0.504 0.487 0.504 1,892,472 0.4937 1.79%
2022-02-04 0 0.560 0.560 0.580 0.560 0.580 504,000 285,900 0.5673 0.487 0.487 0.504 0.487 0.504 579,469 0.4934 0.00%
2022-01-31 0 0.560 0.550 0.560 0.550 0.560 90,000 50,300 0.5589 0.487 0.478 0.487 0.478 0.487 103,477 0.4861 1.82%
2022-01-28 0 0.550 0.550 0.560 0.530 0.570 4,520,000 2,486,860 0.5502 0.478 0.478 0.487 0.461 0.496 5,196,824 0.4785 0.00%
2022-01-27 0 0.550 0.550 0.560 0.550 0.560 1,882,314 1,041,877 0.5535 0.478 0.478 0.487 0.478 0.487 2,164,171 0.4814 -1.79%
2022-01-26 0 0.560 0.560 0.570 0.550 0.560 1,318,000 738,040 0.5600 0.487 0.487 0.496 0.478 0.487 1,515,357 0.4870 1.82%
2022-01-25 0 0.550 0.550 0.560 0.550 0.570 2,488,000 1,391,560 0.5593 0.478 0.478 0.487 0.478 0.496 2,860,553 0.4865 -3.51%
2022-01-24 0 0.570 0.560 0.570 0.560 0.570 760,000 433,140 0.5699 0.496 0.487 0.496 0.487 0.496 873,802 0.4957 0.00%
2022-01-21 0 0.570 0.570 0.580 0.570 0.590 400,000 233,060 0.5827 0.496 0.496 0.504 0.496 0.513 459,896 0.5068 -3.39%
2022-01-20 0 0.590 0.580 0.590 0.560 0.590 2,886,000 1,688,880 0.5852 0.513 0.504 0.513 0.487 0.513 3,318,149 0.5090 5.36%
2022-01-19 0 0.560 0.550 0.560 0.550 0.570 4,844,000 2,702,340 0.5579 0.487 0.478 0.487 0.478 0.496 5,569,340 0.4852 -1.75%
2022-01-18 0 0.570 0.570 0.580 0.560 0.590 2,270,000 1,307,240 0.5759 0.496 0.496 0.504 0.487 0.513 2,609,909 0.5009 -1.72%
2022-01-17 0 0.580 0.580 0.590 0.580 0.590 210,000 123,240 0.5869 0.504 0.504 0.513 0.504 0.513 241,445 0.5104 -1.69%
2022-01-14 0 0.590 0.570 0.590 0.560 0.590 598,000 344,040 0.5753 0.513 0.496 0.513 0.487 0.513 687,544 0.5004 3.51%
2022-01-13 0 0.570 0.570 0.580 0.570 0.600 2,800,000 1,635,880 0.5842 0.496 0.496 0.504 0.496 0.522 3,219,271 0.5082 -6.56%
2022-01-12 0 0.610 0.600 0.610 0.570 0.610 4,384,000 2,616,740 0.5969 0.531 0.522 0.531 0.496 0.531 5,040,459 0.5191 7.02%
2022-01-11 0 0.570 0.570 0.580 0.570 0.580 662,000 379,620 0.5734 0.496 0.496 0.504 0.496 0.504 761,128 0.4988 -1.72%
2022-01-10 0 0.580 0.580 0.590 0.570 0.590 1,428,000 822,800 0.5762 0.504 0.504 0.513 0.496 0.513 1,641,828 0.5011 0.00%
2022-01-07 0 0.580 0.580 0.590 0.570 0.590 764,000 444,700 0.5821 0.504 0.504 0.513 0.496 0.513 878,401 0.5063 1.75%
2022-01-06 0 0.570 0.570 0.580 0.560 0.580 2,094,000 1,185,920 0.5663 0.496 0.496 0.504 0.487 0.504 2,407,555 0.4926 1.79%
2022-01-05 0 0.560 0.560 0.570 0.560 0.590 1,848,000 1,066,280 0.5770 0.487 0.487 0.496 0.487 0.513 2,124,719 0.5018 -3.45%
2022-01-04 0 0.580 0.580 0.590 0.580 0.600 1,452,000 848,200 0.5842 0.504 0.504 0.513 0.504 0.522 1,669,422 0.5081 -3.33%
2022-01-03 0 0.600 0.590 0.600 0.590 0.600 256,000 152,520 0.5958 0.522 0.513 0.522 0.513 0.522 294,333 0.5182 0.00%
2021-12-31 0 0.600 0.580 0.590 0.580 0.600 828,000 490,260 0.5921 0.522 0.504 0.513 0.504 0.522 951,985 0.5150 3.45%
2021-12-30 0 0.580 0.580 0.590 0.560 0.610 4,908,000 2,851,480 0.5810 0.504 0.504 0.513 0.487 0.531 5,642,923 0.5053 -1.69%
2021-12-29 0 0.590 0.580 0.590 0.580 0.660 5,304,000 3,144,320 0.5928 0.513 0.504 0.513 0.504 0.574 6,098,220 0.5156 -1.67%
2021-12-28 0 0.600 0.590 0.600 0.580 0.600 1,060,000 623,840 0.5885 0.522 0.513 0.522 0.504 0.522 1,218,724 0.5119 -1.64%
2021-12-24 0 0.610 0.600 0.610 0.590 0.610 648,000 388,780 0.6000 0.531 0.522 0.531 0.513 0.531 745,031 0.5218 1.67%
2021-12-23 0 0.600 0.590 0.610 0.590 0.620 694,000 418,900 0.6036 0.522 0.513 0.531 0.513 0.539 797,919 0.5250 -3.23%
2021-12-22 0 0.620 0.600 0.620 0.600 0.630 656,000 400,500 0.6105 0.539 0.522 0.539 0.522 0.548 754,229 0.5310 1.64%
2021-12-21 0 0.610 0.600 0.610 0.580 0.610 640,000 380,180 0.5940 0.531 0.522 0.531 0.504 0.531 735,833 0.5167 5.17%
2021-12-20 0 0.580 0.580 0.590 0.570 0.600 2,742,000 1,601,820 0.5842 0.504 0.504 0.513 0.496 0.522 3,152,587 0.5081 -3.33%
2021-12-17 0 0.600 0.600 0.630 0.600 0.630 3,995,758 2,432,959 0.6089 0.522 0.522 0.548 0.522 0.548 4,594,082 0.5296 -4.76%
2021-12-16 0 0.630 0.630 0.650 0.620 0.650 2,055,656 1,287,556 0.6263 0.548 0.548 0.565 0.539 0.565 2,363,470 0.5448 0.00%
2021-12-15 0 0.630 0.630 0.640 0.620 0.650 2,751,000 1,751,240 0.6366 0.548 0.548 0.557 0.539 0.565 3,162,934 0.5537 0.00%
2021-12-14 0 0.630 0.630 0.650 0.630 0.650 2,972,000 1,896,380 0.6381 0.548 0.548 0.565 0.548 0.565 3,417,027 0.5550 -3.08%
2021-12-13 0 0.650 0.650 0.660 0.620 0.740 12,561,000 8,575,920 0.6827 0.565 0.565 0.574 0.539 0.644 14,441,882 0.5938 4.84%
2021-12-10 0 0.620 0.620 0.630 0.620 0.630 1,066,000 667,070 0.6258 0.539 0.539 0.548 0.539 0.548 1,225,623 0.5443 0.00%
2021-12-09 0 0.620 0.620 0.630 0.610 0.640 3,462,000 2,169,736 0.6267 0.539 0.539 0.548 0.531 0.557 3,980,399 0.5451 -1.59%
2021-12-08 0 0.630 0.610 0.620 0.610 0.650 1,932,000 1,197,706 0.6199 0.548 0.531 0.539 0.531 0.565 2,221,297 0.5392 0.00%
2021-12-07 0 0.630 0.630 0.660 0.600 0.650 2,624,000 1,648,660 0.6283 0.548 0.548 0.574 0.522 0.565 3,016,917 0.5465 3.28%
2021-12-06 0 0.610 0.610 0.620 0.610 0.670 1,534,000 958,912 0.6251 0.531 0.531 0.539 0.531 0.583 1,763,701 0.5437 -4.69%
2021-12-03 0 0.640 0.640 0.650 0.630 0.660 1,870,000 1,206,680 0.6453 0.557 0.557 0.565 0.548 0.574 2,150,013 0.5612 0.00%
2021-12-02 0 0.640 0.640 0.660 0.620 0.680 2,106,000 1,349,640 0.6409 0.557 0.557 0.574 0.539 0.591 2,421,352 0.5574 0.00%
2021-12-01 0 0.640 0.640 0.650 0.630 0.660 2,472,000 1,594,420 0.6450 0.557 0.557 0.565 0.548 0.574 2,842,157 0.5610 0.00%
2021-11-30 0 0.640 0.640 0.650 0.640 0.690 16,210,000 10,425,520 0.6432 0.557 0.557 0.565 0.557 0.600 18,637,282 0.5594 -1.54%
2021-11-29 0 0.650 0.650 0.660 0.650 0.700 3,168,000 2,127,280 0.6715 0.565 0.565 0.574 0.565 0.609 3,642,376 0.5840 -2.99%
2021-11-26 0 0.670 0.670 0.690 0.650 0.700 3,138,000 2,096,960 0.6682 0.583 0.583 0.600 0.565 0.609 3,607,884 0.5812 -1.47%
2021-11-25 0 0.680 0.680 0.690 0.660 0.720 10,228,000 6,927,000 0.6773 0.591 0.591 0.600 0.574 0.626 11,759,539 0.5891 0.00%
2021-11-24 0 0.680 0.670 0.680 0.670 0.690 3,448,000 2,344,140 0.6799 0.591 0.583 0.591 0.583 0.600 3,964,303 0.5913 0.00%
2021-11-23 0 0.680 0.680 0.690 0.680 0.750 8,386,000 5,829,240 0.6951 0.591 0.591 0.600 0.591 0.652 9,641,718 0.6046 -8.11%
2021-11-22 0 0.740 0.740 0.750 0.730 0.800 8,764,000 6,624,300 0.7559 0.644 0.644 0.652 0.635 0.696 10,076,320 0.6574 -1.33%
2021-11-19 0 0.750 0.750 0.760 0.740 0.770 5,054,000 3,811,420 0.7541 0.652 0.652 0.661 0.644 0.670 5,810,785 0.6559 -3.85%
2021-11-18 0 0.780 0.780 0.790 0.770 0.830 8,696,000 6,881,280 0.7913 0.678 0.678 0.687 0.670 0.722 9,998,137 0.6883 -6.02%
2021-11-17 0 0.830 0.820 0.830 0.780 0.840 21,388,000 17,495,160 0.8180 0.722 0.713 0.722 0.678 0.731 24,590,635 0.7115 3.75%
2021-11-16 0 0.800 0.800 0.810 0.620 0.850 69,490,000 54,105,320 0.7786 0.696 0.696 0.705 0.539 0.739 79,895,419 0.6772 25.00%
2021-11-15 0 0.640 0.620 0.640 0.600 0.640 2,938,000 1,816,300 0.6182 0.557 0.539 0.557 0.522 0.557 3,377,936 0.5377 4.92%
2021-11-12 0 0.610 0.600 0.610 0.600 0.620 2,398,000 1,463,940 0.6105 0.531 0.522 0.531 0.522 0.539 2,757,076 0.5310 1.67%
2021-11-11 0 0.600 0.580 0.600 0.570 0.600 1,516,000 886,780 0.5849 0.522 0.504 0.522 0.496 0.522 1,743,006 0.5088 1.69%
2021-11-10 0 0.590 0.580 0.590 0.570 0.610 1,598,000 941,220 0.5890 0.513 0.504 0.513 0.496 0.531 1,837,284 0.5123 1.72%
2021-11-09 0 0.580 0.570 0.590 0.570 0.600 1,526,000 891,960 0.5845 0.504 0.496 0.513 0.496 0.522 1,754,503 0.5084 -3.33%
2021-11-08 0 0.600 0.590 0.600 0.550 0.600 2,704,000 1,570,680 0.5809 0.522 0.513 0.522 0.478 0.522 3,108,896 0.5052 9.09%
2021-11-05 0 0.550 0.550 0.560 0.550 0.580 1,546,000 864,560 0.5592 0.478 0.478 0.487 0.478 0.504 1,777,498 0.4864 -5.17%
2021-11-04 0 0.580 0.570 0.580 0.560 0.580 1,256,000 718,720 0.5722 0.504 0.496 0.504 0.487 0.504 1,444,073 0.4977 1.75%
2021-11-03 0 0.570 0.570 0.580 0.540 0.620 11,916,000 6,696,776 0.5620 0.496 0.496 0.504 0.470 0.539 13,700,300 0.4888 -6.56%
2021-11-02 0 0.610 0.600 0.610 0.600 0.640 1,578,000 969,860 0.6146 0.531 0.522 0.531 0.522 0.557 1,814,289 0.5346 -3.17%
2021-11-01 0 0.630 0.610 0.630 0.600 0.630 2,032,000 1,237,040 0.6088 0.548 0.531 0.548 0.522 0.548 2,336,271 0.5295 0.00%
2021-10-29 0 0.630 0.620 0.630 0.620 0.640 1,426,000 893,240 0.6264 0.548 0.539 0.548 0.539 0.557 1,639,529 0.5448 -3.08%
2021-10-28 0 0.650 0.630 0.650 0.630 0.650 2,432,000 1,546,400 0.6359 0.565 0.548 0.565 0.548 0.565 2,796,167 0.5530 -1.52%
2021-10-27 0 0.660 0.640 0.660 0.640 0.680 4,020,000 2,622,800 0.6524 0.574 0.557 0.574 0.557 0.591 4,621,954 0.5675 -2.94%
2021-10-26 0 0.680 0.670 0.680 0.670 0.700 2,138,000 1,456,420 0.6812 0.591 0.583 0.591 0.583 0.609 2,458,144 0.5925 -2.86%
2021-10-25 0 0.700 0.690 0.700 0.680 0.700 2,340,000 1,616,960 0.6910 0.609 0.600 0.609 0.591 0.609 2,690,391 0.6010 0.00%
2021-10-22 0 0.700 0.700 0.720 0.700 0.720 1,514,000 1,074,542 0.7097 0.609 0.609 0.626 0.609 0.626 1,740,706 0.6173 -2.78%
2021-10-21 0 0.720 0.700 0.720 0.700 0.720 1,016,000 724,440 0.7130 0.626 0.609 0.626 0.609 0.626 1,168,136 0.6202 0.00%
2021-10-20 0 0.720 0.700 0.720 0.700 0.750 10,866,000 7,905,180 0.7275 0.626 0.609 0.626 0.609 0.652 12,493,073 0.6328 0.00%
2021-10-19 0 0.720 0.720 0.730 0.700 0.740 2,546,000 1,843,740 0.7242 0.626 0.626 0.635 0.609 0.644 2,927,238 0.6299 2.86%
2021-10-18 0 0.700 0.690 0.700 0.690 0.710 1,168,000 818,440 0.7007 0.609 0.600 0.609 0.600 0.618 1,342,896 0.6095 -1.41%
2021-10-15 0 0.710 0.710 0.720 0.690 0.730 1,880,300 1,324,544 0.7044 0.618 0.618 0.626 0.600 0.635 2,161,856 0.6127 -1.39%
2021-10-12 0 0.720 0.720 0.730 0.720 0.750 402,000 293,580 0.7303 0.626 0.626 0.635 0.626 0.652 462,195 0.6352 -2.70%
2021-10-11 0 0.740 0.730 0.740 0.720 0.750 826,000 608,980 0.7373 0.644 0.635 0.644 0.626 0.652 949,685 0.6412 1.37%
2021-10-08 0 0.730 0.720 0.730 0.710 0.750 1,392,000 1,016,300 0.7301 0.635 0.626 0.635 0.618 0.652 1,600,438 0.6350 -1.35%
2021-10-07 0 0.740 0.720 0.740 0.700 0.740 7,730,000 5,554,320 0.7185 0.644 0.626 0.644 0.609 0.644 8,887,489 0.6250 7.25%
2021-10-06 0 0.690 0.690 0.700 0.690 0.700 1,492,000 1,038,080 0.6958 0.600 0.600 0.609 0.600 0.609 1,715,412 0.6051 -1.43%
2021-10-05 0 0.700 0.700 0.710 0.700 0.710 2,116,000 1,486,640 0.7026 0.609 0.609 0.618 0.609 0.618 2,432,849 0.6111 -2.78%
2021-10-04 0 0.720 0.700 0.720 0.700 0.740 1,662,000 1,179,420 0.7096 0.626 0.609 0.626 0.609 0.644 1,910,868 0.6172 -2.70%
2021-09-30 0 0.740 0.720 0.740 0.700 0.740 4,672,000 3,351,760 0.7174 0.644 0.626 0.644 0.609 0.644 5,371,584 0.6240 5.71%
2021-09-29 0 0.700 0.700 0.710 0.690 0.720 3,224,000 2,269,080 0.7038 0.609 0.609 0.618 0.600 0.626 3,706,761 0.6121 -2.78%
2021-09-28 0 0.720 0.720 0.740 0.710 0.730 6,658,000 4,791,900 0.7197 0.626 0.626 0.644 0.618 0.635 7,654,968 0.6260 1.41%
2021-09-27 0 0.710 0.710 0.720 0.710 0.740 1,774,353 1,281,076 0.7220 0.618 0.618 0.626 0.618 0.644 2,040,044 0.6280 0.00%
2021-09-24 0 0.710 0.710 0.720 0.700 0.770 4,472,000 3,259,956 0.7290 0.618 0.618 0.626 0.609 0.670 5,141,636 0.6340 0.00%
2021-09-23 0 0.710 0.710 0.730 0.710 0.750 3,324,000 2,438,820 0.7337 0.618 0.618 0.635 0.618 0.652 3,821,735 0.6381 1.43%
2021-09-21 0 0.700 0.690 0.700 0.680 0.700 2,402,000 1,661,810 0.6918 0.609 0.600 0.609 0.591 0.609 2,761,675 0.6017 0.00%
2021-09-20 0 0.700 0.700 0.710 0.690 0.780 10,710,000 7,525,480 0.7027 0.609 0.609 0.618 0.600 0.678 12,313,713 0.6111 -10.26%
2021-09-17 0 0.780 0.780 0.790 0.710 0.780 4,138,150 3,090,809 0.7469 0.678 0.678 0.687 0.618 0.678 4,757,796 0.6496 5.41%
2021-09-16 0 0.740 0.720 0.740 0.720 0.750 3,920,000 2,855,160 0.7284 0.644 0.626 0.644 0.626 0.652 4,506,980 0.6335 -1.33%
2021-09-15 0 0.750 0.740 0.750 0.740 0.780 5,150,901 3,885,282 0.7543 0.652 0.644 0.652 0.644 0.678 5,922,196 0.6561 -2.60%
2021-09-14 0 0.770 0.770 0.780 0.770 0.830 3,896,000 3,074,780 0.7892 0.670 0.670 0.678 0.670 0.722 4,479,386 0.6864 -4.94%
2021-09-13 0 0.810 0.810 0.820 0.790 0.840 2,104,000 1,704,040 0.8099 0.705 0.705 0.713 0.687 0.731 2,419,053 0.7044 0.00%
2021-09-10 0 0.810 0.810 0.820 0.800 0.830 2,722,000 2,214,100 0.8134 0.705 0.705 0.713 0.696 0.722 3,129,592 0.7075 3.85%
2021-09-09 0 0.780 0.780 0.800 0.770 0.840 9,936,000 7,874,420 0.7925 0.678 0.678 0.696 0.670 0.731 11,423,815 0.6893 -7.14%
2021-09-08 0 0.840 0.830 0.840 0.820 0.850 2,500,000 2,091,920 0.8368 0.731 0.722 0.731 0.713 0.739 2,874,350 0.7278 -1.18%
2021-09-07 0 0.850 0.840 0.850 0.830 0.870 6,094,000 5,169,700 0.8483 0.739 0.731 0.739 0.722 0.757 7,006,514 0.7378 0.00%
2021-09-06 0 0.850 0.840 0.850 0.840 0.870 2,964,000 2,525,336 0.8520 0.739 0.731 0.739 0.731 0.757 3,407,829 0.7410 2.41%
2021-09-03 0 0.830 0.830 0.840 0.830 0.870 4,692,000 3,944,340 0.8407 0.722 0.722 0.731 0.722 0.757 5,394,579 0.7312 -4.60%
2021-09-02 0 0.870 0.860 0.870 0.800 0.930 7,156,000 6,188,020 0.8647 0.757 0.748 0.757 0.696 0.809 8,227,538 0.7521 -2.25%
2021-09-01 0 0.890 0.880 0.890 0.820 0.890 5,534,000 4,784,400 0.8645 0.774 0.765 0.774 0.713 0.774 6,362,660 0.7519 5.95%
2021-08-31 0 0.840 0.840 0.850 0.790 0.850 6,051,000 4,957,930 0.8194 0.731 0.731 0.739 0.687 0.739 6,957,076 0.7126 -3.45%
2021-08-30 0 0.870 0.860 0.870 0.860 0.930 3,358,000 2,950,560 0.8787 0.757 0.748 0.757 0.748 0.809 3,860,826 0.7642 3.57%
2021-08-27 0 0.840 0.830 0.840 0.810 0.880 2,352,165 1,991,113 0.8465 0.731 0.722 0.731 0.705 0.765 2,704,378 0.7363 -2.33%
2021-08-26 0 0.860 0.860 0.870 0.840 0.890 3,120,000 2,678,820 0.8586 0.748 0.748 0.757 0.731 0.774 3,587,188 0.7468 -1.15%
2021-08-25 0 0.870 0.870 0.880 0.870 0.920 3,854,000 3,443,600 0.8935 0.757 0.757 0.765 0.757 0.800 4,431,097 0.7771 -2.25%
2021-08-24 0 0.890 0.870 0.890 0.840 0.890 8,388,000 7,354,840 0.8768 0.774 0.757 0.774 0.731 0.774 9,644,018 0.7626 8.54%
2021-08-23 0 0.820 0.820 0.830 0.810 0.870 3,072,000 2,575,584 0.8384 0.713 0.713 0.722 0.705 0.757 3,532,001 0.7292 -2.38%
2021-08-20 0 0.840 0.830 0.840 0.800 0.900 3,820,000 3,239,720 0.8481 0.731 0.722 0.731 0.696 0.783 4,392,006 0.7376 -4.55%
2021-08-19 0 0.880 0.850 0.880 0.850 0.900 2,254,000 1,953,740 0.8668 0.765 0.739 0.765 0.739 0.783 2,591,514 0.7539 -3.30%
2021-08-18 0 0.910 0.890 0.910 0.890 0.940 3,992,000 3,600,620 0.9020 0.791 0.774 0.791 0.774 0.818 4,589,761 0.7845 2.25%
2021-08-17 0 0.890 0.880 0.890 0.880 0.940 3,748,000 3,359,420 0.8963 0.774 0.765 0.774 0.765 0.818 4,309,225 0.7796 -3.26%
2021-08-16 0 0.920 0.910 0.920 0.890 0.980 8,724,000 8,065,560 0.9245 0.800 0.791 0.800 0.774 0.852 10,030,330 0.8041 -6.12%
2021-08-13 0 0.980 0.980 0.990 0.980 1.040 3,614,000 3,634,400 1.0056 0.852 0.852 0.861 0.852 0.905 4,155,160 0.8747 -5.77%
2021-08-12 0 1.040 1.020 1.040 1.010 1.060 1,690,000 1,757,020 1.0397 0.905 0.887 0.905 0.878 0.922 1,943,060 0.9043 -2.80%
2021-08-11 0 1.070 1.060 1.070 1.030 1.090 5,398,000 5,723,440 1.0603 0.931 0.922 0.931 0.896 0.948 6,206,295 0.9222 2.88%
2021-08-10 0 1.040 1.030 1.040 0.990 1.060 6,922,165 7,062,228 1.0202 0.905 0.896 0.905 0.861 0.922 7,958,689 0.8874 1.96%
2021-08-09 0 1.020 1.000 1.020 0.960 1.060 7,990,000 8,020,320 1.0038 0.887 0.870 0.887 0.835 0.922 9,186,421 0.8731 -3.77%
2021-08-06 0 1.060 1.050 1.060 1.050 1.090 5,302,000 5,655,480 1.0667 0.922 0.913 0.922 0.913 0.948 6,095,920 0.9277 -1.85%
2021-08-05 0 1.080 1.070 1.080 1.070 1.100 2,818,000 3,067,280 1.0885 0.939 0.931 0.939 0.931 0.957 3,239,967 0.9467 -1.82%
2021-08-04 0 1.100 1.090 1.100 1.060 1.130 28,532,000 31,423,760 1.1014 0.957 0.948 0.957 0.922 0.983 32,804,376 0.9579 1.85%
2021-08-03 0 1.080 1.080 1.090 1.060 1.200 27,278,495 30,019,094 1.1005 0.939 0.939 0.948 0.922 1.044 31,363,172 0.9571 -12.20%
2021-08-02 0 1.230 1.220 1.230 1.180 1.260 3,608,000 4,386,460 1.2158 1.070 1.061 1.070 1.026 1.096 4,148,261 1.0574 -3.15%
2021-07-30 0 1.270 1.250 1.270 1.200 1.270 5,454,000 6,694,160 1.2274 1.105 1.087 1.105 1.044 1.105 6,270,681 1.0675 1.60%
2021-07-29 0 1.250 1.250 1.260 1.190 1.280 10,766,000 13,356,740 1.2406 1.087 1.087 1.096 1.035 1.113 12,378,099 1.0791 7.76%
2021-07-28 0 1.160 1.150 1.160 1.050 1.180 6,189,000 6,930,610 1.1198 1.009 1.000 1.009 0.913 1.026 7,115,740 0.9740 8.41%
2021-07-27 0 1.070 1.060 1.070 1.030 1.220 10,826,000 11,893,820 1.0986 0.931 0.922 0.931 0.896 1.061 12,447,083 0.9556 -11.57%
2021-07-26 0 1.210 1.210 1.220 1.200 1.320 6,094,000 7,498,980 1.2306 1.052 1.052 1.061 1.044 1.148 7,006,514 1.0703 -8.33%
2021-07-23 0 1.320 1.320 1.330 1.320 1.420 2,402,000 3,216,660 1.3392 1.148 1.148 1.157 1.148 1.235 2,761,675 1.1647 -4.35%
2021-07-22 0 1.380 1.380 1.390 1.320 1.420 3,794,000 5,163,580 1.3610 1.200 1.200 1.209 1.148 1.235 4,362,113 1.1837 2.22%
2021-07-21 0 1.350 1.340 1.350 1.300 1.360 3,197,002 4,217,642 1.3192 1.174 1.165 1.174 1.131 1.183 3,675,720 1.1474 0.75%
2021-07-20 0 1.340 1.340 1.360 1.320 1.410 3,744,000 5,080,040 1.3568 1.165 1.165 1.183 1.148 1.226 4,304,626 1.1801 -2.19%
2021-07-19 0 1.370 1.370 1.390 1.350 1.440 2,200,000 3,051,420 1.3870 1.192 1.192 1.209 1.174 1.252 2,529,428 1.2064 -2.14%
2021-07-16 0 1.400 1.400 1.410 1.370 1.430 2,846,900 3,965,308 1.3929 1.218 1.218 1.226 1.192 1.244 3,273,194 1.2114 -2.78%
2021-07-15 0 1.440 1.430 1.440 1.410 1.460 1,340,000 1,912,620 1.4273 1.252 1.244 1.252 1.226 1.270 1,540,651 1.2414 0.00%
2021-07-14 0 1.440 1.430 1.440 1.400 1.440 1,338,000 1,896,020 1.4171 1.252 1.244 1.252 1.218 1.252 1,538,352 1.2325 -0.69%
2021-07-13 0 1.450 1.440 1.450 1.370 1.460 3,402,000 4,869,120 1.4313 1.261 1.252 1.261 1.192 1.270 3,911,415 1.2448 4.32%
2021-07-12 0 1.390 1.370 1.390 1.360 1.410 2,024,000 2,789,320 1.3781 1.209 1.192 1.209 1.183 1.226 2,327,073 1.1986 0.00%
2021-07-09 0 1.390 1.360 1.390 1.300 1.440 5,576,000 7,638,160 1.3698 1.209 1.183 1.209 1.131 1.252 6,410,949 1.1914 3.73%
2021-07-08 0 1.340 1.330 1.340 1.320 1.420 4,189,825 5,633,027 1.3445 1.165 1.157 1.165 1.148 1.235 4,817,209 1.1694 -6.29%
2021-07-07 0 1.430 1.420 1.430 1.370 1.440 3,024,000 4,266,560 1.4109 1.244 1.235 1.244 1.192 1.252 3,476,813 1.2271 5.15%
2021-07-06 0 1.360 1.360 1.380 1.330 1.440 16,482,000 22,567,580 1.3692 1.183 1.183 1.200 1.157 1.252 18,950,012 1.1909 -5.56%
2021-07-05 0 1.440 1.430 1.450 1.430 1.560 7,322,000 10,798,100 1.4747 1.252 1.244 1.261 1.244 1.357 8,418,395 1.2827 -7.69%
2021-07-02 0 1.560 1.560 1.570 1.550 1.650 3,982,000 6,267,860 1.5740 1.357 1.357 1.366 1.348 1.435 4,578,264 1.3690 -4.29%
2021-06-30 0 1.630 1.630 1.650 1.590 1.670 7,389,329 12,014,431 1.6259 1.418 1.418 1.435 1.383 1.453 8,495,806 1.4142 3.16%
2021-06-29 0 1.640 1.630 1.650 1.620 1.670 3,033,140 4,989,026 1.6448 1.374 1.366 1.383 1.357 1.399 3,619,752 1.3783 -1.20%
2021-06-28 0 1.660 1.650 1.670 1.640 1.670 928,000 1,536,680 1.6559 1.391 1.383 1.399 1.374 1.399 1,107,476 1.3876 -0.60%
2021-06-25 0 1.670 1.660 1.670 1.650 1.700 2,030,000 3,389,200 1.6696 1.399 1.391 1.399 1.383 1.425 2,422,604 1.3990 -1.18%
2021-06-24 0 1.690 1.680 1.690 1.630 1.700 4,028,000 6,748,980 1.6755 1.416 1.408 1.416 1.366 1.425 4,807,018 1.4040 2.42%
2021-06-23 0 1.650 1.630 1.650 1.630 1.660 2,272,165 3,730,864 1.6420 1.383 1.366 1.383 1.366 1.391 2,711,604 1.3759 0.00%
2021-06-22 0 1.650 1.640 1.650 1.640 1.670 1,336,000 2,209,300 1.6537 1.383 1.374 1.383 1.374 1.399 1,594,383 1.3857 -1.20%
2021-06-21 0 1.670 1.660 1.670 1.640 1.690 3,880,000 6,492,040 1.6732 1.399 1.391 1.399 1.374 1.416 4,630,395 1.4020 0.00%
2021-06-18 0 1.670 1.630 1.670 1.620 1.670 3,125,116 5,132,910 1.6425 1.399 1.366 1.399 1.357 1.399 3,729,516 1.3763 1.21%
2021-06-17 0 1.650 1.640 1.650 1.600 1.670 3,332,500 5,452,345 1.6361 1.383 1.374 1.383 1.341 1.399 3,977,008 1.3710 1.23%
2021-06-16 0 1.630 1.620 1.630 1.630 1.770 12,235,030 20,545,768 1.6793 1.366 1.357 1.366 1.366 1.483 14,601,295 1.4071 -6.32%
2021-06-15 0 1.740 1.730 1.740 1.720 1.780 5,350,000 9,361,540 1.7498 1.458 1.450 1.458 1.441 1.492 6,384,694 1.4662 -1.14%
2021-06-11 0 1.760 1.750 1.760 1.740 1.770 2,482,000 4,357,660 1.7557 1.475 1.466 1.475 1.458 1.483 2,962,021 1.4712 0.57%
2021-06-10 0 1.750 1.750 1.760 1.730 1.810 6,532,970 11,534,318 1.7656 1.466 1.466 1.475 1.450 1.517 7,796,452 1.4794 -0.57%
2021-06-09 0 1.760 1.750 1.760 1.730 1.780 3,086,000 5,398,540 1.7494 1.475 1.466 1.475 1.450 1.492 3,682,835 1.4659 -1.12%
2021-06-08 0 1.780 1.760 1.780 1.730 1.820 6,200,000 11,058,680 1.7837 1.492 1.475 1.492 1.450 1.525 7,399,085 1.4946 2.30%
2021-06-07 0 1.740 1.730 1.740 1.730 1.800 3,824,000 6,706,660 1.7538 1.458 1.450 1.458 1.450 1.508 4,563,565 1.4696 -2.25%
2021-06-04 0 1.780 1.770 1.780 1.740 1.850 13,832,000 24,859,320 1.7972 1.492 1.483 1.492 1.458 1.550 16,507,120 1.5060 1.71%
2021-06-03 0 1.750 1.750 1.760 1.730 1.800 6,440,000 11,343,800 1.7615 1.466 1.466 1.475 1.450 1.508 7,685,501 1.4760 -2.78%
2021-06-02 0 1.800 1.790 1.810 1.760 1.860 8,840,000 15,970,040 1.8066 1.508 1.500 1.517 1.475 1.559 10,549,663 1.5138 -2.17%
2021-06-01 0 1.840 1.830 1.840 1.670 1.870 32,942,000 59,534,940 1.8073 1.542 1.533 1.542 1.399 1.567 39,313,010 1.5144 9.52%
2021-05-31 0 1.680 1.680 1.690 1.670 1.740 6,302,000 10,621,800 1.6855 1.408 1.408 1.416 1.399 1.458 7,520,812 1.4123 -2.33%
2021-05-28 0 1.720 1.710 1.720 1.710 1.790 6,306,000 10,969,600 1.7395 1.441 1.433 1.441 1.433 1.500 7,525,586 1.4576 -3.37%
2021-05-27 0 1.780 1.770 1.780 1.780 1.850 18,616,000 33,325,156 1.7901 1.492 1.483 1.492 1.492 1.550 22,216,350 1.5000 -1.66%
2021-05-26 0 1.810 1.810 1.830 1.750 1.840 14,460,000 26,028,880 1.8001 1.517 1.517 1.533 1.466 1.542 17,256,576 1.5083 5.23%
2021-05-25 0 1.720 1.720 1.740 1.700 1.760 5,236,000 9,059,740 1.7303 1.441 1.441 1.458 1.425 1.475 6,248,647 1.4499 -0.58%
2021-05-24 0 1.730 1.730 1.740 1.690 1.860 21,110,000 37,545,540 1.7786 1.450 1.450 1.458 1.416 1.559 25,192,691 1.4903 -2.81%
2021-05-21 0 1.780 1.770 1.780 1.670 1.790 14,608,000 25,657,612 1.7564 1.492 1.483 1.492 1.399 1.500 17,433,199 1.4718 5.95%
2021-05-20 0 1.680 1.680 1.690 1.620 1.690 5,186,000 8,589,030 1.6562 1.408 1.408 1.416 1.357 1.416 6,188,977 1.3878 2.44%
2021-05-18 0 1.640 1.630 1.640 1.630 1.690 5,726,000 9,445,400 1.6496 1.374 1.366 1.374 1.366 1.416 6,833,413 1.3822 -1.80%
2021-05-17 0 1.670 1.650 1.670 1.590 1.670 4,844,000 7,985,220 1.6485 1.399 1.383 1.399 1.332 1.399 5,780,834 1.3813 5.03%
2021-05-14 0 1.590 1.590 1.600 1.590 1.680 10,680,000 17,404,000 1.6296 1.332 1.332 1.341 1.332 1.408 12,745,521 1.3655 -1.24%
2021-05-13 0 1.610 1.600 1.610 1.590 1.710 18,652,000 30,463,886 1.6333 1.349 1.341 1.349 1.332 1.433 22,259,312 1.3686 -5.85%
2021-05-12 0 1.710 1.710 1.720 1.650 1.770 15,276,000 25,975,820 1.7004 1.433 1.433 1.441 1.383 1.483 18,230,391 1.4249 3.01%
2021-05-11 0 1.660 1.660 1.670 1.600 1.750 13,106,000 21,759,640 1.6603 1.391 1.391 1.399 1.341 1.466 15,640,711 1.3912 -5.68%
2021-05-10 0 1.760 1.750 1.760 1.720 1.840 13,914,000 24,456,280 1.7577 1.475 1.466 1.475 1.441 1.542 16,604,979 1.4728 -2.76%
2021-05-07 0 1.810 1.810 1.830 1.810 1.960 7,466,000 13,921,060 1.8646 1.517 1.517 1.533 1.517 1.642 8,909,930 1.5624 -4.74%
2021-05-06 0 1.900 1.890 1.900 1.870 2.000 10,762,000 20,890,300 1.9411 1.592 1.584 1.592 1.567 1.676 12,843,380 1.6265 -0.52%
2021-05-05 0 1.910 1.910 1.920 1.890 2.070 11,404,000 22,698,080 1.9904 1.600 1.600 1.609 1.584 1.735 13,609,543 1.6678 -4.50%
2021-05-04 0 2.000 1.970 2.000 1.950 2.000 1,920,005 3,781,829 1.9697 1.676 1.651 1.676 1.634 1.676 2,291,336 1.6505 2.56%
2021-05-03 0 1.950 1.950 1.960 1.930 2.040 6,700,000 13,281,624 1.9823 1.634 1.634 1.642 1.617 1.709 7,995,785 1.6611 -2.50%
2021-04-30 0 2.000 1.990 2.000 1.960 2.040 5,274,000 10,424,360 1.9766 1.676 1.668 1.676 1.642 1.709 6,293,996 1.6562 -1.96%
2021-04-29 0 2.040 2.030 2.040 2.010 2.140 8,628,000 17,620,880 2.0423 1.709 1.701 1.709 1.684 1.793 10,296,662 1.7113 -2.86%
2021-04-28 0 2.100 2.080 2.100 2.060 2.200 15,868,000 33,327,520 2.1003 1.760 1.743 1.760 1.726 1.843 18,936,884 1.7599 -3.67%
2021-04-27 0 2.180 2.170 2.180 2.130 2.220 9,642,000 21,018,844 2.1799 1.827 1.818 1.827 1.785 1.860 11,506,771 1.8267 -1.80%
2021-04-26 0 2.220 2.210 2.220 2.180 2.280 8,496,000 18,855,520 2.2193 1.860 1.852 1.860 1.827 1.911 10,139,133 1.8597 0.00%
2021-04-23 0 2.220 2.220 2.230 2.180 2.320 17,425,133 38,999,815 2.2381 1.860 1.860 1.869 1.827 1.944 20,795,168 1.8754 -2.20%
2021-04-22 0 2.270 2.260 2.270 2.120 2.330 21,432,000 47,931,440 2.2364 1.902 1.894 1.902 1.776 1.952 25,576,966 1.8740 6.57%
2021-04-21 0 2.130 2.110 2.130 2.100 2.220 12,608,000 27,026,500 2.1436 1.785 1.768 1.785 1.760 1.860 15,046,397 1.7962 -1.84%
2021-04-20 0 2.170 2.170 2.180 2.160 2.280 10,062,000 22,253,400 2.2116 1.818 1.818 1.827 1.810 1.911 12,007,999 1.8532 -2.25%
2021-04-19 0 2.220 2.210 2.220 2.200 2.370 15,489,000 35,490,910 2.2914 1.860 1.852 1.860 1.843 1.986 18,484,585 1.9200 -4.31%
2021-04-16 0 2.320 2.300 2.320 2.270 2.350 24,170,200 55,970,542 2.3157 1.944 1.927 1.944 1.902 1.969 28,844,736 1.9404 1.31%
2021-04-15 0 2.290 2.290 2.300 2.180 2.310 16,386,495 36,731,414 2.2416 1.919 1.919 1.927 1.827 1.936 19,555,657 1.8783 0.00%
2021-04-14 0 2.290 2.290 2.300 2.090 2.320 20,720,000 45,895,920 2.2151 1.919 1.919 1.927 1.751 1.944 24,727,265 1.8561 10.10%
2021-04-13 0 2.080 2.070 2.080 2.070 2.180 6,622,130 14,041,458 2.1204 1.743 1.735 1.743 1.735 1.827 7,902,855 1.7768 0.48%
2021-04-12 0 2.070 2.070 2.090 2.050 2.260 12,138,000 26,064,640 2.1474 1.735 1.735 1.751 1.718 1.894 14,485,499 1.7994 -5.91%
2021-04-09 0 2.200 2.200 2.210 2.170 2.300 16,981,400 37,787,044 2.2252 1.843 1.843 1.852 1.818 1.927 20,265,617 1.8646 -3.08%
2021-04-08 0 2.270 2.260 2.270 2.070 2.270 17,372,000 37,928,700 2.1833 1.902 1.894 1.902 1.735 1.902 20,731,759 1.8295 9.66%
2021-04-07 0 2.070 2.070 2.080 2.040 2.150 7,486,000 15,598,850 2.0837 1.735 1.735 1.743 1.709 1.802 8,933,799 1.7460 -1.43%
2021-04-01 0 2.100 2.100 2.110 1.970 2.150 17,646,000 36,832,080 2.0873 1.760 1.760 1.768 1.651 1.802 21,058,751 1.7490 6.06%
2021-03-31 0 1.980 1.980 2.000 1.970 2.080 11,612,000 23,314,460 2.0078 1.659 1.659 1.676 1.651 1.743 13,857,770 1.6824 0.00%
2021-03-30 0 1.980 1.980 1.990 1.970 2.050 6,972,000 13,997,037 2.0076 1.659 1.659 1.668 1.651 1.718 8,320,390 1.6823 -1.00%
2021-03-29 0 2.000 1.980 2.000 1.840 2.050 15,896,000 31,720,800 1.9955 1.676 1.659 1.676 1.542 1.718 18,970,299 1.6721 7.53%
2021-03-26 0 1.860 1.850 1.860 1.800 1.940 5,998,000 11,261,800 1.8776 1.559 1.550 1.559 1.508 1.626 7,158,018 1.5733 1.64%
2021-03-25 0 1.830 1.810 1.830 1.730 1.870 6,706,000 12,302,320 1.8345 1.533 1.517 1.533 1.450 1.567 8,002,946 1.5372 -0.54%
2021-03-24 0 1.840 1.830 1.840 1.780 1.900 8,916,000 16,270,500 1.8249 1.542 1.533 1.542 1.492 1.592 10,640,362 1.5291 -2.13%
2021-03-23 0 1.880 1.880 1.890 1.870 1.950 3,135,920 5,937,749 1.8935 1.575 1.575 1.584 1.567 1.634 3,742,409 1.5866 -2.08%
2021-03-22 0 1.920 1.920 1.930 1.900 1.990 3,250,000 6,279,940 1.9323 1.609 1.609 1.617 1.592 1.668 3,878,553 1.6191 -1.54%
2021-03-19 0 1.950 1.950 1.960 1.920 2.000 4,502,000 8,804,910 1.9558 1.634 1.634 1.642 1.609 1.676 5,372,690 1.6388 -3.94%
2021-03-18 0 2.030 2.030 2.040 1.980 2.060 6,856,600 13,904,474 2.0279 1.701 1.701 1.709 1.659 1.726 8,182,672 1.6993 -0.49%
2021-03-17 0 2.040 2.030 2.040 1.990 2.110 6,990,000 14,169,260 2.0271 1.709 1.701 1.709 1.668 1.768 8,341,872 1.6986 -1.45%
2021-03-16 0 2.070 2.070 2.080 1.900 2.090 11,576,000 23,351,340 2.0172 1.735 1.735 1.743 1.592 1.751 13,814,808 1.6903 6.70%
2021-03-15 0 1.940 1.940 1.950 1.870 2.080 7,748,000 15,211,740 1.9633 1.626 1.626 1.634 1.567 1.743 9,246,470 1.6451 -3.96%
2021-03-12 0 2.020 2.010 2.020 2.000 2.160 15,332,000 31,772,040 2.0723 1.693 1.684 1.693 1.676 1.810 18,297,221 1.7364 -3.81%
2021-03-11 0 2.100 2.090 2.100 1.800 2.150 24,190,000 47,657,880 1.9701 1.760 1.751 1.760 1.508 1.802 28,868,366 1.6509 16.67%
2021-03-10 0 1.800 1.790 1.800 1.740 1.850 8,138,000 14,519,800 1.7842 1.508 1.500 1.508 1.458 1.550 9,711,896 1.4951 2.86%
2021-03-09 0 1.750 1.720 1.750 1.640 1.840 12,060,000 20,923,160 1.7349 1.466 1.441 1.466 1.374 1.542 14,392,414 1.4538 2.94%
2021-03-08 0 1.700 1.690 1.700 1.690 2.010 17,794,000 31,847,780 1.7898 1.425 1.416 1.425 1.416 1.684 21,235,374 1.4998 -11.92%
2021-03-05 0 1.930 1.890 1.930 1.760 1.950 10,396,000 19,382,300 1.8644 1.617 1.584 1.617 1.475 1.634 12,406,595 1.5623 -1.03%
2021-03-04 0 1.950 1.950 1.960 1.900 2.090 17,582,000 34,761,500 1.9771 1.634 1.634 1.642 1.592 1.751 20,982,373 1.6567 -6.70%
2021-03-03 0 2.090 2.090 2.100 2.050 2.140 9,824,000 20,434,439 2.0801 1.751 1.751 1.760 1.718 1.793 11,723,970 1.7430 0.00%
2021-03-02 0 2.090 2.090 2.100 2.070 2.240 13,066,000 28,042,100 2.1462 1.751 1.751 1.760 1.735 1.877 15,592,975 1.7984 -1.42%
2021-03-01 0 2.120 2.120 2.130 2.010 2.160 10,614,000 22,266,660 2.0979 1.776 1.776 1.785 1.684 1.810 12,666,756 1.7579 5.47%
2021-02-26 0 2.010 2.000 2.010 2.000 2.170 27,124,000 55,660,920 2.0521 1.684 1.676 1.684 1.676 1.818 32,369,804 1.7195 -9.05%
2021-02-25 0 2.210 2.210 2.230 2.190 2.350 14,936,000 33,906,240 2.2701 1.852 1.852 1.869 1.835 1.969 17,824,635 1.9022 1.38%
2021-02-24 0 2.180 2.180 2.190 2.130 2.420 31,617,686 70,514,071 2.2302 1.827 1.827 1.835 1.785 2.028 37,732,572 1.8688 -9.92%
2021-02-23 0 2.420 2.410 2.420 2.270 2.500 23,605,000 56,256,620 2.3833 2.028 2.019 2.028 1.902 2.095 28,170,226 1.9970 2.11%
2021-02-22 0 2.370 2.370 2.380 2.350 2.600 26,405,000 64,144,550 2.4293 1.986 1.986 1.994 1.969 2.179 31,511,749 2.0356 -5.95%
2021-02-19 0 2.520 2.520 2.530 2.460 2.690 29,388,920 75,266,289 2.5610 2.112 2.112 2.120 2.061 2.254 35,072,761 2.1460 -2.33%
2021-02-18 0 2.580 2.570 2.580 2.460 2.860 48,718,000 126,543,810 2.5975 2.162 2.154 2.162 2.061 2.397 58,140,101 2.1765 -7.86%
2021-02-17 0 2.800 2.800 2.810 2.700 2.980 55,673,000 153,644,640 2.7598 2.346 2.346 2.355 2.262 2.497 66,440,204 2.3125 -6.04%
2021-02-16 0 2.980 2.980 2.990 2.880 3.250 46,920,000 142,669,640 3.0407 2.497 2.497 2.505 2.413 2.723 55,994,366 2.5479 -4.18%
2021-02-11 0 3.110 3.080 3.110 3.010 3.140 18,378,000 56,328,100 3.0650 2.606 2.581 2.606 2.522 2.631 21,932,320 2.5683 0.65%
2021-02-10 0 3.090 3.080 3.090 2.780 3.200 76,930,500 234,750,485 3.0515 2.589 2.581 2.589 2.329 2.681 91,808,921 2.5569 11.15%
2021-02-09 0 2.780 2.780 2.800 2.720 2.920 41,255,000 115,780,761 2.8065 2.329 2.329 2.346 2.279 2.447 49,233,751 2.3517 -5.12%
2021-02-08 0 2.930 2.920 2.930 2.440 2.990 126,228,000 352,489,402 2.7925 2.455 2.447 2.455 2.045 2.505 150,640,598 2.3399 18.15%
2021-02-05 0 2.480 2.470 2.480 2.140 2.600 138,175,000 338,070,820 2.4467 2.078 2.070 2.078 1.793 2.179 164,898,158 2.0502 16.43%
2021-02-04 0 2.130 2.120 2.130 2.040 2.250 26,852,000 57,288,360 2.1335 1.785 1.776 1.785 1.709 1.885 32,045,199 1.7877 -1.39%
2021-02-03 0 2.160 2.160 2.170 1.810 2.220 63,510,000 131,424,020 2.0693 1.810 1.810 1.818 1.517 1.860 75,792,886 1.7340 14.29%
2021-02-02 0 1.890 1.890 1.900 1.860 2.070 37,594,000 72,753,700 1.9352 1.584 1.584 1.592 1.559 1.735 44,864,710 1.6216 -4.55%
2021-02-01 0 1.980 1.980 1.990 1.640 2.010 50,408,000 92,542,340 1.8359 1.659 1.659 1.668 1.374 1.684 60,156,948 1.5383 13.14%
2021-01-29 0 1.750 1.750 1.770 1.710 2.050 68,878,000 125,400,432 1.8206 1.466 1.466 1.483 1.433 1.718 82,199,061 1.5256 -11.17%
2021-01-28 0 1.970 1.970 1.990 1.950 2.120 30,471,700 61,688,730 2.0245 1.651 1.651 1.668 1.634 1.776 36,364,952 1.6964 -7.08%
2021-01-27 0 2.120 2.110 2.120 1.860 2.320 89,179,823 185,585,257 2.0810 1.776 1.768 1.776 1.559 1.944 106,427,274 1.7438 -4.50%
2021-01-26 0 2.220 2.220 2.230 1.800 2.900 749,701,820 1,329,242,661 1.7730 1.860 1.860 1.869 1.508 2.430 894,694,764 1.4857 41.40%
2021-01-25 0 1.570 1.560 1.570 1.350 1.570 38,778,000 57,078,220 1.4719 1.316 1.307 1.316 1.131 1.316 46,277,697 1.2334 17.16%
2021-01-22 0 1.340 1.340 1.350 1.320 1.390 9,562,000 13,020,980 1.3617 1.123 1.123 1.131 1.106 1.165 11,411,299 1.1411 0.00%
2021-01-21 0 1.340 1.320 1.340 1.310 1.360 10,136,000 13,604,420 1.3422 1.123 1.106 1.123 1.098 1.140 12,096,311 1.1247 0.00%
2021-01-20 0 1.340 1.330 1.340 1.300 1.350 15,092,000 19,987,560 1.3244 1.123 1.114 1.123 1.089 1.131 18,010,805 1.1098 0.00%
2021-01-19 0 1.340 1.320 1.340 1.300 1.350 8,096,000 10,791,500 1.3329 1.123 1.106 1.123 1.089 1.131 9,661,773 1.1169 1.52%
2021-01-18 0 1.320 1.300 1.320 1.300 1.390 9,498,000 12,662,580 1.3332 1.106 1.089 1.106 1.089 1.165 11,334,921 1.1171 0.00%
2021-01-15 0 1.320 1.320 1.340 1.310 1.400 20,264,600 26,920,044 1.3284 1.106 1.106 1.123 1.098 1.173 24,183,790 1.1131 -0.75%
2021-01-14 0 1.330 1.330 1.340 1.230 1.340 34,092,000 44,538,680 1.3064 1.114 1.114 1.123 1.031 1.123 40,685,421 1.0947 9.92%
2021-01-13 0 1.210 1.210 1.230 1.180 1.250 16,948,000 20,565,260 1.2134 1.014 1.014 1.031 0.989 1.047 20,225,757 1.0168 0.83%
2021-01-12 0 1.200 1.190 1.220 1.080 1.250 27,050,000 32,063,900 1.1854 1.006 0.997 1.022 0.905 1.047 32,281,492 0.9933 12.15%
2021-01-11 0 1.070 1.060 1.070 1.000 1.130 10,836,000 11,829,380 1.0917 0.897 0.888 0.897 0.838 0.947 12,931,691 0.9148 7.00%
2021-01-08 0 1.000 1.000 1.020 0.910 1.020 7,604,000 7,342,280 0.9656 0.838 0.838 0.855 0.763 0.855 9,074,620 0.8091 9.89%
2021-01-07 0 0.910 0.910 0.920 0.900 0.920 2,210,000 2,011,300 0.9101 0.763 0.763 0.771 0.754 0.771 2,637,416 0.7626 0.00%
2021-01-06 0 0.910 0.910 0.920 0.870 0.920 5,096,000 4,516,740 0.8863 0.763 0.763 0.771 0.729 0.771 6,081,571 0.7427 1.11%
2021-01-05 0 0.900 0.890 0.900 0.880 0.900 2,108,000 1,875,920 0.8899 0.754 0.746 0.754 0.737 0.754 2,515,689 0.7457 0.00%
2021-01-04 0 0.900 0.880 0.900 0.870 0.920 7,498,000 6,667,880 0.8893 0.754 0.737 0.754 0.729 0.771 8,948,119 0.7452 -3.23%
2020-12-31 0 0.930 0.910 0.930 0.900 0.930 882,000 804,760 0.9124 0.779 0.763 0.779 0.754 0.779 1,052,580 0.7646 1.09%
2020-12-30 0 0.920 0.900 0.920 0.890 0.920 1,319,900 1,192,269 0.9033 0.771 0.754 0.771 0.746 0.771 1,575,170 0.7569 1.10%
2020-12-29 0 0.910 0.890 0.910 0.890 0.910 964,000 864,020 0.8963 0.763 0.746 0.763 0.746 0.763 1,150,438 0.7510 -1.09%
2020-12-28 0 0.920 0.910 0.920 0.880 0.930 3,610,000 3,254,060 0.9014 0.771 0.763 0.771 0.737 0.779 4,308,177 0.7553 -1.08%
2020-12-24 0 0.930 0.910 0.930 0.910 0.940 739,700 679,498 0.9186 0.779 0.763 0.779 0.763 0.788 882,759 0.7697 -1.06%
2020-12-23 0 0.940 0.930 0.940 0.910 0.940 1,710,000 1,585,580 0.9272 0.788 0.779 0.788 0.763 0.788 2,040,715 0.7770 2.17%
2020-12-22 0 0.920 0.910 0.940 0.900 0.960 3,720,000 3,439,920 0.9247 0.771 0.763 0.788 0.754 0.804 4,439,451 0.7749 -3.16%
2020-12-21 0 0.950 0.940 0.950 0.940 0.990 2,520,300 2,412,414 0.9572 0.796 0.788 0.796 0.788 0.830 3,007,728 0.8021 -3.06%
2020-12-18 0 0.980 0.980 0.990 0.970 0.990 1,594,000 1,559,160 0.9781 0.821 0.821 0.830 0.813 0.830 1,902,281 0.8196 -2.00%
2020-12-17 0 1.000 0.980 1.000 0.980 1.000 1,256,000 1,244,820 0.9911 0.838 0.821 0.838 0.821 0.838 1,498,911 0.8305 0.00%
2020-12-16 0 1.000 0.990 1.000 0.970 1.010 3,988,000 3,935,200 0.9868 0.838 0.830 0.838 0.813 0.846 4,759,282 0.8268 -0.99%
2020-12-15 0 1.010 1.000 1.010 0.980 1.040 3,442,600 3,448,580 1.0017 0.846 0.838 0.846 0.821 0.871 4,108,402 0.8394 -2.88%
2020-12-14 0 1.040 1.030 1.040 1.020 1.060 2,950,000 3,079,440 1.0439 0.871 0.863 0.871 0.855 0.888 3,520,532 0.8747 0.97%
2020-12-11 0 1.030 1.020 1.030 1.000 1.030 1,374,000 1,395,040 1.0153 0.863 0.855 0.863 0.838 0.863 1,639,733 0.8508 0.00%
2020-12-10 0 1.030 1.030 1.040 1.020 1.070 1,320,000 1,371,700 1.0392 0.863 0.863 0.871 0.855 0.897 1,575,289 0.8708 -2.83%
2020-12-09 0 1.060 1.050 1.060 1.030 1.070 3,854,000 4,048,480 1.0505 0.888 0.880 0.888 0.863 0.897 4,599,367 0.8802 3.92%
2020-12-08 0 1.020 1.010 1.020 0.970 1.030 5,130,400 5,187,564 1.0111 0.855 0.846 0.855 0.813 0.863 6,122,624 0.8473 3.03%
2020-12-07 0 0.990 0.960 0.990 0.960 1.000 3,392,000 3,314,080 0.9770 0.830 0.804 0.830 0.804 0.838 4,048,016 0.8187 0.00%
2020-12-04 0 0.990 0.990 1.000 0.960 1.030 4,126,000 4,114,180 0.9971 0.830 0.830 0.838 0.804 0.863 4,923,972 0.8355 -4.81%
2020-12-03 0 1.040 1.040 1.050 1.020 1.050 1,804,000 1,864,220 1.0334 0.871 0.871 0.880 0.855 0.880 2,152,895 0.8659 0.97%
2020-12-02 0 1.030 1.030 1.040 1.010 1.050 2,208,000 2,272,660 1.0293 0.863 0.863 0.871 0.846 0.880 2,635,029 0.8625 0.00%
2020-12-01 0 1.030 1.020 1.030 1.000 1.040 2,052,000 2,093,280 1.0201 0.863 0.855 0.863 0.838 0.871 2,448,858 0.8548 1.98%
2020-11-30 0 1.010 1.000 1.010 0.960 1.010 2,982,000 2,961,880 0.9933 0.846 0.838 0.846 0.804 0.846 3,558,721 0.8323 3.06%
2020-11-27 0 0.980 0.970 0.980 0.950 0.990 4,130,000 4,040,200 0.9783 0.821 0.813 0.821 0.796 0.830 4,928,745 0.8197 3.16%
2020-11-26 0 0.950 0.950 0.970 0.940 0.980 4,392,000 4,233,320 0.9639 0.796 0.796 0.813 0.788 0.821 5,241,416 0.8077 0.00%
2020-11-25 0 0.950 0.950 0.970 0.920 1.000 7,968,000 7,742,320 0.9717 0.796 0.796 0.813 0.771 0.838 9,509,018 0.8142 1.06%
2020-11-24 0 0.940 0.920 0.940 0.910 0.970 2,790,000 2,614,060 0.9369 0.788 0.771 0.788 0.763 0.813 3,329,588 0.7851 -3.09%
2020-11-23 0 0.970 0.950 0.970 0.950 1.000 1,090,000 1,052,560 0.9657 0.813 0.796 0.813 0.796 0.838 1,300,807 0.8092 0.00%
2020-11-20 0 0.970 0.970 0.990 0.970 1.000 3,222,000 3,162,400 0.9815 0.813 0.813 0.830 0.813 0.838 3,845,137 0.8224 0.00%
2020-11-19 0 0.970 0.970 0.990 0.940 1.000 5,238,000 5,135,460 0.9804 0.813 0.813 0.830 0.788 0.838 6,251,033 0.8215 3.19%
2020-11-18 0 0.940 0.940 0.960 0.930 0.970 2,590,000 2,465,940 0.9521 0.788 0.788 0.804 0.779 0.813 3,090,908 0.7978 1.08%
2020-11-17 0 0.930 0.930 0.940 0.920 0.950 2,648,000 2,477,080 0.9355 0.779 0.779 0.788 0.771 0.796 3,160,125 0.7839 -1.06%
2020-11-16 0 0.940 0.930 0.940 0.930 0.940 1,318,000 1,227,520 0.9314 0.788 0.779 0.788 0.779 0.788 1,572,902 0.7804 0.00%
2020-11-13 0 0.940 0.930 0.940 0.920 0.940 1,514,000 1,401,000 0.9254 0.788 0.779 0.788 0.771 0.788 1,806,809 0.7754 1.08%
2020-11-12 0 0.930 0.930 0.940 0.900 0.940 4,082,000 3,779,880 0.9260 0.779 0.779 0.788 0.754 0.788 4,871,462 0.7759 3.33%
2020-11-11 0 0.900 0.880 0.900 0.870 0.910 8,804,000 7,850,940 0.8917 0.754 0.737 0.754 0.729 0.763 10,506,701 0.7472 2.27%
2020-11-10 0 0.880 0.870 0.880 0.860 0.880 3,432,000 2,992,600 0.8720 0.737 0.729 0.737 0.721 0.737 4,095,752 0.7307 2.33%
2020-11-09 0 0.860 0.860 0.870 0.800 0.920 27,130,000 22,781,820 0.8397 0.721 0.721 0.729 0.670 0.771 32,376,964 0.7036 -5.49%
2020-11-06 0 0.910 0.880 0.910 0.860 0.910 3,324,500 2,953,445 0.8884 0.763 0.737 0.763 0.721 0.763 3,967,461 0.7444 0.00%
2020-11-05 0 0.910 0.910 0.920 0.890 0.940 2,954,000 2,712,100 0.9181 0.763 0.763 0.771 0.746 0.788 3,525,306 0.7693 -1.09%
2020-11-04 0 0.920 0.900 0.920 0.870 0.920 1,922,000 1,705,880 0.8876 0.771 0.754 0.771 0.729 0.771 2,293,716 0.7437 2.22%
2020-11-03 0 0.900 0.900 0.910 0.830 0.910 6,167,885 5,453,226 0.8841 0.754 0.754 0.763 0.695 0.763 7,360,759 0.7409 7.14%
2020-11-02 0 0.840 0.830 0.840 0.790 0.840 4,689,000 3,832,070 0.8172 0.704 0.695 0.704 0.662 0.704 5,595,856 0.6848 2.44%
2020-10-30 0 0.820 0.810 0.820 0.800 0.870 5,802,000 4,768,720 0.8219 0.687 0.679 0.687 0.670 0.729 6,924,112 0.6887 -3.53%
2020-10-29 0 0.850 0.840 0.850 0.840 0.890 6,684,000 5,739,800 0.8587 0.712 0.704 0.712 0.704 0.746 7,976,691 0.7196 -2.30%
2020-10-28 0 0.870 0.870 0.890 0.870 0.950 10,064,000 9,120,520 0.9063 0.729 0.729 0.746 0.729 0.796 12,010,386 0.7594 -7.45%
2020-10-27 0 0.940 0.940 0.950 0.900 0.960 8,108,000 7,585,120 0.9355 0.788 0.788 0.796 0.754 0.804 9,676,094 0.7839 -3.09%
2020-10-23 0 0.970 0.950 0.970 0.950 0.980 2,299,400 2,220,772 0.9658 0.813 0.796 0.813 0.796 0.821 2,744,106 0.8093 0.00%
2020-10-22 0 0.970 0.960 0.970 0.960 0.990 1,948,000 1,891,460 0.9710 0.813 0.804 0.813 0.804 0.830 2,324,745 0.8136 -2.02%
2020-10-21 0 0.990 0.990 1.000 0.990 1.010 3,200,000 3,201,840 1.0006 0.830 0.830 0.838 0.830 0.846 3,818,883 0.8384 -1.00%
2020-10-20 0 1.000 0.990 1.000 0.970 1.020 2,284,000 2,267,100 0.9926 0.838 0.830 0.838 0.813 0.855 2,725,727 0.8317 0.00%
2020-10-19 0 1.000 0.980 1.000 0.950 1.060 4,496,000 4,517,460 1.0048 0.838 0.821 0.838 0.796 0.888 5,365,530 0.8419 -5.66%
2020-10-16 0 1.060 1.050 1.060 1.050 1.080 1,795,200 1,897,292 1.0569 0.888 0.880 0.888 0.880 0.905 2,142,393 0.8856 -1.85%
2020-10-15 0 1.080 1.070 1.080 1.060 1.090 1,910,000 2,051,280 1.0740 0.905 0.897 0.905 0.888 0.913 2,279,396 0.8999 -1.82%
2020-10-14 0 1.100 1.090 1.100 1.080 1.110 1,078,000 1,178,580 1.0933 0.922 0.913 0.922 0.905 0.930 1,286,486 0.9161 -0.90%
2020-10-12 0 1.110 1.100 1.110 1.100 1.110 1,096,000 1,211,480 1.1054 0.930 0.922 0.930 0.922 0.930 1,307,967 0.9262 -1.77%
2020-10-09 0 1.130 1.110 1.130 1.110 1.130 1,206,000 1,344,960 1.1152 0.947 0.930 0.947 0.930 0.947 1,439,241 0.9345 0.00%
2020-10-08 0 1.130 1.120 1.130 1.100 1.130 3,600,000 4,040,400 1.1223 0.947 0.938 0.947 0.922 0.947 4,296,243 0.9404 1.80%
2020-10-07 0 1.110 1.100 1.110 1.070 1.110 2,092,000 2,282,540 1.0911 0.930 0.922 0.930 0.897 0.930 2,496,595 0.9143 1.83%
2020-10-06 0 1.090 1.080 1.090 1.060 1.120 2,948,000 3,225,240 1.0940 0.913 0.905 0.913 0.888 0.938 3,518,146 0.9167 1.87%
2020-10-05 0 1.070 1.070 1.080 1.050 1.080 1,162,000 1,230,840 1.0592 0.897 0.897 0.905 0.880 0.905 1,386,732 0.8876 -0.93%
2020-09-30 0 1.080 1.070 1.080 1.050 1.090 1,130,000 1,203,740 1.0653 0.905 0.897 0.905 0.880 0.913 1,348,543 0.8926 0.93%
2020-09-29 0 1.070 1.070 1.080 1.060 1.110 5,046,000 5,425,040 1.0751 0.897 0.897 0.905 0.888 0.930 6,021,901 0.9009 -3.60%
2020-09-28 0 1.110 1.100 1.110 1.090 1.130 1,936,000 2,150,580 1.1108 0.930 0.922 0.930 0.913 0.947 2,310,424 0.9308 0.00%
2020-09-25 0 1.110 1.110 1.120 1.090 1.130 2,750,000 3,032,940 1.1029 0.930 0.930 0.938 0.913 0.947 3,281,852 0.9242 0.00%
2020-09-24 0 1.110 1.100 1.110 1.080 1.120 2,842,000 3,120,300 1.0979 0.930 0.922 0.930 0.905 0.938 3,391,645 0.9200 -0.89%
2020-09-23 0 1.120 1.110 1.120 1.100 1.130 1,624,000 1,809,140 1.1140 0.938 0.930 0.938 0.922 0.947 1,938,083 0.9335 0.00%
2020-09-22 0 1.120 1.120 1.130 1.080 1.150 9,292,000 10,431,680 1.1227 0.938 0.938 0.947 0.905 0.964 11,089,080 0.9407 4.67%
2020-09-21 0 1.070 1.050 1.070 1.050 1.070 1,290,000 1,369,920 1.0620 0.897 0.880 0.897 0.880 0.897 1,539,487 0.8899 -0.93%
2020-09-18 0 1.080 1.070 1.080 1.020 1.090 5,518,000 5,886,040 1.0667 0.905 0.897 0.905 0.855 0.913 6,585,186 0.8938 4.85%
2020-09-17 0 1.030 1.020 1.030 1.000 1.030 1,648,000 1,676,520 1.0173 0.863 0.855 0.863 0.838 0.863 1,966,725 0.8524 0.00%
2020-09-16 0 1.030 1.030 1.050 1.010 1.050 3,112,000 3,199,760 1.0282 0.863 0.863 0.880 0.846 0.880 3,713,863 0.8616 1.98%
2020-09-15 0 1.010 1.000 1.020 1.000 1.040 2,214,000 2,244,260 1.0137 0.846 0.838 0.855 0.838 0.871 2,642,189 0.8494 0.00%
2020-09-14 0 1.010 1.000 1.010 1.000 1.030 1,544,000 1,551,780 1.0050 0.846 0.838 0.846 0.838 0.863 1,842,611 0.8422 -0.98%
2020-09-11 0 1.020 1.010 1.020 1.010 1.040 3,018,000 3,065,000 1.0156 0.855 0.846 0.855 0.846 0.871 3,601,684 0.8510 -2.86%
2020-09-10 0 1.050 1.030 1.050 1.000 1.050 3,060,000 3,137,020 1.0252 0.880 0.863 0.880 0.838 0.880 3,651,806 0.8590 2.94%
2020-09-09 0 1.020 1.000 1.020 0.990 1.040 6,180,000 6,267,280 1.0141 0.855 0.838 0.855 0.830 0.871 7,375,217 0.8498 -1.92%
2020-09-08 0 1.040 1.040 1.060 1.040 1.090 6,979,000 7,378,310 1.0572 0.871 0.871 0.888 0.871 0.913 8,328,744 0.8859 -4.59%
2020-09-07 0 1.090 1.080 1.090 1.070 1.120 4,820,000 5,242,680 1.0877 0.913 0.905 0.913 0.897 0.938 5,752,192 0.9114 -2.68%
2020-09-04 0 1.120 1.110 1.120 1.070 1.120 8,636,000 9,439,080 1.0930 0.938 0.930 0.938 0.897 0.938 10,306,209 0.9159 -0.88%
2020-09-03 0 1.130 1.120 1.130 1.100 1.140 8,192,000 9,247,560 1.1289 0.947 0.938 0.947 0.922 0.955 9,776,339 0.9459 2.73%
2020-09-02 0 1.100 1.090 1.110 1.080 1.140 10,528,000 11,535,000 1.0956 0.922 0.913 0.930 0.905 0.955 12,564,124 0.9181 -1.79%
2020-09-01 0 1.120 1.110 1.120 1.080 1.130 12,736,000 14,005,660 1.0997 0.938 0.930 0.938 0.905 0.947 15,199,153 0.9215 -1.75%
2020-08-31 0 1.140 1.130 1.140 1.070 1.180 11,062,000 12,422,300 1.1230 0.955 0.947 0.955 0.897 0.989 13,201,400 0.9410 -1.72%
2020-08-28 0 1.160 1.160 1.170 1.160 1.190 4,774,000 5,588,700 1.1707 0.972 0.972 0.980 0.972 0.997 5,697,295 0.9809 -2.52%
2020-08-27 0 1.190 1.190 1.210 1.160 1.250 9,420,770 11,270,910 1.1964 0.997 0.997 1.014 0.972 1.047 11,242,755 1.0025 -1.65%
2020-08-26 0 1.210 1.200 1.210 1.180 1.220 4,254,000 5,121,960 1.2040 1.014 1.006 1.014 0.989 1.022 5,076,727 1.0089 1.68%
2020-08-25 0 1.190 1.180 1.190 1.170 1.200 2,328,000 2,762,620 1.1867 0.997 0.989 0.997 0.980 1.006 2,778,237 0.9944 -0.83%
2020-08-24 0 1.200 1.190 1.200 1.190 1.230 5,861,469 7,086,028 1.2089 1.006 0.997 1.006 0.997 1.031 6,995,082 1.0130 0.84%
2020-08-21 0 1.190 1.190 1.200 1.170 1.200 2,462,000 2,921,180 1.1865 0.997 0.997 1.006 0.980 1.006 2,938,153 0.9942 0.85%
2020-08-20 0 1.180 1.170 1.180 1.150 1.180 3,388,000 3,951,860 1.1664 0.989 0.980 0.989 0.964 0.989 4,043,242 0.9774 -0.84%
2020-08-19 0 1.190 1.170 1.190 1.160 1.190 1,838,000 2,157,860 1.1740 0.997 0.980 0.997 0.972 0.997 2,193,471 0.9838 0.00%
2020-08-18 0 1.190 1.170 1.190 1.160 1.200 4,176,000 4,912,320 1.1763 0.997 0.980 0.997 0.972 1.006 4,983,642 0.9857 -0.83%
2020-08-17 0 1.200 1.180 1.200 1.170 1.200 3,680,000 4,366,400 1.1865 1.006 0.989 1.006 0.980 1.006 4,391,715 0.9942 0.84%
2020-08-14 0 1.190 1.190 1.210 1.180 1.230 2,876,000 3,448,220 1.1990 0.997 0.997 1.014 0.989 1.031 3,432,221 1.0047 -0.83%
2020-08-13 0 1.200 1.200 1.210 1.190 1.260 4,102,000 4,973,940 1.2126 1.006 1.006 1.014 0.997 1.056 4,895,330 1.0161 -4.00%
2020-08-12 0 1.250 1.230 1.250 1.180 1.270 8,878,000 10,806,840 1.2173 1.047 1.031 1.047 0.989 1.064 10,595,012 1.0200 -1.57%
2020-08-11 0 1.270 1.240 1.270 1.220 1.320 7,302,000 9,291,400 1.2724 1.064 1.039 1.064 1.022 1.106 8,714,213 1.0662 0.79%
2020-08-10 0 1.260 1.250 1.260 1.220 1.290 10,120,005 12,663,106 1.2513 1.056 1.047 1.056 1.022 1.081 12,077,222 1.0485 -2.33%
2020-08-07 0 1.290 1.280 1.290 1.230 1.370 22,896,000 29,616,320 1.2935 1.081 1.073 1.081 1.031 1.148 27,324,105 1.0839 -3.73%
2020-08-06 0 1.340 1.330 1.340 1.200 1.340 34,780,000 44,777,340 1.2874 1.123 1.114 1.123 1.006 1.123 41,506,480 1.0788 9.84%
2020-08-05 0 1.220 1.210 1.220 1.190 1.250 8,344,000 10,071,600 1.2070 1.022 1.014 1.022 0.997 1.047 9,957,736 1.0114 -1.61%
2020-08-04 0 1.240 1.230 1.240 1.220 1.280 8,460,000 10,490,620 1.2400 1.039 1.031 1.039 1.022 1.073 10,096,171 1.0391 -1.59%
2020-08-03 0 1.260 1.250 1.260 1.180 1.270 24,840,000 30,867,540 1.2427 1.056 1.047 1.056 0.989 1.064 29,644,076 1.0413 6.78%
2020-07-31 0 1.180 1.170 1.180 1.120 1.190 13,238,000 15,384,220 1.1621 0.989 0.980 0.989 0.938 0.997 15,798,240 0.9738 5.36%
2020-07-30 0 1.120 1.110 1.120 1.040 1.130 20,508,000 22,277,020 1.0863 0.938 0.930 0.938 0.871 0.947 24,474,264 0.9102 -0.88%
2020-07-29 0 1.130 1.130 1.140 1.120 1.200 13,840,000 15,906,620 1.1493 0.947 0.947 0.955 0.938 1.006 16,516,667 0.9631 -3.42%
2020-07-28 0 1.170 1.160 1.170 1.140 1.230 12,250,000 14,402,180 1.1757 0.980 0.972 0.980 0.955 1.031 14,619,160 0.9852 -3.31%
2020-07-27 0 1.210 1.200 1.210 1.170 1.300 29,940,000 36,492,640 1.2189 1.014 1.006 1.014 0.980 1.089 35,730,420 1.0213 4.31%
2020-07-24 0 1.160 1.150 1.160 1.130 1.230 10,528,000 12,403,520 1.1781 0.972 0.964 0.972 0.947 1.031 12,564,124 0.9872 -1.69%
2020-07-23 0 1.180 1.170 1.180 1.160 1.250 14,624,000 17,542,580 1.1996 0.989 0.980 0.989 0.972 1.047 17,452,294 1.0052 0.85%
2020-07-22 0 1.170 1.170 1.180 1.170 1.330 20,094,000 25,197,140 1.2540 0.980 0.980 0.989 0.980 1.114 23,980,196 1.0507 -11.36%
2020-07-21 0 1.320 1.310 1.320 1.270 1.380 17,898,000 23,661,060 1.3220 1.106 1.098 1.106 1.064 1.156 21,359,488 1.1078 0.76%
2020-07-20 0 1.310 1.300 1.310 1.260 1.360 21,308,000 28,250,380 1.3258 1.098 1.089 1.098 1.056 1.140 25,428,985 1.1110 0.77%
2020-07-17 0 1.300 1.300 1.310 1.230 1.350 32,784,000 42,433,180 1.2943 1.089 1.089 1.098 1.031 1.131 39,124,452 1.0846 2.36%
2020-07-16 0 1.270 1.270 1.280 1.150 1.470 87,204,000 113,465,540 1.3012 1.064 1.064 1.073 0.964 1.232 104,069,325 1.0903 0.79%
2020-07-15 0 1.260 1.250 1.260 1.110 1.260 49,294,000 58,234,860 1.1814 1.056 1.047 1.056 0.930 1.056 58,827,500 0.9899 11.50%
2020-07-14 0 1.130 1.120 1.130 1.080 1.140 10,702,000 11,954,400 1.1170 0.947 0.938 0.947 0.905 0.955 12,771,776 0.9360 3.67%
2020-07-13 0 1.090 1.080 1.090 1.040 1.150 19,740,000 21,619,680 1.0952 0.913 0.905 0.913 0.871 0.964 23,557,732 0.9177 4.81%
2020-07-10 0 1.040 1.040 1.050 1.030 1.160 20,930,000 22,854,560 1.0920 0.871 0.871 0.880 0.863 0.972 24,977,879 0.9150 -7.14%
2020-07-09 0 1.120 1.110 1.120 0.960 1.140 39,694,000 42,518,900 1.0712 0.938 0.930 0.938 0.804 0.955 47,370,852 0.8976 15.46%
2020-07-08 0 0.970 0.960 0.980 0.930 0.980 8,228,000 7,837,500 0.9525 0.813 0.804 0.821 0.779 0.821 9,819,302 0.7982 1.04%
2020-07-07 0 0.960 0.950 0.960 0.930 0.970 5,300,000 5,001,540 0.9437 0.804 0.796 0.804 0.779 0.813 6,325,024 0.7908 1.05%
2020-07-06 0 0.950 0.950 0.960 0.920 0.990 15,594,000 14,718,480 0.9439 0.796 0.796 0.804 0.771 0.830 18,609,892 0.7909 -1.55%
2020-07-03 0 0.990 0.990 1.000 0.980 1.020 4,484,000 4,463,780 0.9955 0.809 0.809 0.817 0.800 0.833 5,489,842 0.8131 0.00%
2020-07-02 0 0.990 0.990 1.000 0.980 1.020 7,138,000 7,138,060 1.0000 0.809 0.809 0.817 0.800 0.833 8,739,181 0.8168 0.00%
2020-06-30 0 0.990 0.960 0.990 0.950 0.990 3,586,000 3,457,840 0.9643 0.809 0.784 0.809 0.776 0.809 4,390,404 0.7876 3.13%
2020-06-29 0 0.960 0.960 0.970 0.950 0.990 3,526,000 3,403,880 0.9654 0.784 0.784 0.792 0.776 0.809 4,316,945 0.7885 -4.00%
2020-06-26 0 1.000 0.990 1.000 0.980 1.000 3,346,000 3,307,740 0.9886 0.817 0.809 0.817 0.800 0.817 4,096,568 0.8074 1.01%
2020-06-24 0 0.990 0.990 1.000 0.990 1.040 6,768,000 6,828,680 1.0090 0.809 0.809 0.817 0.809 0.849 8,286,184 0.8241 -1.98%
2020-06-23 0 1.010 1.010 1.020 0.950 1.030 11,482,000 11,488,960 1.0006 0.825 0.825 0.833 0.776 0.841 14,057,619 0.8173 5.21%
2020-06-22 0 0.960 0.960 0.970 0.960 1.000 2,060,000 1,994,280 0.9681 0.784 0.784 0.792 0.784 0.817 2,522,095 0.7907 -3.03%
2020-06-19 0 0.990 0.980 0.990 0.960 1.050 19,374,000 19,531,560 1.0081 0.809 0.800 0.809 0.784 0.858 23,719,936 0.8234 0.00%
2020-06-18 0 0.990 0.980 0.990 0.920 1.010 17,146,000 16,864,500 0.9836 0.809 0.800 0.809 0.751 0.825 20,992,155 0.8034 3.13%
2020-06-17 0 0.960 0.950 0.960 0.920 0.960 3,496,000 3,298,160 0.9434 0.784 0.776 0.784 0.751 0.784 4,280,216 0.7706 2.13%
2020-06-16 0 0.940 0.920 0.940 0.920 0.950 2,022,000 1,885,320 0.9324 0.768 0.751 0.768 0.751 0.776 2,475,571 0.7616 2.17%
2020-06-15 0 0.920 0.910 0.920 0.900 0.950 5,404,000 4,981,460 0.9218 0.751 0.743 0.751 0.735 0.776 6,616,214 0.7529 1.10%
2020-06-12 0 0.910 0.900 0.910 0.900 0.930 6,234,000 5,660,720 0.9080 0.743 0.735 0.743 0.735 0.760 7,632,398 0.7417 -3.19%
2020-06-11 0 0.940 0.910 0.940 0.900 0.960 6,836,000 6,333,620 0.9265 0.768 0.743 0.768 0.735 0.784 8,369,437 0.7568 -2.08%
2020-06-10 0 0.960 0.950 0.960 0.910 1.010 16,064,000 15,476,840 0.9634 0.784 0.776 0.784 0.743 0.825 19,667,443 0.7869 4.35%
2020-06-09 0 0.920 0.920 0.930 0.900 0.940 2,614,000 2,389,620 0.9142 0.751 0.751 0.760 0.735 0.768 3,200,367 0.7467 -2.13%
2020-06-08 0 0.940 0.920 0.940 0.910 0.960 4,068,000 3,779,820 0.9292 0.768 0.751 0.768 0.743 0.784 4,980,525 0.7589 -1.05%
2020-06-05 0 0.950 0.940 0.950 0.880 0.950 5,262,000 4,878,080 0.9270 0.776 0.768 0.776 0.719 0.776 6,442,361 0.7572 3.26%
2020-06-04 0 0.920 0.910 0.920 0.890 0.970 8,464,000 7,748,640 0.9155 0.751 0.743 0.751 0.727 0.792 10,362,627 0.7477 -2.13%
2020-06-03 0 0.940 0.940 0.950 0.880 0.970 20,112,000 18,898,000 0.9396 0.768 0.768 0.776 0.719 0.792 24,623,482 0.7675 8.05%
2020-06-02 0 0.870 0.850 0.870 0.840 0.880 1,618,000 1,391,600 0.8601 0.711 0.694 0.711 0.686 0.719 1,980,946 0.7025 0.00%
2020-06-01 0 0.870 0.850 0.870 0.820 0.870 3,166,000 2,663,100 0.8412 0.711 0.694 0.711 0.670 0.711 3,876,191 0.6870 4.82%
2020-05-29 0 0.830 0.820 0.830 0.780 0.830 5,184,000 4,156,760 0.8018 0.678 0.670 0.678 0.637 0.678 6,346,864 0.6549 1.22%
2020-05-28 0 0.820 0.820 0.830 0.810 0.840 2,072,000 1,709,860 0.8252 0.670 0.670 0.678 0.662 0.686 2,536,787 0.6740 -3.53%
2020-05-27 0 0.850 0.850 0.860 0.830 0.890 952,000 804,840 0.8454 0.694 0.694 0.702 0.678 0.727 1,165,551 0.6905 -2.30%
2020-05-26 0 0.870 0.860 0.870 0.850 0.880 1,686,000 1,460,360 0.8662 0.711 0.702 0.711 0.694 0.719 2,064,200 0.7075 0.00%
2020-05-25 0 0.870 0.860 0.870 0.830 0.870 922,000 786,140 0.8526 0.711 0.702 0.711 0.678 0.711 1,128,821 0.6964 4.82%
2020-05-22 0 0.830 0.830 0.840 0.830 0.910 5,254,000 4,482,880 0.8532 0.678 0.678 0.686 0.678 0.743 6,432,566 0.6969 -8.79%
2020-05-21 0 0.910 0.910 0.920 0.910 0.960 2,310,000 2,151,640 0.9314 0.743 0.743 0.751 0.743 0.784 2,828,174 0.7608 -5.21%
2020-05-20 0 0.960 0.950 0.960 0.900 1.020 10,784,000 10,475,480 0.9714 0.784 0.776 0.784 0.735 0.833 13,203,045 0.7934 5.49%
2020-05-19 0 0.910 0.900 0.920 0.890 0.940 1,268,000 1,154,560 0.9105 0.743 0.735 0.751 0.727 0.768 1,552,435 0.7437 -1.09%
2020-05-18 0 0.920 0.910 0.920 0.900 0.950 3,856,000 3,550,700 0.9208 0.751 0.743 0.751 0.735 0.776 4,720,970 0.7521 -3.16%
2020-05-15 0 0.950 0.950 0.960 0.930 0.990 5,064,000 4,855,060 0.9587 0.776 0.776 0.784 0.760 0.809 6,199,946 0.7831 2.15%
2020-05-14 0 0.930 0.930 0.940 0.910 0.960 1,712,000 1,586,880 0.9269 0.760 0.760 0.768 0.743 0.784 2,096,032 0.7571 -3.12%
2020-05-13 0 0.960 0.960 0.970 0.850 0.970 10,194,000 9,547,720 0.9366 0.784 0.784 0.792 0.694 0.792 12,480,697 0.7650 9.09%
2020-05-12 0 0.880 0.870 0.880 0.860 0.880 250,000 217,960 0.8718 0.719 0.711 0.719 0.702 0.719 306,079 0.7121 0.00%
2020-05-11 0 0.880 0.870 0.880 0.860 0.900 1,048,000 923,020 0.8807 0.719 0.711 0.719 0.702 0.735 1,283,085 0.7194 -1.12%
2020-05-08 0 0.890 0.890 0.900 0.830 0.900 4,482,000 3,858,420 0.8609 0.727 0.727 0.735 0.678 0.735 5,487,393 0.7031 4.71%
2020-05-07 0 0.850 0.830 0.850 0.820 0.850 3,572,000 2,968,020 0.8309 0.694 0.678 0.694 0.670 0.694 4,373,264 0.6787 1.19%
2020-05-06 0 0.840 0.830 0.840 0.840 0.850 364,000 304,940 0.8377 0.686 0.678 0.686 0.686 0.694 445,652 0.6843 0.00%
2020-05-05 0 0.840 0.830 0.840 0.830 0.840 496,000 414,700 0.8361 0.686 0.678 0.686 0.678 0.686 607,262 0.6829 0.00%
2020-05-04 0 0.840 0.830 0.840 0.830 0.870 2,948,000 2,478,320 0.8407 0.686 0.678 0.686 0.678 0.711 3,609,289 0.6867 -3.45%
2020-04-29 0 0.870 0.860 0.870 0.850 0.880 2,204,000 1,908,060 0.8657 0.711 0.702 0.711 0.694 0.719 2,698,397 0.7071 0.00%
2020-04-28 0 0.870 0.870 0.880 0.830 0.880 2,266,000 1,949,960 0.8605 0.711 0.711 0.719 0.678 0.719 2,774,304 0.7029 2.35%
2020-04-27 0 0.850 0.840 0.850 0.820 0.860 1,032,000 867,660 0.8408 0.694 0.686 0.694 0.670 0.702 1,263,496 0.6867 2.41%
2020-04-24 0 0.830 0.830 0.840 0.830 0.880 5,080,000 4,288,480 0.8442 0.678 0.678 0.686 0.678 0.719 6,219,535 0.6895 -5.68%
2020-04-23 0 0.880 0.870 0.880 0.860 0.900 5,698,000 4,958,100 0.8701 0.719 0.711 0.719 0.702 0.735 6,976,164 0.7107 -2.22%
2020-04-22 0 0.900 0.870 0.900 0.860 0.900 4,002,000 3,511,320 0.8774 0.735 0.711 0.735 0.702 0.735 4,899,720 0.7166 3.45%
2020-04-21 0 0.870 0.870 0.880 0.870 0.920 2,160,000 1,923,860 0.8907 0.711 0.711 0.719 0.711 0.751 2,644,527 0.7275 -5.43%
2020-04-20 0 0.920 0.910 0.920 0.900 0.930 970,000 883,100 0.9104 0.751 0.743 0.751 0.735 0.760 1,187,588 0.7436 0.00%
2020-04-17 0 0.920 0.900 0.920 0.890 0.930 12,504,000 11,344,420 0.9073 0.751 0.735 0.751 0.727 0.760 15,308,871 0.7410 -2.13%
2020-04-16 0 0.940 0.930 0.940 0.920 0.950 2,958,000 2,749,220 0.9294 0.768 0.760 0.768 0.751 0.776 3,621,532 0.7591 1.08%
2020-04-15 0 0.930 0.900 0.930 0.900 1.000 17,326,000 16,261,860 0.9386 0.760 0.735 0.760 0.735 0.817 21,212,533 0.7666 -2.11%
2020-04-14 0 0.950 0.940 0.950 0.900 0.950 5,922,000 5,443,580 0.9192 0.776 0.768 0.776 0.735 0.776 7,250,411 0.7508 4.40%
2020-04-09 0 0.910 0.900 0.910 0.890 0.920 2,262,000 2,047,400 0.9051 0.743 0.735 0.743 0.727 0.751 2,769,407 0.7393 -1.09%
2020-04-08 0 0.920 0.890 0.920 0.880 0.920 3,376,000 3,046,920 0.9025 0.751 0.727 0.751 0.719 0.751 4,133,297 0.7372 3.37%
2020-04-07 0 0.890 0.890 0.900 0.880 0.910 5,832,000 5,179,020 0.8880 0.727 0.727 0.735 0.719 0.743 7,140,222 0.7253 2.30%
2020-04-06 0 0.870 0.870 0.890 0.870 0.920 6,156,000 5,464,860 0.8877 0.711 0.711 0.727 0.711 0.751 7,536,901 0.7251 -3.33%
2020-04-03 0 0.900 0.890 0.900 0.890 0.910 5,856,000 5,280,460 0.9017 0.735 0.727 0.735 0.727 0.743 7,169,606 0.7365 -3.23%
2020-04-02 0 0.930 0.910 0.930 0.900 0.930 5,244,000 4,760,480 0.9078 0.760 0.743 0.760 0.735 0.760 6,420,323 0.7415 -2.11%
2020-04-01 0 0.950 0.940 0.950 0.920 1.010 4,410,000 4,154,880 0.9421 0.776 0.768 0.776 0.751 0.825 5,399,242 0.7695 -4.04%
2020-03-31 0 0.990 0.970 0.990 0.970 0.990 1,200,000 1,180,320 0.9836 0.809 0.792 0.809 0.792 0.809 1,469,182 0.8034 1.02%
2020-03-30 0 0.980 0.980 1.010 0.950 1.020 4,662,000 4,620,840 0.9912 0.800 0.800 0.825 0.776 0.833 5,707,770 0.8096 -2.97%
2020-03-27 0 1.010 0.970 1.010 0.970 1.090 11,226,000 11,417,280 1.0170 0.825 0.792 0.825 0.792 0.890 13,744,193 0.8307 -1.94%
2020-03-26 0 1.030 1.010 1.030 0.990 1.060 1,816,000 1,862,120 1.0254 0.841 0.825 0.841 0.809 0.866 2,223,361 0.8375 0.00%
2020-03-25 0 1.030 0.990 1.030 0.940 1.030 3,726,000 3,680,540 0.9878 0.841 0.809 0.841 0.768 0.841 4,561,809 0.8068 9.57%
2020-03-24 0 0.940 0.920 0.940 0.910 0.960 1,374,000 1,289,620 0.9386 0.768 0.751 0.768 0.743 0.784 1,682,213 0.7666 3.30%
2020-03-23 0 0.910 0.910 0.920 0.890 0.930 2,362,000 2,129,400 0.9015 0.743 0.743 0.751 0.727 0.760 2,891,839 0.7363 -3.19%
2020-03-20 0 0.940 0.930 0.940 0.900 0.970 3,630,000 3,366,100 0.9273 0.768 0.760 0.768 0.735 0.792 4,444,274 0.7574 0.00%
2020-03-19 0 0.940 0.920 0.940 0.850 0.940 6,058,000 5,399,060 0.8912 0.768 0.751 0.768 0.694 0.768 7,416,918 0.7279 0.00%
2020-03-18 0 0.940 0.920 0.940 0.920 1.030 8,790,000 8,532,200 0.9707 0.768 0.751 0.768 0.751 0.841 10,761,755 0.7928 -8.74%
2020-03-17 0 1.030 1.000 1.030 0.980 1.050 5,524,000 5,507,920 0.9971 0.841 0.817 0.841 0.800 0.858 6,763,132 0.8144 0.00%
2020-03-16 0 1.030 1.030 1.040 1.000 1.080 7,524,000 7,743,400 1.0292 0.841 0.841 0.849 0.817 0.882 9,211,768 0.8406 -4.63%
2020-03-13 0 1.080 1.070 1.080 0.950 1.080 19,626,000 19,804,040 1.0091 0.882 0.874 0.882 0.776 0.882 24,028,464 0.8242 -0.92%
2020-03-12 0 1.090 1.080 1.090 1.070 1.130 6,144,000 6,714,940 1.0929 0.890 0.882 0.890 0.874 0.923 7,522,209 0.8927 -3.54%
2020-03-11 0 1.130 1.130 1.140 1.130 1.220 12,536,000 14,742,760 1.1760 0.923 0.923 0.931 0.923 0.996 15,348,050 0.9606 0.89%
2020-03-10 0 1.120 1.120 1.130 1.050 1.130 11,186,000 12,267,340 1.0967 0.915 0.915 0.923 0.858 0.923 13,695,220 0.8957 1.82%
2020-03-09 0 1.100 1.090 1.100 1.060 1.180 11,222,000 12,738,440 1.1351 0.898 0.890 0.898 0.866 0.964 13,739,296 0.9272 -8.33%
2020-03-06 0 1.200 1.180 1.200 1.170 1.210 2,900,000 3,447,600 1.1888 0.980 0.964 0.980 0.956 0.988 3,550,522 0.9710 -0.83%
2020-03-05 0 1.210 1.190 1.210 1.200 1.230 9,434,000 11,446,680 1.2133 0.988 0.972 0.988 0.980 1.005 11,550,215 0.9910 0.83%
2020-03-04 0 1.200 1.190 1.200 1.150 1.230 6,666,000 7,872,060 1.1809 0.980 0.972 0.980 0.939 1.005 8,161,303 0.9646 -1.64%
2020-03-03 0 1.220 1.210 1.220 1.170 1.270 26,918,000 32,838,220 1.2199 0.996 0.988 0.996 0.956 1.037 32,956,190 0.9964 5.17%
2020-03-02 0 1.160 1.150 1.180 1.120 1.200 3,968,000 4,629,500 1.1667 0.947 0.939 0.964 0.915 0.980 4,858,094 0.9529 0.87%
2020-02-28 0 1.150 1.120 1.150 1.100 1.190 11,214,000 12,769,520 1.1387 0.939 0.915 0.939 0.898 0.972 13,729,501 0.9301 -3.36%
2020-02-27 0 1.190 1.180 1.190 1.170 1.250 17,416,000 20,941,340 1.2024 0.972 0.964 0.972 0.956 1.021 21,322,721 0.9821 0.00%
2020-02-26 0 1.190 1.180 1.190 1.160 1.200 4,086,000 4,822,460 1.1802 0.972 0.964 0.972 0.947 0.980 5,002,563 0.9640 -0.83%
2020-02-25 0 1.200 1.190 1.200 1.160 1.240 13,680,000 16,277,640 1.1899 0.980 0.972 0.980 0.947 1.013 16,748,669 0.9719 1.69%
2020-02-24 0 1.180 1.170 1.190 1.140 1.210 14,910,000 17,634,200 1.1827 0.964 0.956 0.972 0.931 0.988 18,254,580 0.9660 0.00%
2020-02-21 0 1.180 1.170 1.180 1.120 1.210 18,832,000 22,119,400 1.1746 0.964 0.956 0.964 0.915 0.988 23,056,355 0.9594 3.51%
2020-02-20 0 1.140 1.130 1.140 1.080 1.150 14,732,000 16,525,360 1.1217 0.931 0.923 0.931 0.882 0.939 18,036,652 0.9162 1.79%
2020-02-19 0 1.120 1.110 1.120 1.100 1.260 51,708,000 62,196,280 1.2028 0.915 0.907 0.915 0.898 1.029 63,307,032 0.9825 -6.67%
2020-02-18 0 1.200 1.180 1.200 1.080 1.220 24,820,000 28,865,060 1.1630 0.980 0.964 0.980 0.882 0.996 30,387,571 0.9499 8.11%
2020-02-17 0 1.110 1.100 1.110 1.030 1.120 21,486,000 23,173,020 1.0785 0.907 0.898 0.907 0.841 0.915 26,305,695 0.8809 6.73%
2020-02-14 0 1.040 1.040 1.050 0.940 1.050 21,646,000 21,804,160 1.0073 0.849 0.849 0.858 0.768 0.858 26,501,586 0.8227 7.22%
2020-02-13 0 0.970 0.960 0.970 0.900 0.970 10,064,000 9,450,220 0.9390 0.792 0.784 0.792 0.735 0.792 12,321,536 0.7670 5.43%
2020-02-12 0 0.920 0.910 0.920 0.880 0.930 7,128,000 6,467,400 0.9073 0.751 0.743 0.751 0.719 0.760 8,726,938 0.7411 1.10%
2020-02-11 0 0.910 0.910 0.920 0.900 0.970 14,758,000 13,792,940 0.9346 0.743 0.743 0.751 0.735 0.792 18,068,484 0.7634 -2.15%
2020-02-10 0 0.930 0.920 0.930 0.830 0.930 25,168,000 22,604,980 0.8982 0.760 0.751 0.760 0.678 0.760 30,813,634 0.7336 9.41%
2020-02-07 0 0.850 0.840 0.850 0.790 0.890 17,964,000 15,239,120 0.8483 0.694 0.686 0.694 0.645 0.727 21,993,647 0.6929 3.66%
2020-02-06 0 0.820 0.800 0.820 0.780 0.820 2,954,000 2,375,840 0.8043 0.670 0.653 0.670 0.637 0.670 3,616,635 0.6569 2.50%
2020-02-05 0 0.800 0.800 0.810 0.780 0.820 7,534,000 6,043,907 0.8022 0.653 0.653 0.662 0.637 0.670 9,224,011 0.6552 -3.61%
2020-02-04 0 0.830 0.820 0.830 0.800 0.850 7,312,000 6,008,500 0.8217 0.678 0.670 0.678 0.653 0.694 8,952,213 0.6712 0.00%
2020-02-03 0 0.830 0.820 0.830 0.820 0.840 4,852,000 4,031,580 0.8309 0.678 0.670 0.678 0.670 0.686 5,940,391 0.6787 0.00%
2020-01-31 0 0.830 0.820 0.830 0.820 0.850 3,552,000 2,939,460 0.8276 0.678 0.670 0.678 0.670 0.694 4,348,777 0.6759 -1.19%
2020-01-30 0 0.840 0.830 0.840 0.820 0.860 10,300,000 8,643,500 0.8392 0.686 0.678 0.686 0.670 0.702 12,610,475 0.6854 -1.18%
2020-01-29 0 0.850 0.840 0.850 0.790 0.890 11,740,000 10,021,720 0.8536 0.694 0.686 0.694 0.645 0.727 14,373,493 0.6972 4.94%
2020-01-24 0 0.810 0.790 0.810 0.770 0.810 3,482,000 2,788,840 0.8009 0.662 0.645 0.662 0.629 0.662 4,263,075 0.6542 5.19%
2020-01-23 0 0.770 0.760 0.770 0.720 0.830 16,508,000 12,825,060 0.7769 0.629 0.621 0.629 0.588 0.678 20,211,040 0.6346 4.05%
2020-01-22 0 0.740 0.740 0.750 0.730 0.830 15,672,000 12,147,960 0.7751 0.604 0.604 0.613 0.596 0.678 19,187,511 0.6331 1.37%
2020-01-21 0 0.730 0.700 0.730 0.700 0.740 1,108,000 794,960 0.7175 0.596 0.572 0.596 0.572 0.604 1,356,544 0.5860 0.00%
2020-01-20 0 0.730 0.730 0.740 0.660 0.750 23,956,000 16,609,100 0.6933 0.596 0.596 0.604 0.539 0.613 29,329,760 0.5663 -1.35%
2020-01-17 0 0.740 0.730 0.750 0.730 0.790 6,612,000 4,949,980 0.7486 0.604 0.596 0.613 0.596 0.645 8,095,190 0.6115 -6.33%
2020-01-16 0 0.790 0.780 0.790 0.760 0.800 3,208,000 2,484,720 0.7745 0.645 0.637 0.645 0.621 0.653 3,927,612 0.6326 1.28%
2020-01-15 0 0.780 0.770 0.780 0.780 0.800 4,234,000 3,336,020 0.7879 0.637 0.629 0.637 0.637 0.653 5,183,762 0.6436 -3.70%
2020-01-14 0 0.810 0.790 0.810 0.800 0.810 1,592,000 1,279,360 0.8036 0.662 0.645 0.662 0.653 0.662 1,949,114 0.6564 1.25%
2020-01-13 0 0.800 0.790 0.800 0.780 0.810 612,000 488,500 0.7982 0.653 0.645 0.653 0.637 0.662 749,283 0.6520 0.00%
2020-01-10 0 0.800 0.790 0.800 0.780 0.850 2,988,000 2,415,260 0.8083 0.653 0.645 0.653 0.637 0.694 3,658,262 0.6602 -1.23%
2020-01-09 0 0.810 0.800 0.810 0.760 0.810 3,752,000 2,931,100 0.7812 0.662 0.653 0.662 0.621 0.662 4,593,641 0.6381 8.00%
2020-01-08 0 0.750 0.750 0.760 0.750 0.780 4,082,000 3,115,040 0.7631 0.613 0.613 0.621 0.613 0.637 4,997,666 0.6233 -5.06%
2020-01-07 0 0.790 0.770 0.790 0.760 0.790 4,590,000 3,529,060 0.7689 0.645 0.629 0.645 0.621 0.645 5,619,619 0.6280 1.28%
2020-01-06 0 0.780 0.780 0.790 0.770 0.790 2,088,000 1,622,000 0.7768 0.637 0.637 0.645 0.629 0.645 2,556,376 0.6345 0.00%
2020-01-03 0 0.780 0.770 0.780 0.770 0.790 1,438,000 1,112,660 0.7738 0.637 0.629 0.637 0.629 0.645 1,760,569 0.6320 -1.27%
2020-01-02 0 0.790 0.770 0.790 0.760 0.800 4,356,000 3,371,280 0.7739 0.645 0.629 0.645 0.621 0.653 5,333,129 0.6321 0.00%
2019-12-31 0 0.790 0.780 0.790 0.780 0.790 408,000 318,500 0.7806 0.645 0.637 0.645 0.637 0.645 499,522 0.6376 1.28%
2019-12-30 0 0.780 0.770 0.780 0.770 0.820 6,980,563 5,500,067 0.7879 0.637 0.629 0.637 0.629 0.670 8,546,428 0.6436 -6.02%
2019-12-27 0 0.830 0.820 0.830 0.820 0.880 4,162,000 3,523,680 0.8466 0.678 0.670 0.678 0.670 0.719 5,095,611 0.6915 -2.35%
2019-12-24 0 0.850 0.830 0.850 0.790 0.850 4,488,000 3,676,400 0.8192 0.694 0.678 0.694 0.645 0.694 5,494,739 0.6691 6.25%
2019-12-23 0 0.800 0.770 0.800 0.770 0.810 2,298,000 1,806,440 0.7861 0.653 0.629 0.653 0.629 0.662 2,813,483 0.6421 0.00%
2019-12-20 0 0.800 0.790 0.800 0.780 0.800 1,412,000 1,120,060 0.7932 0.653 0.645 0.653 0.637 0.653 1,728,737 0.6479 1.27%
2019-12-19 0 0.790 0.780 0.790 0.780 0.810 1,862,000 1,477,260 0.7934 0.645 0.637 0.645 0.637 0.662 2,279,680 0.6480 -1.25%
2019-12-18 0 0.800 0.790 0.800 0.780 0.800 1,350,000 1,060,620 0.7856 0.653 0.645 0.653 0.637 0.653 1,652,829 0.6417 2.56%
2019-12-17 0 0.780 0.780 0.800 0.780 0.820 1,802,000 1,424,320 0.7904 0.637 0.637 0.653 0.637 0.670 2,206,221 0.6456 -3.70%
2019-12-16 0 0.810 0.800 0.810 0.790 0.840 3,962,000 3,228,140 0.8148 0.662 0.653 0.662 0.645 0.686 4,850,748 0.6655 -1.22%
2019-12-13 0 0.820 0.810 0.820 0.760 0.820 3,940,000 3,110,160 0.7894 0.670 0.662 0.670 0.621 0.670 4,823,813 0.6448 6.49%
2019-12-12 0 0.770 0.760 0.770 0.750 0.800 3,192,000 2,471,680 0.7743 0.629 0.621 0.629 0.613 0.653 3,908,023 0.6325 -2.53%
2019-12-11 0 0.790 0.780 0.790 0.780 0.800 1,172,000 923,560 0.7880 0.645 0.637 0.645 0.637 0.653 1,434,901 0.6436 0.00%
2019-12-10 0 0.790 0.790 0.800 0.790 0.850 2,116,000 1,717,900 0.8119 0.645 0.645 0.653 0.645 0.694 2,590,657 0.6631 -2.47%
2019-12-09 0 0.810 0.810 0.820 0.810 0.870 4,812,000 4,017,540 0.8349 0.662 0.662 0.670 0.662 0.711 5,891,418 0.6819 -6.90%
2019-12-06 0 0.870 0.860 0.870 0.840 0.880 2,652,000 2,273,740 0.8574 0.711 0.702 0.711 0.686 0.719 3,246,891 0.7003 2.35%
2019-12-05 0 0.850 0.840 0.850 0.810 0.860 1,256,000 1,055,760 0.8406 0.694 0.686 0.694 0.662 0.702 1,537,743 0.6866 2.41%
2019-12-04 0 0.830 0.810 0.830 0.770 0.830 2,670,000 2,147,240 0.8042 0.678 0.662 0.678 0.629 0.678 3,268,929 0.6569 5.73%
2019-12-03 0 0.810 0.800 0.810 0.780 0.820 886,000 705,240 0.7960 0.641 0.633 0.641 0.617 0.649 1,119,292 0.6301 -1.22%
2019-12-02 0 0.820 0.790 0.820 0.750 0.820 4,016,000 3,176,660 0.7910 0.649 0.625 0.649 0.594 0.649 5,073,449 0.6261 6.49%
2019-11-29 0 0.770 0.770 0.790 0.740 0.840 9,332,000 7,288,920 0.7811 0.610 0.610 0.625 0.586 0.665 11,789,199 0.6183 -6.10%
2019-11-28 0 0.820 0.820 0.830 0.800 0.850 3,082,000 2,541,760 0.8247 0.649 0.649 0.657 0.633 0.673 3,893,518 0.6528 -1.20%
2019-11-27 0 0.830 0.820 0.830 0.800 0.880 5,300,000 4,335,980 0.8181 0.657 0.649 0.657 0.633 0.697 6,695,537 0.6476 -5.68%
2019-11-26 0 0.880 0.870 0.880 0.860 0.890 1,368,000 1,189,240 0.8693 0.697 0.689 0.697 0.681 0.704 1,728,207 0.6881 -2.22%
2019-11-25 0 0.900 0.890 0.900 0.880 0.920 2,894,000 2,580,060 0.8915 0.712 0.704 0.712 0.697 0.728 3,656,016 0.7057 -1.10%
2019-11-22 0 0.910 0.900 0.910 0.900 0.930 2,520,000 2,299,940 0.9127 0.720 0.712 0.720 0.712 0.736 3,183,539 0.7224 -2.15%
2019-11-21 0 0.930 0.910 0.930 0.890 0.940 4,588,000 4,193,040 0.9139 0.736 0.720 0.736 0.704 0.744 5,796,061 0.7234 4.49%
2019-11-20 0 0.890 0.890 0.910 0.890 0.930 3,974,000 3,610,920 0.9086 0.704 0.704 0.720 0.704 0.736 5,020,390 0.7193 -3.26%
2019-11-19 0 0.920 0.910 0.920 0.870 0.940 9,030,000 8,209,180 0.9091 0.728 0.720 0.728 0.689 0.744 11,407,680 0.7196 5.75%
2019-11-18 0 0.870 0.850 0.870 0.840 0.870 2,256,000 1,922,660 0.8522 0.689 0.673 0.689 0.665 0.689 2,850,025 0.6746 3.57%
2019-11-15 0 0.840 0.840 0.850 0.830 0.880 2,912,000 2,475,540 0.8501 0.665 0.665 0.673 0.657 0.697 3,678,756 0.6729 -4.55%
2019-11-14 0 0.880 0.850 0.880 0.810 0.880 3,348,000 2,854,780 0.8527 0.697 0.673 0.697 0.641 0.697 4,229,558 0.6750 6.02%
2019-11-13 0 0.830 0.820 0.830 0.810 0.910 14,608,000 12,230,320 0.8372 0.657 0.649 0.657 0.641 0.720 18,454,417 0.6627 -7.78%
2019-11-12 0 0.900 0.900 0.920 0.900 0.970 7,228,000 6,664,620 0.9221 0.712 0.712 0.728 0.712 0.768 9,131,197 0.7299 -5.26%
2019-11-11 0 0.950 0.910 0.950 0.850 0.990 18,672,000 16,985,340 0.9097 0.752 0.720 0.752 0.673 0.784 23,588,505 0.7201 -3.06%
2019-11-08 0 0.980 0.980 0.990 0.970 1.050 11,924,000 11,883,900 0.9966 0.776 0.776 0.784 0.768 0.831 15,063,696 0.7889 -7.55%
2019-11-07 0 1.060 1.030 1.060 1.030 1.070 7,332,000 7,695,720 1.0496 0.839 0.815 0.839 0.815 0.847 9,262,581 0.8308 -2.75%
2019-11-06 0 1.090 1.080 1.090 1.030 1.100 10,182,000 10,893,320 1.0699 0.863 0.855 0.863 0.815 0.871 12,863,012 0.8469 -0.91%
2019-11-05 0 1.100 1.100 1.110 1.060 1.120 10,010,000 10,997,060 1.0986 0.871 0.871 0.879 0.839 0.887 12,645,723 0.8696 1.85%
2019-11-04 0 1.080 1.060 1.080 1.000 1.080 12,026,000 12,659,540 1.0527 0.855 0.839 0.855 0.792 0.855 15,192,553 0.8333 5.88%
2019-11-01 0 1.020 1.010 1.020 0.970 1.040 14,220,000 14,400,920 1.0127 0.807 0.799 0.807 0.768 0.823 17,964,253 0.8016 5.15%
2019-10-31 0 0.970 0.950 0.970 0.890 1.050 38,247,000 36,555,370 0.9558 0.768 0.752 0.768 0.704 0.831 48,317,778 0.7566 -5.83%
2019-10-30 0 1.030 1.020 1.030 1.010 1.190 37,539,000 39,703,210 1.0577 0.815 0.807 0.815 0.799 0.942 47,423,355 0.8372 -13.45%
2019-10-29 0 1.190 1.190 1.200 1.180 1.310 13,984,000 16,974,400 1.2138 0.942 0.942 0.950 0.934 1.037 17,666,112 0.9608 -6.30%
2019-10-28 0 1.270 1.260 1.270 1.260 1.370 12,722,000 16,551,780 1.3010 1.005 0.997 1.005 0.997 1.084 16,071,816 1.0299 -0.78%
2019-10-25 0 1.280 1.260 1.280 1.180 1.300 13,488,000 16,998,260 1.2603 1.013 0.997 1.013 0.934 1.029 17,039,511 0.9976 7.56%
2019-10-24 0 1.190 1.180 1.190 1.170 1.240 7,294,000 8,734,000 1.1974 0.942 0.934 0.942 0.926 0.982 9,214,575 0.9478 -1.65%
2019-10-23 0 1.210 1.200 1.210 1.150 1.340 37,803,267 46,158,793 1.2210 0.958 0.950 0.958 0.910 1.061 47,757,206 0.9665 -7.63%
2019-10-22 0 1.310 1.300 1.310 1.310 1.440 20,220,000 27,482,400 1.3592 1.037 1.029 1.037 1.037 1.140 25,544,107 1.0759 -7.75%
2019-10-21 0 1.420 1.410 1.420 1.340 1.550 41,188,000 58,791,760 1.4274 1.124 1.116 1.124 1.061 1.227 52,033,169 1.1299 0.71%
2019-10-18 0 1.410 1.400 1.410 1.260 1.420 24,402,000 33,290,140 1.3642 1.116 1.108 1.116 0.997 1.124 30,827,265 1.0799 1.44%
2019-10-17 0 1.390 1.380 1.390 1.330 1.420 19,014,000 26,229,880 1.3795 1.100 1.092 1.100 1.053 1.124 24,020,556 1.0920 1.46%
2019-10-16 0 1.370 1.370 1.380 1.260 1.410 43,040,000 58,778,040 1.3657 1.084 1.084 1.092 0.997 1.116 54,372,817 1.0810 7.87%
2019-10-15 0 1.270 1.260 1.270 1.190 1.330 23,304,000 29,296,580 1.2571 1.005 0.997 1.005 0.942 1.053 29,440,152 0.9951 0.79%
2019-10-14 0 1.260 1.250 1.260 1.080 1.270 36,788,000 44,012,000 1.1964 0.997 0.989 0.997 0.855 1.005 46,474,610 0.9470 16.67%
2019-10-11 0 1.080 1.070 1.080 1.060 1.120 9,786,000 10,602,680 1.0835 0.855 0.847 0.855 0.839 0.887 12,362,741 0.8576 -1.82%
2019-10-10 0 1.100 1.100 1.110 1.070 1.120 11,548,000 12,593,600 1.0905 0.871 0.871 0.879 0.847 0.887 14,588,692 0.8632 -1.79%
2019-10-09 0 1.120 1.110 1.120 1.060 1.160 15,206,000 17,037,180 1.1204 0.887 0.879 0.887 0.839 0.918 19,209,876 0.8869 3.70%
2019-10-08 0 1.080 1.070 1.080 1.020 1.100 25,072,000 26,568,100 1.0597 0.855 0.847 0.855 0.807 0.871 31,673,682 0.8388 1.89%
2019-10-04 0 1.060 1.050 1.060 0.990 1.130 30,348,000 32,205,800 1.0612 0.839 0.831 0.839 0.784 0.894 38,338,900 0.8400 -2.75%
2019-10-03 0 1.090 1.090 1.100 1.040 1.170 23,748,000 25,860,540 1.0890 0.863 0.863 0.871 0.823 0.926 30,001,061 0.8620 -5.22%
2019-10-02 0 1.150 1.150 1.160 0.980 1.170 48,886,000 54,260,700 1.1099 0.910 0.910 0.918 0.776 0.926 61,758,121 0.8786 12.75%
2019-09-30 0 1.020 1.020 1.030 0.900 1.060 54,678,000 54,493,480 0.9966 0.807 0.807 0.815 0.712 0.839 69,075,207 0.7889 17.24%
2019-09-27 0 0.870 0.870 0.880 0.830 0.900 11,656,000 10,065,140 0.8635 0.689 0.689 0.697 0.657 0.712 14,725,129 0.6835 -3.33%
2019-09-26 0 0.900 0.890 0.900 0.870 0.940 19,612,000 17,787,560 0.9070 0.712 0.704 0.712 0.689 0.744 24,776,015 0.7179 2.27%
2019-09-25 0 0.880 0.870 0.880 0.770 0.890 27,488,000 23,299,980 0.8476 0.697 0.689 0.697 0.610 0.704 34,725,836 0.6710 12.82%
2019-09-24 0 0.780 0.770 0.780 0.750 0.840 15,876,000 12,679,120 0.7986 0.617 0.610 0.617 0.594 0.665 20,056,293 0.6322 1.30%
2019-09-23 0 0.770 0.760 0.770 0.740 0.790 10,116,000 7,773,920 0.7685 0.610 0.602 0.610 0.586 0.625 12,779,633 0.6083 -2.53%
2019-09-20 0 0.790 0.780 0.790 0.700 0.810 27,804,000 20,810,820 0.7485 0.625 0.617 0.625 0.554 0.641 35,125,042 0.5925 14.49%
2019-09-19 0 0.690 0.660 0.690 0.650 0.710 6,586,000 4,435,040 0.6734 0.546 0.522 0.546 0.515 0.562 8,320,153 0.5330 -1.43%
2019-09-18 0 0.700 0.700 0.710 0.650 0.730 5,380,000 3,733,340 0.6939 0.554 0.554 0.562 0.515 0.578 6,796,602 0.5493 7.69%
2019-09-17 0 0.650 0.640 0.650 0.640 0.680 1,878,000 1,246,980 0.6640 0.515 0.507 0.515 0.507 0.538 2,372,494 0.5256 -1.52%
2019-09-16 0 0.660 0.640 0.660 0.630 0.670 1,434,000 936,740 0.6532 0.522 0.507 0.522 0.499 0.530 1,811,585 0.5171 3.13%
2019-09-13 0 0.640 0.620 0.640 0.610 0.640 1,318,006 828,823 0.6288 0.507 0.491 0.507 0.483 0.507 1,665,049 0.4978 0.00%
2019-09-12 0 0.640 0.630 0.640 0.610 0.650 2,434,000 1,516,720 0.6231 0.507 0.499 0.507 0.483 0.515 3,074,894 0.4933 1.59%
2019-09-11 0 0.630 0.620 0.630 0.620 0.680 1,980,000 1,243,120 0.6278 0.499 0.491 0.499 0.491 0.538 2,501,352 0.4970 0.00%
2019-09-10 0 0.630 0.610 0.630 0.600 0.660 5,876,000 3,621,380 0.6163 0.499 0.483 0.499 0.475 0.522 7,423,203 0.4878 -4.55%
2019-09-09 0 0.660 0.640 0.660 0.620 0.730 18,094,000 12,268,260 0.6780 0.522 0.507 0.522 0.491 0.578 22,858,312 0.5367 1.54%
2019-09-06 0 0.650 0.650 0.660 0.560 0.660 17,094,000 10,668,000 0.6241 0.515 0.515 0.522 0.443 0.522 21,595,003 0.4940 14.04%
2019-09-05 0 0.570 0.580 0.590 0.520 0.610 8,092,000 4,611,140 0.5698 0.451 0.459 0.467 0.412 0.483 10,222,696 0.4511 7.55%
2019-09-04 0 0.530 0.520 0.530 0.510 0.530 1,726,000 893,500 0.5177 0.420 0.412 0.420 0.404 0.420 2,180,471 0.4098 3.92%
2019-09-03 0 0.510 0.495 0.510 0.500 0.510 288,000 146,100 0.5073 0.404 0.392 0.404 0.396 0.404 363,833 0.4016 2.00%
2019-09-02 0 0.500 0.495 0.500 0.480 0.520 4,638,000 2,335,760 0.5036 0.396 0.392 0.396 0.380 0.412 5,859,227 0.3986 4.17%
2019-08-30 0 0.480 0.470 0.480 0.460 0.495 3,214,623 1,527,806 0.4753 0.380 0.372 0.380 0.364 0.392 4,061,062 0.3762 4.35%
2019-08-29 0 0.460 0.455 0.460 0.440 0.475 570,000 259,840 0.4559 0.364 0.360 0.364 0.348 0.376 720,086 0.3608 -2.13%
2019-08-28 0 0.470 0.460 0.470 0.455 0.470 402,000 184,440 0.4588 0.372 0.364 0.372 0.360 0.372 507,850 0.3632 4.44%
2019-08-27 0 0.450 0.445 0.450 0.455 0.455 196,000 89,180 0.4550 0.356 0.352 0.356 0.360 0.360 247,609 0.3602 -2.17%
2019-08-26 0 0.460 0.445 0.460 0.440 0.470 1,388,000 619,400 0.4463 0.364 0.352 0.364 0.348 0.372 1,753,473 0.3532 1.10%
2019-08-23 0 0.455 0.450 0.455 0.450 0.460 310,000 140,200 0.4523 0.360 0.356 0.360 0.356 0.364 391,626 0.3580 0.00%
2019-08-22 0 0.455 0.450 0.455 0.450 0.470 680,000 309,170 0.4547 0.360 0.356 0.360 0.356 0.372 859,050 0.3599 -3.19%
2019-08-21 0 0.470 0.465 0.470 - - 6,000 2,730 0.4550 0.372 0.368 0.372 - - 7,580 0.3602 0.00%
2019-08-20 0 0.470 0.450 0.470 0.445 0.475 34,000 15,590 0.4585 0.372 0.356 0.372 0.352 0.376 42,953 0.3630 2.17%
2019-08-19 0 0.460 0.445 0.460 0.440 0.480 658,000 293,600 0.4462 0.364 0.352 0.364 0.348 0.380 831,257 0.3532 0.00%
2019-08-16 0 0.460 0.435 0.460 0.450 0.470 94,000 42,970 0.4571 0.364 0.344 0.364 0.356 0.372 118,751 0.3618 2.22%
2019-08-15 0 0.450 0.435 0.450 0.430 0.450 254,000 111,800 0.4402 0.356 0.344 0.356 0.340 0.356 320,880 0.3484 0.00%
2019-08-14 0 0.450 0.440 0.450 0.440 0.450 170,000 76,300 0.4488 0.356 0.348 0.356 0.348 0.356 214,763 0.3553 0.00%
2019-08-13 0 0.450 0.440 0.450 0.445 0.475 42,000 18,820 0.4481 0.356 0.348 0.356 0.352 0.376 53,059 0.3547 0.00%
2019-08-12 0 0.450 0.445 0.450 0.445 0.465 126,000 57,060 0.4529 0.356 0.352 0.356 0.352 0.368 159,177 0.3585 -5.26%
2019-08-09 0 0.475 0.460 0.475 0.460 0.480 178,000 83,430 0.4687 0.376 0.364 0.376 0.364 0.380 224,869 0.3710 2.15%
2019-08-08 0 0.465 0.450 0.465 0.460 0.470 78,000 36,110 0.4629 0.368 0.356 0.368 0.364 0.372 98,538 0.3665 3.33%
2019-08-07 0 0.450 0.440 0.450 0.430 0.455 334,000 147,670 0.4421 0.356 0.348 0.356 0.340 0.360 421,945 0.3500 1.12%
2019-08-06 0 0.445 0.430 0.445 0.425 0.450 476,000 208,930 0.4389 0.352 0.340 0.352 0.336 0.356 601,335 0.3474 -2.20%
2019-08-05 0 0.455 0.455 0.460 0.440 0.465 274,000 121,910 0.4449 0.360 0.360 0.364 0.348 0.368 346,147 0.3522 -2.15%
2019-08-02 0 0.465 0.455 0.465 0.455 0.470 2,418,000 1,106,950 0.4578 0.368 0.360 0.368 0.360 0.372 3,054,681 0.3624 1.09%
2019-08-01 0 0.460 0.460 0.470 0.460 0.485 1,674,000 785,520 0.4692 0.364 0.364 0.372 0.364 0.384 2,114,779 0.3714 -4.17%
2019-07-31 0 0.480 0.475 0.480 0.460 0.495 2,892,000 1,383,750 0.4785 0.380 0.376 0.380 0.364 0.392 3,653,489 0.3787 4.35%
2019-07-30 0 0.460 0.455 0.460 0.440 0.540 9,902,000 4,772,020 0.4819 0.364 0.360 0.364 0.348 0.427 12,509,285 0.3815 9.52%
2019-07-29 0 0.420 0.405 0.425 0.420 0.420 108,000 45,360 0.4200 0.332 0.321 0.336 0.332 0.332 136,437 0.3325 0.00%
2019-07-26 0 0.420 0.410 0.420 0.400 0.430 1,120,000 460,590 0.4112 0.332 0.325 0.332 0.317 0.340 1,414,906 0.3255 2.44%
2019-07-25 0 0.410 0.400 0.415 0.400 0.410 260,000 104,490 0.4019 0.325 0.317 0.329 0.317 0.325 328,460 0.3181 -2.38%
2019-07-24 0 0.420 0.405 0.420 0.420 0.420 2,000 840 0.4200 0.332 0.321 0.332 0.332 0.332 2,527 0.3325 1.20%
2019-07-23 0 0.415 0.405 0.415 0.405 0.420 268,000 108,740 0.4057 0.329 0.321 0.329 0.321 0.332 338,567 0.3212 -1.19%
2019-07-22 0 0.420 0.405 0.420 - - 0 0 - 0.332 0.321 0.332 - - 0 - 0.00%
2019-07-19 0 0.420 0.405 0.420 0.420 0.420 4,000 1,680 0.4200 0.332 0.321 0.332 0.332 0.332 5,053 0.3325 1.20%
2019-07-18 0 0.415 0.405 0.415 0.405 0.415 78,000 31,870 0.4086 0.329 0.321 0.329 0.321 0.329 98,538 0.3234 0.00%
2019-07-17 0 0.415 0.410 0.420 0.405 0.420 16,000 6,610 0.4131 0.329 0.325 0.332 0.321 0.332 20,213 0.3270 -1.19%
2019-07-16 0 0.420 0.405 0.420 0.400 0.420 196,000 79,820 0.4072 0.332 0.321 0.332 0.317 0.332 247,609 0.3224 0.00%
2019-07-15 0 0.420 0.410 0.420 - - 0 0 - 0.332 0.325 0.332 - - 0 - 0.00%
2019-07-12 0 0.420 0.410 0.420 0.410 0.420 904,000 372,620 0.4122 0.332 0.325 0.332 0.325 0.332 1,142,031 0.3263 -1.18%
2019-07-11 0 0.425 0.415 0.425 0.415 0.425 158,000 65,790 0.4164 0.336 0.329 0.336 0.329 0.336 199,603 0.3296 -2.30%
2019-07-10 0 0.435 0.430 0.435 0.420 0.435 214,000 90,030 0.4207 0.344 0.340 0.344 0.332 0.344 270,348 0.3330 0.00%
2019-07-09 0 0.435 0.415 0.435 0.400 0.435 2,012,000 833,330 0.4142 0.344 0.329 0.344 0.317 0.344 2,541,778 0.3279 6.10%
2019-07-08 0 0.410 0.405 0.410 0.410 0.410 184,000 75,440 0.4100 0.325 0.321 0.325 0.325 0.325 232,449 0.3245 -1.20%
2019-07-05 0 0.415 0.405 0.415 0.410 0.430 1,842,000 772,160 0.4192 0.329 0.321 0.329 0.325 0.340 2,327,015 0.3318 -4.60%
2019-07-04 0 0.435 0.420 0.435 0.410 0.440 1,626,000 692,600 0.4260 0.344 0.332 0.344 0.325 0.348 2,054,140 0.3372 6.36%
2019-07-03 0 0.430 0.420 0.430 - - 0 0 - 0.324 0.316 0.324 - - 0 - -1.15%
2019-07-02 0 0.435 0.420 0.435 0.415 0.440 236,000 100,010 0.4238 0.328 0.316 0.328 0.312 0.331 313,449 0.3191 1.16%
2019-06-28 0 0.430 0.430 0.435 0.430 0.440 38,000 16,370 0.4308 0.324 0.324 0.328 0.324 0.331 50,471 0.3243 0.00%
2019-06-27 0 0.430 0.410 0.430 0.430 0.430 210,000 90,300 0.4300 0.324 0.309 0.324 0.324 0.324 278,916 0.3238 -2.27%
2019-06-26 0 0.440 0.425 0.440 0.430 0.440 24,000 10,440 0.4350 0.331 0.320 0.331 0.324 0.331 31,876 0.3275 0.00%
2019-06-25 0 0.440 0.420 0.440 0.420 0.440 8,000 3,440 0.4300 0.331 0.316 0.331 0.316 0.331 10,625 0.3238 1.15%
2019-06-24 0 0.435 0.430 0.435 0.435 0.440 98,000 42,650 0.4352 0.328 0.324 0.328 0.328 0.331 130,161 0.3277 -1.14%
2019-06-21 0 0.440 0.435 0.440 0.435 0.440 54,000 23,510 0.4354 0.331 0.328 0.331 0.328 0.331 71,721 0.3278 1.15%
2019-06-20 0 0.435 0.425 0.435 0.425 0.435 124,000 53,740 0.4334 0.328 0.320 0.328 0.320 0.328 164,693 0.3263 -1.14%
2019-06-19 0 0.440 0.420 0.440 0.440 0.440 6,000 2,640 0.4400 0.331 0.316 0.331 0.331 0.331 7,969 0.3313 0.00%
2019-06-18 0 0.440 0.420 0.440 0.440 0.440 2,000 880 0.4400 0.331 0.316 0.331 0.331 0.331 2,656 0.3313 1.15%
2019-06-17 0 0.435 0.420 0.435 - - 0 0 - 0.328 0.316 0.328 - - 0 - -1.14%
2019-06-14 0 0.440 0.425 0.440 0.425 0.440 90,000 38,510 0.4279 0.331 0.320 0.331 0.320 0.331 119,536 0.3222 0.00%
2019-06-13 0 0.440 0.420 0.440 0.400 0.440 3,270,000 1,378,280 0.4215 0.331 0.316 0.331 0.301 0.331 4,343,126 0.3173 7.32%
2019-06-12 0 0.410 0.410 0.415 0.410 0.430 1,142,000 478,350 0.4189 0.309 0.309 0.312 0.309 0.324 1,516,774 0.3154 -5.75%
2019-06-11 0 0.435 0.435 0.440 0.425 0.435 414,000 176,260 0.4257 0.328 0.328 0.331 0.320 0.328 549,864 0.3206 -1.14%
2019-06-10 0 0.440 0.435 0.440 0.435 0.440 94,000 40,980 0.4360 0.331 0.328 0.331 0.328 0.331 124,848 0.3282 -1.12%
2019-06-06 0 0.445 0.425 0.445 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2019-06-05 0 0.445 0.430 0.450 - - 0 0 - 0.335 0.324 0.339 - - 0 - -1.11%
2019-06-04 0 0.450 0.435 0.450 0.410 0.450 3,960,000 1,739,300 0.4392 0.339 0.328 0.339 0.309 0.339 5,259,566 0.3307 0.00%
2019-06-03 0 0.450 0.430 0.450 0.450 0.450 132,000 59,400 0.4500 0.339 0.324 0.339 0.339 0.339 175,319 0.3388 -1.10%
2019-05-31 0 0.455 0.430 0.455 0.450 0.455 92,000 41,660 0.4528 0.343 0.324 0.343 0.339 0.343 122,192 0.3409 0.00%
2019-05-30 0 0.455 0.430 0.455 0.435 0.460 94,000 41,500 0.4415 0.343 0.324 0.343 0.328 0.346 124,848 0.3324 2.25%
2019-05-29 0 0.445 0.450 0.460 0.440 0.470 948,000 425,860 0.4492 0.335 0.339 0.346 0.331 0.354 1,259,108 0.3382 -4.30%
2019-05-28 0 0.465 0.450 0.465 0.465 0.465 182,000 84,630 0.4650 0.350 0.339 0.350 0.350 0.350 241,728 0.3501 0.00%
2019-05-27 0 0.465 0.455 0.465 0.460 0.470 1,116,000 518,850 0.4649 0.350 0.343 0.350 0.346 0.354 1,482,241 0.3500 1.09%
2019-05-24 0 0.460 0.450 0.465 0.445 0.480 2,576,000 1,195,930 0.4643 0.346 0.339 0.350 0.335 0.361 3,421,374 0.3495 0.00%
2019-05-23 0 0.460 0.445 0.460 0.450 0.475 876,000 404,020 0.4612 0.346 0.335 0.346 0.339 0.358 1,163,480 0.3473 -3.16%
2019-05-22 0 0.475 0.460 0.475 0.460 0.475 814,000 380,800 0.4678 0.358 0.346 0.358 0.346 0.358 1,081,133 0.3522 0.00%
2019-05-21 0 0.475 0.470 0.475 0.470 0.475 362,000 171,690 0.4743 0.358 0.354 0.358 0.354 0.358 480,799 0.3571 0.00%
2019-05-20 0 0.475 0.470 0.475 0.475 0.480 538,000 256,050 0.4759 0.358 0.354 0.358 0.358 0.361 714,557 0.3583 -2.06%
2019-05-17 0 0.485 0.475 0.485 0.480 0.490 1,094,000 525,830 0.4806 0.365 0.358 0.365 0.361 0.369 1,453,022 0.3619 -1.02%
2019-05-16 0 0.490 0.485 0.490 0.490 0.510 376,000 184,860 0.4916 0.369 0.365 0.369 0.369 0.384 499,393 0.3702 -2.00%
2019-05-15 0 0.500 0.495 0.510 0.470 0.510 2,512,000 1,239,160 0.4933 0.376 0.373 0.384 0.354 0.384 3,336,371 0.3714 4.17%
2019-05-14 0 0.480 0.475 0.480 0.470 0.485 326,000 155,010 0.4755 0.361 0.358 0.361 0.354 0.365 432,984 0.3580 -2.04%
2019-05-10 0 0.490 0.480 0.490 0.480 0.490 104,000 50,480 0.4854 0.369 0.361 0.369 0.361 0.369 138,130 0.3655 1.03%
2019-05-09 0 0.485 0.475 0.485 0.470 0.490 3,510,000 1,683,180 0.4795 0.365 0.358 0.365 0.354 0.369 4,661,888 0.3611 -2.02%
2019-05-08 0 0.495 0.485 0.495 - - 0 0 - 0.373 0.365 0.373 - - 0 - -1.00%
2019-05-07 0 0.500 0.490 0.500 0.480 0.500 2,128,000 1,041,140 0.4893 0.376 0.369 0.376 0.361 0.376 2,826,353 0.3684 1.01%
2019-05-06 0 0.495 0.485 0.495 0.480 0.495 1,112,000 542,740 0.4881 0.373 0.365 0.373 0.361 0.373 1,476,929 0.3675 -2.94%
2019-05-03 0 0.510 0.495 0.510 0.490 0.510 94,000 46,880 0.4987 0.384 0.373 0.384 0.369 0.384 124,848 0.3755 0.00%
2019-05-02 0 0.510 0.495 0.510 - - 0 0 - 0.384 0.373 0.384 - - 0 - 0.00%
2019-04-30 0 0.510 0.495 0.510 0.490 0.510 698,000 344,740 0.4939 0.384 0.373 0.384 0.369 0.384 927,065 0.3719 3.03%
2019-04-29 0 0.495 0.490 0.495 0.490 0.520 2,918,000 1,453,060 0.4980 0.373 0.369 0.373 0.369 0.392 3,875,609 0.3749 -4.81%
2019-04-26 0 0.520 0.510 0.520 0.510 0.520 862,000 439,880 0.5103 0.392 0.384 0.392 0.384 0.392 1,144,885 0.3842 1.96%
2019-04-25 0 0.510 0.495 0.510 0.500 0.520 400,000 201,760 0.5044 0.384 0.373 0.384 0.376 0.392 531,269 0.3798 -1.92%
2019-04-24 0 0.520 0.500 0.520 0.485 0.530 2,872,000 1,437,180 0.5004 0.392 0.376 0.392 0.365 0.399 3,814,514 0.3768 1.96%
2019-04-23 0 0.510 0.500 0.510 0.500 0.550 3,542,000 1,871,760 0.5284 0.384 0.376 0.384 0.376 0.414 4,704,390 0.3979 -5.56%
2019-04-18 0 0.540 0.530 0.540 0.520 0.540 2,234,000 1,183,360 0.5297 0.407 0.399 0.407 0.392 0.407 2,967,139 0.3988 1.89%
2019-04-17 0 0.530 0.510 0.530 0.510 0.530 762,000 396,820 0.5208 0.399 0.384 0.399 0.384 0.399 1,012,068 0.3921 1.92%
2019-04-16 0 0.520 0.510 0.520 0.510 0.530 394,000 204,380 0.5187 0.392 0.384 0.392 0.384 0.399 523,300 0.3906 -1.89%
2019-04-15 0 0.530 0.510 0.530 0.510 0.540 4,100,000 2,138,480 0.5216 0.399 0.384 0.399 0.384 0.407 5,445,510 0.3927 1.92%
2019-04-12 0 0.520 0.500 0.520 0.485 0.530 16,182,000 8,236,480 0.5090 0.392 0.376 0.392 0.365 0.399 21,492,499 0.3832 7.22%
2019-04-11 0 0.485 0.475 0.485 0.470 0.495 3,994,000 1,894,140 0.4742 0.365 0.358 0.365 0.354 0.373 5,304,724 0.3571 4.30%
2019-04-10 0 0.465 0.450 0.465 0.450 0.465 2,248,000 1,021,680 0.4545 0.350 0.339 0.350 0.339 0.350 2,985,733 0.3422 3.33%
2019-04-09 0 0.450 0.445 0.450 0.440 0.455 2,158,000 963,480 0.4465 0.339 0.335 0.339 0.331 0.343 2,866,198 0.3362 2.27%
2019-04-08 0 0.440 0.430 0.440 0.420 0.440 1,272,000 544,480 0.4281 0.331 0.324 0.331 0.316 0.331 1,689,436 0.3223 2.33%
2019-04-04 0 0.430 0.425 0.430 0.420 0.430 482,000 204,140 0.4235 0.324 0.320 0.324 0.316 0.324 640,179 0.3189 0.00%
2019-04-03 0 0.430 0.425 0.430 0.425 0.430 780,000 334,190 0.4284 0.324 0.320 0.324 0.320 0.324 1,035,975 0.3226 0.00%
2019-04-02 0 0.430 0.410 0.430 0.410 0.430 830,000 349,730 0.4214 0.324 0.309 0.324 0.309 0.324 1,102,384 0.3172 0.00%
2019-04-01 0 0.430 0.420 0.430 0.415 0.430 210,000 88,750 0.4226 0.324 0.316 0.324 0.312 0.324 278,916 0.3182 4.88%
2019-03-29 0 0.410 0.405 0.415 0.400 0.435 4,004,000 1,676,280 0.4187 0.309 0.305 0.312 0.301 0.328 5,318,006 0.3152 -2.38%
2019-03-28 0 0.420 0.400 0.420 0.400 0.420 3,588,000 1,454,010 0.4052 0.316 0.301 0.316 0.301 0.316 4,765,486 0.3051 5.00%
2019-03-27 0 0.400 0.395 0.400 0.390 0.400 188,000 74,280 0.3951 0.301 0.297 0.301 0.294 0.301 249,697 0.2975 0.00%
2019-03-26 0 0.400 0.390 0.400 0.395 0.400 82,000 32,500 0.3963 0.301 0.294 0.301 0.297 0.301 108,910 0.2984 1.27%
2019-03-25 0 0.395 0.390 0.400 0.390 0.400 1,182,000 466,660 0.3948 0.297 0.294 0.301 0.294 0.301 1,569,901 0.2973 0.00%
2019-03-22 0 0.395 0.395 0.400 0.385 0.400 136,000 54,050 0.3974 0.297 0.297 0.301 0.290 0.301 180,632 0.2992 1.28%
2019-03-21 0 0.390 0.390 0.400 0.390 0.400 550,000 214,700 0.3904 0.294 0.294 0.301 0.294 0.301 730,495 0.2939 0.00%
2019-03-20 0 0.390 0.390 0.400 - - 0 0 - 0.294 0.294 0.301 - - 0 - 0.00%
2019-03-19 0 0.390 0.390 0.400 0.390 0.405 392,000 153,620 0.3919 0.294 0.294 0.301 0.294 0.305 520,644 0.2951 0.00%
2019-03-18 0 0.390 0.380 0.400 0.380 0.400 574,000 224,450 0.3910 0.294 0.286 0.301 0.286 0.301 762,371 0.2944 0.00%
2019-03-15 0 0.390 0.380 0.390 0.380 0.390 1,532,000 585,840 0.3824 0.294 0.286 0.294 0.286 0.294 2,034,761 0.2879 -2.50%
2019-03-14 0 0.400 0.390 0.400 0.400 0.410 78,000 31,710 0.4065 0.301 0.294 0.301 0.301 0.309 103,598 0.3061 1.27%
2019-03-13 0 0.395 0.390 0.400 0.390 0.400 530,000 209,390 0.3951 0.297 0.294 0.301 0.294 0.301 703,932 0.2975 1.28%
2019-03-12 0 0.390 0.375 0.390 0.375 0.390 3,180,000 1,217,110 0.3827 0.294 0.282 0.294 0.282 0.294 4,223,591 0.2882 0.00%
2019-03-11 0 0.390 0.390 0.410 0.385 0.410 372,000 147,370 0.3962 0.294 0.294 0.309 0.290 0.309 494,080 0.2983 0.00%
2019-03-08 0 0.390 0.390 0.405 0.390 0.410 106,000 42,040 0.3966 0.294 0.294 0.305 0.294 0.309 140,786 0.2986 0.00%
2019-03-07 0 0.390 0.390 0.395 0.390 0.400 420,000 165,920 0.3950 0.294 0.294 0.297 0.294 0.301 557,833 0.2974 -4.88%
2019-03-06 0 0.410 0.395 0.410 0.395 0.415 320,000 129,740 0.4054 0.309 0.297 0.309 0.297 0.312 425,015 0.3053 1.23%
2019-03-05 0 0.405 0.390 0.405 0.390 0.410 226,000 90,480 0.4004 0.305 0.294 0.305 0.294 0.309 300,167 0.3014 1.25%
2019-03-04 0 0.400 0.395 0.400 0.380 0.400 564,000 216,820 0.3844 0.301 0.297 0.301 0.286 0.301 749,090 0.2894 2.56%
2019-03-01 0 0.390 0.390 0.400 0.380 0.400 1,796,000 686,100 0.3820 0.294 0.294 0.301 0.286 0.301 2,385,399 0.2876 0.00%
2019-02-28 0 0.390 0.390 0.405 0.390 0.410 2,878,000 1,129,460 0.3924 0.294 0.294 0.305 0.294 0.309 3,822,483 0.2955 0.00%
2019-02-27 0 0.390 0.390 0.405 0.390 0.415 450,000 181,060 0.4024 0.294 0.294 0.305 0.294 0.312 597,678 0.3029 -2.50%
2019-02-26 0 0.400 0.400 0.410 0.400 0.415 190,000 77,100 0.4058 0.301 0.301 0.309 0.301 0.312 252,353 0.3055 -3.61%
2019-02-25 0 0.415 0.405 0.415 0.405 0.425 376,000 153,490 0.4082 0.312 0.305 0.312 0.305 0.320 499,393 0.3074 2.47%
2019-02-22 0 0.405 0.405 0.415 0.405 0.420 794,000 326,620 0.4114 0.305 0.305 0.312 0.305 0.316 1,054,570 0.3097 -2.41%
2019-02-21 0 0.415 0.410 0.425 0.410 0.425 2,922,000 1,205,380 0.4125 0.312 0.309 0.320 0.309 0.320 3,880,922 0.3106 -2.35%
2019-02-20 0 0.425 0.420 0.425 0.400 0.435 3,208,000 1,330,480 0.4147 0.320 0.316 0.320 0.301 0.328 4,260,780 0.3123 -5.56%
2019-02-19 0 0.450 0.435 0.450 0.440 0.450 190,000 83,960 0.4419 0.339 0.328 0.339 0.331 0.339 252,353 0.3327 0.00%
2019-02-18 0 0.450 0.430 0.450 0.430 0.450 532,000 235,080 0.4419 0.339 0.324 0.339 0.324 0.339 706,588 0.3327 4.65%
2019-02-15 0 0.430 0.430 0.435 0.430 0.435 506,000 217,610 0.4301 0.324 0.324 0.328 0.324 0.328 672,056 0.3238 -1.15%
2019-02-14 0 0.435 0.425 0.435 0.425 0.435 262,000 113,480 0.4331 0.328 0.320 0.328 0.320 0.328 347,981 0.3261 2.35%
2019-02-13 0 0.425 0.425 0.430 0.425 0.435 836,767 358,002 0.4278 0.320 0.320 0.324 0.320 0.328 1,111,372 0.3221 -1.16%
2019-02-12 0 0.430 0.420 0.430 0.410 0.440 648,000 270,800 0.4179 0.324 0.316 0.324 0.309 0.331 860,656 0.3146 0.00%
2019-02-11 0 0.430 0.415 0.430 - - 0 0 - 0.324 0.312 0.324 - - 0 - 0.00%
2019-02-08 0 0.430 0.425 0.440 0.420 0.440 68,000 29,440 0.4329 0.324 0.320 0.331 0.316 0.331 90,316 0.3260 -2.27%
2019-02-04 0 0.440 0.415 0.440 0.430 0.440 24,000 10,500 0.4375 0.331 0.312 0.331 0.324 0.331 31,876 0.3294 3.53%
2019-02-01 0 0.425 0.415 0.425 0.420 0.425 84,000 35,400 0.4214 0.320 0.312 0.320 0.316 0.320 111,567 0.3173 0.00%
2019-01-31 0 0.425 0.420 0.435 0.420 0.425 18,000 7,600 0.4222 0.320 0.316 0.328 0.316 0.320 23,907 0.3179 0.00%
2019-01-30 0 0.425 0.420 0.425 0.420 0.425 34,000 14,340 0.4218 0.320 0.316 0.320 0.316 0.320 45,158 0.3176 -1.16%
2019-01-29 0 0.430 0.415 0.430 - - 0 0 - 0.324 0.312 0.324 - - 0 - 0.00%
2019-01-28 0 0.430 0.420 0.430 0.415 0.430 584,000 249,960 0.4280 0.324 0.316 0.324 0.312 0.324 775,653 0.3223 1.18%
2019-01-25 0 0.425 0.420 0.425 0.420 0.425 54,000 22,750 0.4213 0.320 0.316 0.320 0.316 0.320 71,721 0.3172 -1.16%
2019-01-24 0 0.430 0.415 0.430 0.420 0.430 230,000 96,880 0.4212 0.324 0.312 0.324 0.316 0.324 305,480 0.3171 1.18%
2019-01-23 0 0.425 0.420 0.430 0.415 0.430 76,000 32,010 0.4212 0.320 0.316 0.324 0.312 0.324 100,941 0.3171 0.00%
2019-01-22 0 0.425 0.415 0.430 0.420 0.430 360,000 151,770 0.4216 0.320 0.312 0.324 0.316 0.324 478,142 0.3174 1.19%
2019-01-21 0 0.420 0.420 0.430 0.420 0.430 1,506,000 636,870 0.4229 0.316 0.316 0.324 0.316 0.324 2,000,229 0.3184 -2.33%
2019-01-18 0 0.430 0.425 0.430 0.415 0.435 2,298,000 986,810 0.4294 0.324 0.320 0.324 0.312 0.328 3,052,142 0.3233 -1.15%
2019-01-17 0 0.435 0.430 0.435 0.420 0.435 924,000 392,240 0.4245 0.328 0.324 0.328 0.316 0.328 1,227,232 0.3196 0.00%
2019-01-16 0 0.435 0.430 0.435 0.430 0.435 206,000 88,610 0.4301 0.328 0.324 0.328 0.324 0.328 273,604 0.3239 1.16%
2019-01-15 0 0.430 0.425 0.430 0.430 0.430 516,000 221,780 0.4298 0.324 0.320 0.324 0.324 0.324 685,337 0.3236 -2.27%
2019-01-14 0 0.440 0.425 0.440 0.435 0.440 68,000 29,620 0.4356 0.331 0.320 0.331 0.328 0.331 90,316 0.3280 1.15%
2019-01-11 0 0.435 0.420 0.435 0.425 0.440 3,090,000 1,327,200 0.4295 0.328 0.316 0.328 0.320 0.331 4,104,055 0.3234 -5.43%
2019-01-10 0 0.460 0.430 0.460 0.450 0.460 22,000 10,020 0.4555 0.346 0.324 0.346 0.339 0.346 29,220 0.3429 4.55%
2019-01-09 0 0.440 0.430 0.440 0.440 0.445 402,000 176,890 0.4400 0.331 0.324 0.331 0.331 0.335 533,926 0.3313 0.00%
2019-01-08 0 0.440 0.435 0.440 0.430 0.440 26,000 11,200 0.4308 0.331 0.328 0.331 0.324 0.331 34,533 0.3243 -2.22%
2019-01-07 0 0.450 0.430 0.450 0.425 0.450 1,300,000 576,060 0.4431 0.339 0.324 0.339 0.320 0.339 1,726,625 0.3336 4.65%
2019-01-04 0 0.430 0.425 0.430 0.430 0.430 30,000 12,900 0.4300 0.324 0.320 0.324 0.324 0.324 39,845 0.3238 -2.27%
2019-01-03 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 0.331 0.316 0.331 0.331 0.331 26,563 0.3313 -1.12%
2019-01-02 0 0.445 0.410 0.445 - - 0 0 - 0.335 0.309 0.335 - - 0 - -1.11%
2018-12-31 0 0.450 0.440 0.450 0.450 0.450 2,000 900 0.4500 0.339 0.331 0.339 0.339 0.339 2,656 0.3388 2.27%
2018-12-28 0 0.440 0.430 0.440 0.430 0.445 30,000 13,190 0.4397 0.331 0.324 0.331 0.324 0.335 39,845 0.3310 0.00%
2018-12-27 0 0.440 0.430 0.440 0.430 0.440 440,000 189,480 0.4306 0.331 0.324 0.331 0.324 0.331 584,396 0.3242 -1.12%
2018-12-24 0 0.445 0.430 0.445 0.400 0.445 1,032,000 440,640 0.4270 0.335 0.324 0.335 0.301 0.335 1,370,675 0.3215 -1.11%
2018-12-21 0 0.450 0.445 0.450 0.435 0.460 1,516,000 679,610 0.4483 0.339 0.335 0.339 0.328 0.346 2,013,511 0.3375 0.00%
2018-12-20 0 0.450 0.430 0.450 0.430 0.450 1,406,000 613,080 0.4360 0.339 0.324 0.339 0.324 0.339 1,867,412 0.3283 0.00%
2018-12-19 0 0.450 0.430 0.450 - - 0 0 - 0.339 0.324 0.339 - - 0 - 0.00%
2018-12-18 0 0.450 0.430 0.450 0.450 0.450 26,000 11,700 0.4500 0.339 0.324 0.339 0.339 0.339 34,533 0.3388 2.27%
2018-12-17 0 0.440 0.430 0.445 - - 0 0 - 0.331 0.324 0.335 - - 0 - 0.00%
2018-12-14 0 0.440 0.430 0.440 - - 0 0 - 0.331 0.324 0.331 - - 0 - 0.00%
2018-12-13 0 0.440 0.435 0.445 0.440 0.440 2,000 880 0.4400 0.331 0.328 0.335 0.331 0.331 2,656 0.3313 -1.12%
2018-12-12 0 0.445 0.440 0.445 0.425 0.455 1,088,000 478,690 0.4400 0.335 0.331 0.335 0.320 0.343 1,445,052 0.3313 3.49%
2018-12-11 0 0.430 0.430 0.435 - - 0 0 - 0.324 0.324 0.328 - - 0 - 0.00%
2018-12-10 0 0.430 0.430 0.435 0.430 0.435 176,000 75,760 0.4305 0.324 0.324 0.328 0.324 0.328 233,758 0.3241 -1.15%
2018-12-07 0 0.435 0.430 0.435 0.430 0.440 519,537 224,885 0.4329 0.328 0.324 0.328 0.324 0.331 690,035 0.3259 -1.14%
2018-12-06 0 0.440 0.430 0.440 - - 0 0 - 0.331 0.324 0.331 - - 0 - 0.00%
2018-12-05 0 0.440 0.430 0.440 - - 0 0 - 0.331 0.324 0.331 - - 0 - 0.00%
2018-12-04 0 0.440 0.435 0.440 0.435 0.450 1,122,000 493,300 0.4397 0.331 0.328 0.331 0.328 0.339 1,490,210 0.3310 1.15%
2018-12-03 0 0.435 0.430 0.440 0.430 0.445 2,600,000 1,131,510 0.4352 0.328 0.324 0.331 0.324 0.335 3,453,250 0.3277 0.00%
2018-11-30 0 0.435 0.435 0.440 0.435 0.445 772,000 339,630 0.4399 0.328 0.328 0.331 0.328 0.335 1,025,350 0.3312 -1.14%
2018-11-29 0 0.440 0.430 0.440 0.430 0.440 784,000 337,760 0.4308 0.331 0.324 0.331 0.324 0.331 1,041,288 0.3244 1.15%
2018-11-28 0 0.435 0.435 0.440 0.430 0.440 760,000 330,140 0.4344 0.328 0.328 0.331 0.324 0.331 1,009,412 0.3271 0.00%
2018-11-27 0 0.435 0.430 0.435 0.425 0.440 2,210,000 955,920 0.4325 0.328 0.324 0.328 0.320 0.331 2,935,263 0.3257 -1.14%
2018-11-26 0 0.440 0.435 0.440 0.425 0.440 1,140,000 494,080 0.4334 0.331 0.328 0.331 0.320 0.331 1,514,117 0.3263 0.00%
2018-11-23 0 0.440 0.435 0.440 0.430 0.440 1,676,000 728,230 0.4345 0.331 0.328 0.331 0.324 0.331 2,226,018 0.3271 0.00%
2018-11-22 0 0.440 0.435 0.440 0.435 0.445 116,000 50,570 0.4359 0.331 0.328 0.331 0.328 0.335 154,068 0.3282 1.15%
2018-11-21 0 0.435 0.435 0.440 0.435 0.445 384,000 168,690 0.4393 0.328 0.328 0.331 0.328 0.335 510,019 0.3308 0.00%
2018-11-20 0 0.435 0.435 0.440 0.435 0.440 48,000 21,110 0.4398 0.328 0.328 0.331 0.328 0.331 63,752 0.3311 0.00%
2018-11-19 0 0.435 0.435 0.440 0.430 0.455 3,130,000 1,381,340 0.4413 0.328 0.328 0.331 0.324 0.343 4,157,182 0.3323 -1.14%
2018-11-16 0 0.440 0.435 0.440 0.430 0.440 1,642,000 721,610 0.4395 0.331 0.328 0.331 0.324 0.331 2,180,860 0.3309 2.33%
2018-11-15 0 0.430 0.430 0.435 0.430 0.440 448,000 193,870 0.4327 0.324 0.324 0.328 0.324 0.331 595,022 0.3258 -2.27%
2018-11-14 0 0.440 0.435 0.440 0.430 0.440 174,000 75,570 0.4343 0.331 0.328 0.331 0.324 0.331 231,102 0.3270 0.00%
2018-11-13 0 0.440 0.435 0.445 0.430 0.445 484,000 212,270 0.4386 0.331 0.328 0.335 0.324 0.335 642,836 0.3302 -2.22%
2018-11-12 0 0.450 0.445 0.450 - - 0 0 - 0.339 0.335 0.339 - - 0 - 0.00%
2018-11-09 0 0.450 0.440 0.450 0.440 0.450 3,320,000 1,484,200 0.4470 0.339 0.331 0.339 0.331 0.339 4,409,535 0.3366 -1.10%
2018-11-08 0 0.455 0.450 0.455 0.430 0.460 3,470,000 1,559,780 0.4495 0.343 0.339 0.343 0.324 0.346 4,608,761 0.3384 2.25%
2018-11-07 0 0.445 0.445 0.450 0.445 0.450 238,000 106,170 0.4461 0.335 0.335 0.339 0.335 0.339 316,105 0.3359 0.00%
2018-11-06 0 0.445 0.445 0.450 0.445 0.450 896,000 399,630 0.4460 0.335 0.335 0.339 0.335 0.339 1,190,043 0.3358 0.00%
2018-11-05 0 0.445 0.445 0.460 0.445 0.455 250,000 112,800 0.4512 0.335 0.335 0.346 0.335 0.343 332,043 0.3397 -3.26%
2018-11-02 0 0.460 0.445 0.460 0.445 0.465 1,550,000 701,780 0.4528 0.346 0.335 0.346 0.335 0.350 2,058,669 0.3409 3.37%
2018-11-01 0 0.445 0.445 0.450 0.445 0.450 688,000 309,500 0.4499 0.335 0.335 0.339 0.335 0.339 913,783 0.3387 0.00%
2018-10-31 0 0.445 0.445 0.450 0.445 0.450 776,000 346,160 0.4461 0.335 0.335 0.339 0.335 0.339 1,030,662 0.3359 0.00%
2018-10-30 0 0.445 0.445 0.455 0.445 0.460 1,016,000 466,380 0.4590 0.335 0.335 0.343 0.335 0.346 1,349,424 0.3456 -2.20%
2018-10-29 0 0.455 0.445 0.455 0.435 0.460 1,174,000 532,160 0.4533 0.343 0.335 0.343 0.328 0.346 1,559,275 0.3413 1.11%
2018-10-26 0 0.450 0.450 0.455 0.445 0.465 1,166,000 527,010 0.4520 0.339 0.339 0.343 0.335 0.350 1,548,650 0.3403 -3.23%
2018-10-25 0 0.465 0.455 0.465 0.455 0.475 1,488,000 695,510 0.4674 0.350 0.343 0.350 0.343 0.358 1,976,322 0.3519 -2.11%
2018-10-24 0 0.475 0.455 0.475 - - 0 0 - 0.358 0.343 0.358 - - 0 - 0.00%
2018-10-23 0 0.475 0.465 0.475 0.465 0.475 526,000 248,210 0.4719 0.358 0.350 0.358 0.350 0.358 698,619 0.3553 0.00%
2018-10-22 0 0.475 0.475 0.480 0.455 0.475 2,296,000 1,079,790 0.4703 0.358 0.358 0.361 0.343 0.358 3,049,486 0.3541 1.06%
2018-10-19 0 0.470 0.460 0.470 0.450 0.470 462,000 214,730 0.4648 0.354 0.346 0.354 0.339 0.354 613,616 0.3499 1.08%
2018-10-18 0 0.465 0.455 0.470 0.440 0.465 4,084,000 1,873,410 0.4587 0.350 0.343 0.354 0.331 0.350 5,424,259 0.3454 1.09%
2018-10-16 0 0.460 0.440 0.460 0.430 0.460 3,538,000 1,584,360 0.4478 0.346 0.331 0.346 0.324 0.346 4,699,077 0.3372 2.22%
2018-10-15 0 0.450 0.430 0.450 0.430 0.450 1,742,000 771,780 0.4430 0.339 0.324 0.339 0.324 0.339 2,313,678 0.3336 3.45%
2018-10-12 0 0.435 0.425 0.440 0.420 0.445 3,016,000 1,314,890 0.4360 0.328 0.320 0.331 0.316 0.335 4,005,770 0.3282 0.00%
2018-10-11 0 0.435 0.425 0.440 0.410 0.440 3,762,000 1,616,950 0.4298 0.328 0.320 0.331 0.309 0.331 4,996,588 0.3236 -1.14%
2018-10-10 0 0.440 0.435 0.445 0.435 0.445 234,000 102,560 0.4383 0.331 0.328 0.335 0.328 0.335 310,793 0.3300 -4.35%
2018-10-09 0 0.460 0.440 0.460 0.425 0.460 3,832,000 1,721,670 0.4493 0.346 0.331 0.346 0.320 0.346 5,089,560 0.3383 4.55%
2018-10-08 0 0.440 0.435 0.445 0.435 0.460 204,000 89,660 0.4395 0.331 0.328 0.335 0.328 0.346 270,947 0.3309 -4.35%
2018-10-05 0 0.460 0.450 0.460 0.455 0.460 20,000 9,190 0.4595 0.346 0.339 0.346 0.343 0.346 26,563 0.3460 0.00%
2018-10-04 0 0.460 0.445 0.460 0.450 0.460 74,000 33,540 0.4532 0.346 0.335 0.346 0.339 0.346 98,285 0.3413 0.00%
2018-10-03 0 0.460 0.455 0.470 0.460 0.460 4,000 1,840 0.4600 0.346 0.343 0.354 0.346 0.346 5,313 0.3463 0.00%
2018-10-02 0 0.460 0.455 0.465 0.460 0.465 216,000 99,440 0.4604 0.346 0.343 0.350 0.346 0.350 286,885 0.3466 -1.08%
2018-09-28 0 0.465 0.455 0.470 - - 0 0 - 0.350 0.343 0.354 - - 0 - 0.00%
2018-09-27 0 0.465 0.455 0.465 0.460 0.470 5,078,000 2,346,120 0.4620 0.350 0.343 0.350 0.346 0.354 6,744,464 0.3479 -1.06%
2018-09-26 0 0.470 0.465 0.470 - - 0 0 - 0.354 0.350 0.354 - - 0 - -1.05%
2018-09-24 0 0.475 0.465 0.475 - - 0 0 - 0.358 0.350 0.358 - - 0 - 0.00%
2018-09-21 0 0.475 0.465 0.475 0.440 0.480 4,070,000 1,909,350 0.4691 0.358 0.350 0.358 0.331 0.361 5,405,665 0.3532 2.15%
2018-09-20 0 0.465 0.460 0.470 0.470 0.470 32,000 14,930 0.4666 0.350 0.346 0.354 0.354 0.354 42,502 0.3513 -1.06%
2018-09-19 0 0.470 0.470 0.480 0.470 0.480 14,000 6,660 0.4757 0.354 0.354 0.361 0.354 0.361 18,594 0.3582 0.00%
2018-09-18 0 0.470 0.470 0.475 0.465 0.470 34,000 15,880 0.4671 0.354 0.354 0.358 0.350 0.354 45,158 0.3517 -2.08%
2018-09-17 0 0.480 0.470 0.480 0.465 0.480 104,000 48,990 0.4711 0.361 0.354 0.361 0.350 0.361 138,130 0.3547 0.00%
2018-09-14 0 0.480 0.465 0.480 0.470 0.480 244,000 114,840 0.4707 0.361 0.350 0.361 0.354 0.361 324,074 0.3544 0.00%
2018-09-13 0 0.480 0.465 0.480 0.455 0.480 1,008,000 482,540 0.4787 0.361 0.350 0.361 0.343 0.361 1,338,799 0.3604 3.23%
2018-09-12 0 0.465 0.460 0.465 0.465 0.465 2,000 930 0.4650 0.350 0.346 0.350 0.350 0.350 2,656 0.3501 0.00%
2018-09-11 0 0.465 0.460 0.470 0.465 0.470 2,520,000 1,176,920 0.4670 0.350 0.346 0.354 0.350 0.354 3,346,997 0.3516 -4.12%
2018-09-10 0 0.485 0.470 0.485 0.470 0.485 1,498,000 715,190 0.4774 0.365 0.354 0.365 0.354 0.365 1,989,603 0.3595 0.00%
2018-09-07 0 0.485 0.475 0.485 0.475 0.490 54,000 25,950 0.4806 0.365 0.358 0.365 0.358 0.369 71,721 0.3618 -1.02%
2018-09-06 0 0.490 0.480 0.490 0.470 0.490 1,996,000 966,390 0.4842 0.369 0.361 0.369 0.354 0.369 2,651,034 0.3645 0.00%
2018-09-05 0 0.490 0.470 0.490 0.475 0.490 1,030,000 495,190 0.4808 0.369 0.354 0.369 0.358 0.369 1,368,018 0.3620 1.03%
2018-09-04 0 0.485 0.475 0.485 - - 0 0 - 0.365 0.358 0.365 - - 0 - -1.02%
2018-09-03 0 0.490 0.475 0.490 0.460 0.490 3,058,000 1,488,760 0.4868 0.369 0.358 0.369 0.346 0.369 4,061,554 0.3665 1.03%
2018-08-31 0 0.485 0.465 0.485 0.450 0.490 3,878,000 1,822,980 0.4701 0.365 0.350 0.365 0.339 0.369 5,150,656 0.3539 0.00%
2018-08-30 0 0.485 0.475 0.485 - - 0 0 - 0.365 0.358 0.365 - - 0 - 0.00%
2018-08-29 0 0.485 0.470 0.485 0.465 0.490 320,000 152,910 0.4778 0.365 0.354 0.365 0.350 0.369 425,015 0.3598 0.00%
2018-08-28 0 0.485 0.470 0.485 0.460 0.485 580,000 270,780 0.4669 0.365 0.354 0.365 0.346 0.365 770,340 0.3515 0.00%
2018-08-27 0 0.485 0.470 0.485 0.460 0.490 1,860,000 875,690 0.4708 0.365 0.354 0.365 0.346 0.369 2,470,402 0.3545 -3.00%
2018-08-24 0 0.500 0.485 0.500 - - 0 0 - 0.376 0.365 0.376 - - 0 - 0.00%
2018-08-23 0 0.500 0.480 0.500 0.480 0.500 124,000 60,950 0.4915 0.376 0.361 0.376 0.361 0.376 164,693 0.3701 1.01%
2018-08-22 0 0.495 0.480 0.495 0.485 0.495 256,000 124,250 0.4854 0.373 0.361 0.373 0.365 0.373 340,012 0.3654 2.06%
2018-08-21 0 0.485 0.480 0.485 0.480 0.490 98,000 47,100 0.4806 0.365 0.361 0.365 0.361 0.369 130,161 0.3619 1.04%
2018-08-20 0 0.480 0.465 0.490 0.460 0.490 412,000 194,250 0.4715 0.361 0.350 0.369 0.346 0.369 547,207 0.3550 1.05%
2018-08-17 0 0.475 0.465 0.475 - - 0 0 - 0.358 0.350 0.358 - - 0 - -1.04%
2018-08-16 0 0.480 0.455 0.480 0.450 0.485 1,604,000 725,230 0.4521 0.361 0.343 0.361 0.339 0.365 2,130,390 0.3404 0.00%
2018-08-15 0 0.480 0.460 0.480 0.445 0.485 1,534,000 707,890 0.4615 0.361 0.346 0.361 0.335 0.365 2,037,418 0.3474 0.00%
2018-08-14 0 0.480 0.475 0.480 0.475 0.495 554,000 268,470 0.4846 0.361 0.358 0.361 0.358 0.373 735,808 0.3649 -3.03%
2018-08-13 0 0.495 0.490 0.495 - - 0 0 - 0.373 0.369 0.373 - - 0 - 0.00%
2018-08-10 0 0.495 0.495 0.500 0.495 0.500 2,452,000 1,225,740 0.4999 0.373 0.373 0.376 0.373 0.376 3,256,681 0.3764 0.00%
2018-08-09 0 0.495 0.495 0.500 0.495 0.500 604,000 301,870 0.4998 0.373 0.373 0.376 0.373 0.376 802,217 0.3763 2.06%
2018-08-08 0 0.485 0.485 0.490 0.485 0.500 170,000 83,110 0.4889 0.365 0.365 0.369 0.365 0.376 225,789 0.3681 -3.00%
2018-08-07 0 0.500 0.490 0.500 0.480 0.500 336,000 164,850 0.4906 0.376 0.369 0.376 0.361 0.376 446,266 0.3694 4.17%
2018-08-06 0 0.480 0.480 0.495 0.480 0.500 324,000 158,870 0.4903 0.361 0.361 0.373 0.361 0.376 430,328 0.3692 -5.88%
2018-08-03 0 0.510 0.495 0.510 0.495 0.510 670,000 335,140 0.5002 0.384 0.373 0.384 0.373 0.384 889,876 0.3766 2.00%
2018-08-02 0 0.500 0.500 0.510 0.495 0.530 1,776,000 902,020 0.5079 0.376 0.376 0.384 0.373 0.399 2,358,836 0.3824 -5.66%
2018-08-01 0 0.530 0.520 0.530 0.520 0.540 2,392,000 1,256,200 0.5252 0.399 0.392 0.399 0.392 0.407 3,176,990 0.3954 -1.85%
2018-07-31 0 0.540 0.540 0.550 0.530 0.550 850,000 462,080 0.5436 0.407 0.407 0.414 0.399 0.414 1,128,947 0.4093 -1.82%
2018-07-30 0 0.550 0.540 0.550 0.540 0.550 2,040,000 1,119,000 0.5485 0.414 0.407 0.414 0.407 0.414 2,709,473 0.4130 1.85%
2018-07-27 0 0.540 0.530 0.540 0.530 0.600 4,464,000 2,488,380 0.5574 0.407 0.399 0.407 0.399 0.452 5,928,965 0.4197 1.89%
2018-07-26 0 0.530 0.520 0.530 0.520 0.540 4,361,232 2,280,643 0.5229 0.399 0.392 0.399 0.392 0.407 5,792,472 0.3937 -1.85%
2018-07-25 0 0.540 0.520 0.540 0.520 0.550 3,356,000 1,759,940 0.5244 0.407 0.392 0.407 0.392 0.414 4,457,349 0.3948 0.00%
2018-07-24 0 0.540 0.520 0.540 0.520 0.540 1,140,000 598,820 0.5253 0.407 0.392 0.407 0.392 0.407 1,514,117 0.3955 1.89%
2018-07-23 0 0.530 0.510 0.530 0.520 0.540 330,000 173,760 0.5265 0.399 0.384 0.399 0.392 0.407 438,297 0.3964 -1.85%
2018-07-20 0 0.540 0.530 0.540 0.520 0.540 492,000 258,060 0.5245 0.407 0.399 0.407 0.392 0.407 653,461 0.3949 1.89%
2018-07-19 0 0.530 0.520 0.530 0.520 0.550 1,574,000 841,100 0.5344 0.399 0.392 0.399 0.392 0.414 2,090,545 0.4023 -3.64%
2018-07-18 0 0.550 0.530 0.550 0.530 0.570 2,960,000 1,629,060 0.5504 0.414 0.399 0.414 0.399 0.429 3,931,393 0.4144 1.85%
2018-07-17 0 0.540 0.530 0.540 0.520 0.540 180,000 95,480 0.5304 0.407 0.399 0.407 0.392 0.407 239,071 0.3994 0.00%
2018-07-16 0 0.540 0.530 0.540 0.510 0.540 510,000 264,460 0.5185 0.407 0.399 0.407 0.384 0.407 677,368 0.3904 1.89%
2018-07-13 0 0.530 0.530 0.540 0.530 0.540 668,600 355,374 0.5315 0.399 0.399 0.407 0.399 0.407 888,017 0.4002 -1.85%
2018-07-12 0 0.540 0.530 0.540 0.530 0.540 1,014,000 545,980 0.5384 0.407 0.399 0.407 0.399 0.407 1,346,768 0.4054 -1.82%
2018-07-11 0 0.550 0.530 0.550 0.540 0.550 28,000 15,180 0.5421 0.414 0.399 0.414 0.407 0.414 37,189 0.4082 0.00%
2018-07-10 0 0.550 0.540 0.550 0.540 0.550 330,000 180,200 0.5461 0.414 0.407 0.414 0.407 0.414 438,297 0.4111 0.00%
2018-07-09 0 0.550 0.550 0.560 0.540 0.550 1,170,000 634,800 0.5426 0.414 0.414 0.422 0.407 0.414 1,553,963 0.4085 0.00%
2018-07-06 0 0.550 0.540 0.550 0.540 0.550 328,000 179,440 0.5471 0.414 0.407 0.414 0.407 0.414 435,641 0.4119 0.00%
2018-07-05 0 0.550 0.520 0.550 0.540 0.560 812,000 445,080 0.5481 0.414 0.392 0.414 0.407 0.422 1,078,477 0.4127 0.00%
2018-07-04 0 0.550 0.540 0.550 0.540 0.570 578,000 317,100 0.5486 0.414 0.407 0.414 0.407 0.429 767,684 0.4131 2.04%
2018-07-03 0 0.560 0.550 0.570 0.550 0.590 4,326,000 2,430,640 0.5619 0.406 0.399 0.413 0.399 0.428 5,969,535 0.4072 -1.75%
2018-06-29 0 0.570 0.560 0.570 0.540 0.570 750,224 422,134 0.5627 0.413 0.406 0.413 0.391 0.413 1,035,249 0.4078 1.79%
2018-06-28 0 0.560 0.550 0.560 0.550 0.560 354,000 197,240 0.5572 0.406 0.399 0.406 0.399 0.406 488,492 0.4038 -1.75%
2018-06-27 0 0.570 0.550 0.570 0.540 0.580 5,928,000 3,354,280 0.5658 0.413 0.399 0.413 0.391 0.420 8,180,167 0.4101 0.00%
2018-06-26 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 0.413 0.399 0.413 0.413 0.413 2,760 0.4131 0.00%
2018-06-25 0 0.570 0.550 0.570 0.550 0.580 1,623,821 920,366 0.5668 0.413 0.399 0.413 0.399 0.420 2,240,743 0.4107 0.00%
2018-06-22 0 0.570 0.560 0.570 0.560 0.580 386,000 219,980 0.5699 0.413 0.406 0.413 0.406 0.420 532,649 0.4130 -3.39%
2018-06-21 0 0.590 0.560 0.590 0.560 0.590 2,338,000 1,348,540 0.5768 0.428 0.406 0.428 0.406 0.428 3,226,254 0.4180 3.51%
2018-06-20 0 0.570 0.560 0.570 0.550 0.570 234,000 129,580 0.5538 0.413 0.406 0.413 0.399 0.413 322,901 0.4013 1.79%
2018-06-19 0 0.560 0.560 0.570 0.550 0.580 2,140,000 1,210,520 0.5657 0.406 0.406 0.413 0.399 0.420 2,953,029 0.4099 -3.45%
2018-06-15 0 0.580 0.570 0.580 0.580 0.580 1,184,000 686,720 0.5800 0.420 0.413 0.420 0.420 0.420 1,633,826 0.4203 -1.69%
2018-06-14 0 0.590 0.580 0.590 0.580 0.590 778,000 454,400 0.5841 0.428 0.420 0.428 0.420 0.428 1,073,578 0.4233 -1.67%
2018-06-13 0 0.600 0.590 0.600 0.580 0.600 888,000 518,200 0.5836 0.435 0.428 0.435 0.420 0.435 1,225,369 0.4229 1.69%
2018-06-12 0 0.590 0.580 0.590 0.580 0.590 700,000 406,880 0.5813 0.428 0.420 0.428 0.420 0.428 965,944 0.4212 0.00%
2018-06-11 0 0.590 0.590 0.600 0.570 0.600 3,178,000 1,860,440 0.5854 0.428 0.428 0.435 0.413 0.435 4,385,387 0.4242 1.72%
2018-06-08 0 0.580 0.570 0.590 0.570 0.600 1,238,000 724,540 0.5853 0.420 0.413 0.428 0.413 0.435 1,708,341 0.4241 -3.33%
2018-06-07 0 0.600 0.590 0.600 0.590 0.600 274,000 163,220 0.5957 0.435 0.428 0.435 0.428 0.435 378,098 0.4317 0.00%
2018-06-06 0 0.600 0.580 0.600 0.580 0.600 468,000 275,220 0.5881 0.435 0.420 0.435 0.420 0.435 645,803 0.4262 0.00%
2018-06-05 0 0.600 0.580 0.600 0.580 0.610 1,520,000 899,740 0.5919 0.435 0.420 0.435 0.420 0.442 2,097,479 0.4290 1.69%
2018-06-04 0 0.590 0.590 0.600 0.570 0.590 2,392,000 1,404,340 0.5871 0.428 0.428 0.435 0.413 0.428 3,300,769 0.4255 0.00%
2018-06-01 0 0.590 0.590 0.600 0.590 0.600 540,000 321,160 0.5947 0.428 0.428 0.435 0.428 0.435 745,157 0.4310 -1.67%
2018-05-31 0 0.600 0.590 0.600 0.580 0.600 1,188,000 692,620 0.5830 0.435 0.428 0.435 0.420 0.435 1,639,345 0.4225 1.69%
2018-05-30 0 0.590 0.590 0.600 0.570 0.600 7,770,000 4,599,620 0.5920 0.428 0.428 0.435 0.413 0.435 10,721,980 0.4290 -1.67%
2018-05-29 0 0.600 0.590 0.600 0.590 0.610 1,646,000 984,880 0.5983 0.435 0.428 0.435 0.428 0.442 2,271,349 0.4336 0.00%
2018-05-28 0 0.600 0.590 0.600 0.570 0.610 2,276,000 1,352,620 0.5943 0.435 0.428 0.435 0.413 0.442 3,140,698 0.4307 5.26%
2018-05-25 0 0.570 0.570 0.580 0.570 0.580 4,314,000 2,468,980 0.5723 0.413 0.413 0.420 0.413 0.420 5,952,976 0.4147 0.00%
2018-05-24 0 0.570 0.560 0.570 0.550 0.580 1,444,000 818,780 0.5670 0.413 0.406 0.413 0.399 0.420 1,992,605 0.4109 1.79%
2018-05-23 0 0.560 0.550 0.560 0.550 0.560 1,940,000 1,073,800 0.5535 0.406 0.399 0.406 0.399 0.406 2,677,045 0.4011 1.82%
2018-05-21 0 0.550 0.540 0.550 0.540 0.560 586,000 322,280 0.5500 0.399 0.391 0.399 0.391 0.406 808,633 0.3985 0.00%
2018-05-18 0 0.550 0.540 0.550 0.520 0.550 1,368,000 731,700 0.5349 0.399 0.391 0.399 0.377 0.399 1,887,731 0.3876 5.77%
2018-05-17 0 0.520 0.520 0.540 0.520 0.530 132,000 69,140 0.5238 0.377 0.377 0.391 0.377 0.384 182,149 0.3796 0.00%
2018-05-16 0 0.520 0.520 0.530 0.500 0.540 5,156,000 2,714,700 0.5265 0.377 0.377 0.384 0.362 0.391 7,114,869 0.3816 4.00%
2018-05-15 0 0.500 0.495 0.500 0.480 0.500 1,042,000 510,900 0.4903 0.362 0.359 0.362 0.348 0.362 1,437,877 0.3553 2.04%
2018-05-14 0 0.490 0.475 0.490 0.475 0.490 1,710,000 823,630 0.4817 0.355 0.344 0.355 0.344 0.355 2,359,664 0.3490 3.16%
2018-05-11 0 0.475 0.470 0.475 0.470 0.475 376,000 176,940 0.4706 0.344 0.341 0.344 0.341 0.344 518,850 0.3410 1.06%
2018-05-10 0 0.470 0.470 0.480 0.470 0.480 408,000 194,790 0.4774 0.341 0.341 0.348 0.341 0.348 563,007 0.3460 0.00%
2018-05-09 0 0.470 0.465 0.470 0.470 0.470 120,000 56,400 0.4700 0.341 0.337 0.341 0.341 0.341 165,590 0.3406 1.08%
2018-05-08 0 0.465 0.465 0.470 0.465 0.470 386,000 179,930 0.4661 0.337 0.337 0.341 0.337 0.341 532,649 0.3378 -1.06%
2018-05-07 0 0.470 0.470 0.475 0.470 0.475 328,000 155,230 0.4733 0.341 0.341 0.344 0.341 0.344 452,614 0.3430 -1.05%
2018-05-04 0 0.475 0.470 0.475 0.470 0.480 152,000 72,340 0.4759 0.344 0.341 0.344 0.341 0.348 209,748 0.3449 -1.04%
2018-05-03 0 0.480 0.475 0.480 0.460 0.480 376,800 179,624 0.4767 0.348 0.344 0.348 0.333 0.348 519,954 0.3455 0.00%
2018-05-02 0 0.480 0.475 0.480 0.470 0.480 182,000 85,620 0.4704 0.348 0.344 0.348 0.341 0.348 251,145 0.3409 0.00%
2018-04-30 0 0.480 0.475 0.480 0.460 0.480 344,000 161,300 0.4689 0.348 0.344 0.348 0.333 0.348 474,693 0.3398 0.00%
2018-04-27 0 0.480 0.475 0.480 0.470 0.480 490,000 230,320 0.4700 0.348 0.344 0.348 0.341 0.348 676,161 0.3406 1.05%
2018-04-26 0 0.475 0.465 0.475 0.475 0.475 336,000 159,600 0.4750 0.344 0.337 0.344 0.344 0.344 463,653 0.3442 -1.04%
2018-04-25 0 0.480 0.465 0.480 0.475 0.480 136,000 64,610 0.4751 0.348 0.337 0.348 0.344 0.348 187,669 0.3443 0.00%
2018-04-24 0 0.480 0.475 0.480 0.465 0.480 1,032,000 490,880 0.4757 0.348 0.344 0.348 0.337 0.348 1,424,078 0.3447 3.23%
2018-04-23 0 0.465 0.455 0.465 - - 0 0 - 0.337 0.330 0.337 - - 0 - 0.00%
2018-04-20 0 0.465 0.440 0.480 0.465 0.475 220,000 104,300 0.4741 0.337 0.319 0.348 0.337 0.344 303,582 0.3436 -3.12%
2018-04-19 0 0.480 0.475 0.480 0.470 0.480 574,000 269,800 0.4700 0.348 0.344 0.348 0.341 0.348 792,074 0.3406 0.00%
2018-04-18 0 0.480 0.470 0.480 0.465 0.480 684,000 324,400 0.4743 0.348 0.341 0.348 0.337 0.348 943,865 0.3437 2.13%
2018-04-17 0 0.470 0.460 0.470 0.470 0.470 22,000 10,340 0.4700 0.341 0.333 0.341 0.341 0.341 30,358 0.3406 -2.08%
2018-04-16 0 0.480 0.470 0.480 0.465 0.485 260,000 124,370 0.4783 0.348 0.341 0.348 0.337 0.351 358,779 0.3466 -1.03%
2018-04-13 0 0.485 0.480 0.485 0.480 0.490 66,000 31,720 0.4806 0.351 0.348 0.351 0.348 0.355 91,075 0.3483 3.19%
2018-04-12 0 0.470 0.460 0.485 0.470 0.480 266,000 127,420 0.4790 0.341 0.333 0.351 0.341 0.348 367,059 0.3471 -2.08%
2018-04-11 0 0.480 0.470 0.480 0.470 0.480 260,000 122,240 0.4702 0.348 0.341 0.348 0.341 0.348 358,779 0.3407 1.05%
2018-04-10 0 0.475 0.475 0.480 0.470 0.490 1,146,000 558,640 0.4875 0.344 0.344 0.348 0.341 0.355 1,581,389 0.3533 1.06%
2018-04-09 0 0.470 0.470 0.485 0.470 0.495 1,070,000 520,600 0.4865 0.341 0.341 0.351 0.341 0.359 1,476,515 0.3526 -5.05%
2018-04-06 0 0.495 0.460 0.495 0.455 0.495 80,000 37,120 0.4640 0.359 0.333 0.359 0.330 0.359 110,394 0.3363 4.21%
2018-04-04 0 0.475 0.450 0.475 0.470 0.475 8,000 3,780 0.4725 0.344 0.326 0.344 0.341 0.344 11,039 0.3424 1.06%
2018-04-03 0 0.470 0.450 0.470 0.450 0.470 348,000 162,360 0.4666 0.341 0.326 0.341 0.326 0.341 480,212 0.3381 0.00%
2018-03-29 0 0.470 0.460 0.475 0.420 0.485 2,794,000 1,286,260 0.4604 0.341 0.333 0.344 0.304 0.351 3,855,497 0.3336 9.30%
2018-03-28 0 0.430 0.430 0.440 0.425 0.440 740,000 319,010 0.4311 0.312 0.312 0.319 0.308 0.319 1,021,141 0.3124 -3.37%
2018-03-27 0 0.445 0.445 0.450 0.440 0.455 573,373 257,614 0.4493 0.322 0.322 0.326 0.319 0.330 791,209 0.3256 -2.20%
2018-03-26 0 0.455 0.455 0.460 0.435 0.455 396,000 179,580 0.4535 0.330 0.330 0.333 0.315 0.330 546,448 0.3286 -1.09%
2018-03-23 0 0.460 0.460 0.465 0.435 0.465 1,100,000 483,490 0.4395 0.333 0.333 0.337 0.315 0.337 1,517,912 0.3185 0.00%
2018-03-22 0 0.460 0.450 0.465 0.445 0.465 476,000 214,710 0.4511 0.333 0.326 0.337 0.322 0.337 656,842 0.3269 0.00%
2018-03-21 0 0.460 0.450 0.460 0.460 0.465 132,000 60,880 0.4612 0.333 0.326 0.333 0.333 0.337 182,149 0.3342 0.00%
2018-03-20 0 0.460 0.455 0.460 0.460 0.460 194,000 89,240 0.4600 0.333 0.330 0.333 0.333 0.333 267,705 0.3334 -3.16%
2018-03-19 0 0.475 0.450 0.475 0.450 0.490 14,000 6,460 0.4614 0.344 0.326 0.344 0.326 0.355 19,319 0.3344 5.56%
2018-03-16 0 0.450 0.450 0.455 0.450 0.460 44,000 20,000 0.4545 0.326 0.326 0.330 0.326 0.333 60,716 0.3294 -3.23%
2018-03-15 0 0.465 0.450 0.485 0.450 0.465 270,000 123,430 0.4571 0.337 0.326 0.351 0.326 0.337 372,578 0.3313 2.20%
2018-03-14 0 0.455 0.450 0.455 0.450 0.460 422,000 192,560 0.4563 0.330 0.326 0.330 0.326 0.333 582,326 0.3307 -1.09%
2018-03-13 0 0.460 0.460 0.465 0.460 0.495 76,000 35,650 0.4691 0.333 0.333 0.337 0.333 0.359 104,874 0.3399 -4.17%
2018-03-12 0 0.480 0.470 0.480 0.470 0.480 528,000 248,320 0.4703 0.348 0.341 0.348 0.341 0.348 728,598 0.3408 0.00%
2018-03-09 0 0.480 0.480 0.485 0.480 0.480 528,000 253,440 0.4800 0.348 0.348 0.351 0.348 0.348 728,598 0.3478 0.00%
2018-03-08 0 0.480 0.480 0.485 0.450 0.490 1,828,000 854,160 0.4673 0.348 0.348 0.351 0.326 0.355 2,522,494 0.3386 6.67%
2018-03-07 0 0.450 0.435 0.450 0.435 0.450 96,000 41,800 0.4354 0.326 0.315 0.326 0.315 0.326 132,472 0.3155 2.27%
2018-03-06 0 0.440 0.430 0.440 0.430 0.440 54,000 23,340 0.4322 0.319 0.312 0.319 0.312 0.319 74,516 0.3132 2.33%
2018-03-05 0 0.430 0.430 0.435 0.420 0.450 1,676,000 724,190 0.4321 0.312 0.312 0.315 0.304 0.326 2,312,746 0.3131 -4.44%
2018-03-02 0 0.450 0.450 0.460 0.440 0.465 130,000 58,620 0.4509 0.326 0.326 0.333 0.319 0.337 179,390 0.3268 1.12%
2018-03-01 0 0.445 0.445 0.450 0.445 0.450 126,000 56,200 0.4460 0.322 0.322 0.326 0.322 0.326 173,870 0.3232 -1.11%
2018-02-28 0 0.450 0.440 0.465 - - 4,000 1,850 0.4625 0.326 0.319 0.337 - - 5,520 0.3352 0.00%
2018-02-27 0 0.450 0.435 0.465 0.435 0.455 968,577 433,020 0.4471 0.326 0.315 0.337 0.315 0.330 1,336,559 0.3240 -1.10%
2018-02-26 0 0.455 0.455 0.470 0.450 0.475 578,000 268,160 0.4639 0.330 0.330 0.341 0.326 0.344 797,594 0.3362 -3.19%
2018-02-23 0 0.470 0.470 0.480 0.470 0.470 4,000 1,920 0.4800 0.341 0.341 0.348 0.341 0.341 5,520 0.3478 0.00%
2018-02-22 0 0.470 0.465 0.475 0.460 0.485 286,000 132,850 0.4645 0.341 0.337 0.344 0.333 0.351 394,657 0.3366 -1.05%
2018-02-21 0 0.475 0.465 0.475 0.460 0.475 306,000 142,620 0.4661 0.344 0.337 0.344 0.333 0.344 422,256 0.3378 1.06%
2018-02-20 0 0.470 0.455 0.470 0.460 0.480 266,000 124,770 0.4691 0.341 0.330 0.341 0.333 0.348 367,059 0.3399 2.17%
2018-02-15 0 0.460 0.450 0.460 0.450 0.465 534,000 242,290 0.4537 0.333 0.326 0.333 0.326 0.337 736,877 0.3288 1.10%
2018-02-14 0 0.455 0.445 0.455 0.455 0.470 6,000 2,770 0.4617 0.330 0.322 0.330 0.330 0.341 8,280 0.3346 0.00%
2018-02-13 0 0.455 0.450 0.455 0.430 0.455 1,736,000 768,820 0.4429 0.330 0.326 0.330 0.312 0.330 2,395,542 0.3209 5.81%
2018-02-12 0 0.430 0.430 0.440 0.425 0.450 1,212,000 525,260 0.4334 0.312 0.312 0.319 0.308 0.326 1,672,463 0.3141 -2.27%
2018-02-09 0 0.440 0.435 0.440 0.435 0.455 2,150,000 944,110 0.4391 0.319 0.315 0.319 0.315 0.330 2,966,829 0.3182 -3.30%
2018-02-08 0 0.455 0.455 0.465 0.455 0.465 458,000 210,200 0.4590 0.330 0.330 0.337 0.330 0.337 632,003 0.3326 0.00%
2018-02-07 0 0.455 0.450 0.455 0.450 0.475 3,124,000 1,459,670 0.4672 0.330 0.326 0.330 0.326 0.344 4,310,871 0.3386 1.11%
2018-02-06 0 0.450 0.450 0.465 0.450 0.475 3,074,000 1,415,880 0.4606 0.326 0.326 0.337 0.326 0.344 4,241,875 0.3338 -7.22%
2018-02-05 0 0.485 0.480 0.485 0.475 0.485 1,692,000 811,390 0.4795 0.351 0.348 0.351 0.344 0.351 2,334,825 0.3475 -2.02%
2018-02-02 0 0.495 0.495 0.500 0.490 0.500 180,000 88,600 0.4922 0.359 0.359 0.362 0.355 0.362 248,386 0.3567 0.00%
2018-02-01 0 0.495 0.490 0.495 0.495 0.500 486,000 241,500 0.4969 0.359 0.355 0.359 0.359 0.362 670,641 0.3601 -1.00%
2018-01-31 0 0.500 0.495 0.500 0.485 0.500 828,000 407,590 0.4923 0.362 0.359 0.362 0.351 0.362 1,142,574 0.3567 0.00%
2018-01-30 0 0.500 0.495 0.500 0.490 0.500 1,434,000 713,680 0.4977 0.362 0.359 0.362 0.355 0.362 1,978,806 0.3607 0.00%
2018-01-29 0 0.500 0.495 0.510 0.500 0.520 2,970,000 1,504,540 0.5066 0.362 0.359 0.370 0.362 0.377 4,098,363 0.3671 -3.85%
2018-01-26 0 0.520 0.510 0.520 0.500 0.520 626,000 318,960 0.5095 0.377 0.370 0.377 0.362 0.377 863,830 0.3692 4.00%
2018-01-25 0 0.500 0.500 0.510 0.500 0.510 1,396,000 704,540 0.5047 0.362 0.362 0.370 0.362 0.370 1,926,369 0.3657 -1.96%
2018-01-24 0 0.510 0.500 0.510 0.500 0.510 752,000 377,920 0.5026 0.370 0.362 0.370 0.362 0.370 1,037,700 0.3642 0.00%
2018-01-23 0 0.510 0.510 0.520 0.500 0.510 426,000 216,200 0.5075 0.370 0.370 0.377 0.362 0.370 587,846 0.3678 2.00%
2018-01-22 0 0.500 0.500 0.520 0.490 0.520 5,562,000 2,815,040 0.5061 0.362 0.362 0.377 0.355 0.377 7,675,116 0.3668 -3.85%
2018-01-19 0 0.520 0.510 0.520 0.500 0.520 562,000 287,100 0.5109 0.377 0.370 0.377 0.362 0.377 775,515 0.3702 0.00%
2018-01-18 0 0.520 0.510 0.520 0.500 0.520 4,697,201 2,407,616 0.5126 0.377 0.370 0.377 0.362 0.377 6,481,763 0.3714 0.00%
2018-01-17 0 0.520 0.520 0.530 0.510 0.530 582,000 302,500 0.5198 0.377 0.377 0.384 0.370 0.384 803,114 0.3767 -1.89%
2018-01-16 0 0.530 0.520 0.530 0.510 0.530 4,294,000 2,236,680 0.5209 0.384 0.377 0.384 0.370 0.384 5,925,377 0.3775 3.92%
2018-01-15 0 0.510 0.510 0.520 0.510 0.520 1,590,000 816,340 0.5134 0.370 0.370 0.377 0.370 0.377 2,194,073 0.3721 0.00%
2018-01-12 0 0.510 0.510 0.520 0.510 0.530 1,720,000 900,840 0.5237 0.370 0.370 0.377 0.370 0.384 2,373,463 0.3795 -3.77%
2018-01-11 0 0.530 0.520 0.530 0.510 0.530 560,000 289,560 0.5171 0.384 0.377 0.384 0.370 0.384 772,755 0.3747 1.92%
2018-01-10 0 0.520 0.520 0.530 0.520 0.530 428,000 222,780 0.5205 0.377 0.377 0.384 0.377 0.384 590,606 0.3772 1.96%
2018-01-09 0 0.510 0.510 0.520 0.510 0.540 1,240,000 643,940 0.5193 0.370 0.370 0.377 0.370 0.391 1,711,101 0.3763 -3.77%
2018-01-08 0 0.530 0.520 0.540 0.500 0.530 3,460,000 1,793,540 0.5184 0.384 0.377 0.391 0.362 0.384 4,774,524 0.3756 1.92%
2018-01-05 0 0.520 0.510 0.520 0.510 0.520 400,000 204,200 0.5105 0.377 0.370 0.377 0.370 0.377 551,968 0.3699 0.00%
2018-01-04 0 0.520 0.510 0.520 0.510 0.520 286,000 147,740 0.5166 0.377 0.370 0.377 0.370 0.377 394,657 0.3744 0.00%
2018-01-03 0 0.520 0.510 0.520 0.510 0.520 1,494,000 776,460 0.5197 0.377 0.370 0.377 0.370 0.377 2,061,601 0.3766 1.96%
2018-01-02 0 0.510 0.510 0.520 0.485 0.520 3,072,000 1,556,000 0.5065 0.370 0.370 0.377 0.351 0.377 4,239,115 0.3671 2.00%
2017-12-29 0 0.500 0.500 0.510 0.465 0.500 7,996,000 3,888,710 0.4863 0.362 0.362 0.370 0.337 0.362 11,033,842 0.3524 6.38%
2017-12-28 0 0.470 0.470 0.480 0.470 0.480 1,080,000 508,740 0.4711 0.341 0.341 0.348 0.341 0.348 1,490,314 0.3414 -2.08%
2017-12-27 0 0.480 0.475 0.480 0.475 0.485 2,940,000 1,400,980 0.4765 0.348 0.344 0.348 0.344 0.351 4,056,965 0.3453 -1.03%
2017-12-22 0 0.485 0.480 0.485 0.480 0.495 3,210,000 1,554,510 0.4843 0.351 0.348 0.351 0.348 0.359 4,429,544 0.3509 -2.02%
2017-12-21 0 0.495 0.485 0.490 0.485 0.495 558,000 272,970 0.4892 0.359 0.351 0.355 0.351 0.359 769,995 0.3545 2.06%
2017-12-20 0 0.485 0.485 0.490 0.480 0.485 646,000 312,270 0.4834 0.351 0.351 0.355 0.348 0.351 891,428 0.3503 -1.02%
2017-12-19 0 0.490 0.485 0.490 0.480 0.500 744,000 360,200 0.4841 0.355 0.351 0.355 0.348 0.362 1,026,661 0.3508 -1.01%
2017-12-18 0 0.495 0.485 0.495 0.475 0.500 1,296,000 633,650 0.4889 0.359 0.351 0.359 0.344 0.362 1,788,377 0.3543 1.02%
2017-12-15 0 0.490 0.485 0.490 0.485 0.500 240,000 118,280 0.4928 0.355 0.351 0.355 0.351 0.362 331,181 0.3571 0.00%
2017-12-14 0 0.490 0.485 0.495 0.485 0.500 1,170,000 575,250 0.4917 0.355 0.351 0.359 0.351 0.362 1,614,507 0.3563 -2.00%
2017-12-13 0 0.500 0.490 0.500 0.480 0.500 1,524,000 744,500 0.4885 0.362 0.355 0.362 0.348 0.362 2,102,998 0.3540 4.17%
2017-12-12 0 0.480 0.480 0.485 0.480 0.495 1,720,000 837,030 0.4866 0.348 0.348 0.351 0.348 0.359 2,373,463 0.3527 -4.00%
2017-12-11 0 0.500 0.495 0.500 0.485 0.500 1,710,000 849,530 0.4968 0.362 0.359 0.362 0.351 0.362 2,359,664 0.3600 1.01%
2017-12-08 0 0.495 0.485 0.495 0.485 0.495 992,000 487,630 0.4916 0.359 0.351 0.359 0.351 0.359 1,368,881 0.3562 2.06%
2017-12-07 0 0.485 0.485 0.490 0.480 0.500 546,000 264,590 0.4846 0.351 0.351 0.355 0.348 0.362 753,436 0.3512 -2.02%
2017-12-06 0 0.495 0.495 0.500 0.490 0.520 1,968,000 976,120 0.4960 0.359 0.359 0.362 0.355 0.377 2,715,683 0.3594 -2.94%
2017-12-05 0 0.510 0.500 0.510 0.485 0.510 2,208,000 1,096,990 0.4968 0.370 0.362 0.370 0.351 0.370 3,046,864 0.3600 4.08%
2017-12-04 0 0.490 0.485 0.495 0.485 0.500 1,054,000 516,840 0.4904 0.355 0.351 0.359 0.351 0.362 1,454,436 0.3554 0.00%
2017-12-01 0 0.490 0.490 0.495 0.490 0.500 844,000 419,400 0.4969 0.355 0.355 0.359 0.355 0.362 1,164,653 0.3601 -2.00%
2017-11-30 0 0.500 0.495 0.510 0.495 0.500 514,000 256,510 0.4990 0.362 0.359 0.370 0.359 0.362 709,279 0.3616 0.00%
2017-11-29 0 0.500 0.495 0.510 0.500 0.510 1,072,000 536,040 0.5000 0.362 0.359 0.370 0.362 0.370 1,479,274 0.3624 0.00%
2017-11-28 0 0.500 0.495 0.500 0.495 0.520 1,610,000 808,200 0.5020 0.362 0.359 0.362 0.359 0.377 2,221,672 0.3638 0.00%
2017-11-27 0 0.500 0.500 0.510 0.500 0.510 696,000 352,480 0.5064 0.362 0.362 0.370 0.362 0.370 960,424 0.3670 -1.96%
2017-11-24 0 0.510 0.500 0.510 0.500 0.510 114,000 57,060 0.5005 0.370 0.362 0.370 0.362 0.370 157,311 0.3627 2.00%
2017-11-23 0 0.500 0.500 0.510 0.500 0.530 1,750,000 890,060 0.5086 0.362 0.362 0.370 0.362 0.384 2,414,860 0.3686 0.00%
2017-11-22 0 0.500 0.500 0.510 0.500 0.530 2,128,000 1,104,060 0.5188 0.362 0.362 0.370 0.362 0.384 2,936,470 0.3760 -3.85%
2017-11-21 0 0.520 0.510 0.520 0.510 0.520 2,804,000 1,442,220 0.5143 0.377 0.370 0.377 0.370 0.377 3,869,296 0.3727 0.00%
2017-11-20 0 0.520 0.510 0.520 0.510 0.540 1,920,000 999,980 0.5208 0.377 0.370 0.377 0.370 0.391 2,649,447 0.3774 -3.70%
2017-11-17 0 0.540 0.530 0.540 0.520 0.540 3,570,837 1,902,454 0.5328 0.391 0.384 0.391 0.377 0.391 4,927,470 0.3861 0.00%
2017-11-16 0 0.540 0.530 0.540 0.520 0.550 2,700,000 1,462,860 0.5418 0.391 0.384 0.391 0.377 0.399 3,725,785 0.3926 -1.82%
2017-11-15 0 0.550 0.530 0.550 0.510 0.550 6,692,000 3,571,100 0.5336 0.399 0.384 0.399 0.370 0.399 9,234,426 0.3867 3.77%
2017-11-14 0 0.530 0.520 0.530 0.480 0.530 5,614,000 2,858,190 0.5091 0.384 0.377 0.384 0.348 0.384 7,746,872 0.3689 8.16%
2017-11-13 0 0.490 0.485 0.490 0.485 0.510 5,080,000 2,511,250 0.4943 0.355 0.351 0.355 0.351 0.370 7,009,995 0.3582 -3.92%
2017-11-10 0 0.510 0.500 0.510 0.495 0.530 8,172,000 4,182,530 0.5118 0.370 0.362 0.370 0.359 0.384 11,276,708 0.3709 -1.92%
2017-11-09 0 0.520 0.510 0.520 0.500 0.530 1,652,000 847,600 0.5131 0.377 0.370 0.377 0.362 0.384 2,279,628 0.3718 1.96%
2017-11-08 0 0.510 0.500 0.510 0.490 0.520 1,848,000 929,480 0.5030 0.370 0.362 0.370 0.355 0.377 2,550,093 0.3645 2.00%
2017-11-07 0 0.500 0.495 0.500 0.490 0.510 6,700,000 3,344,220 0.4991 0.362 0.359 0.362 0.355 0.370 9,245,466 0.3617 -1.96%
2017-11-06 0 0.510 0.500 0.510 0.500 0.520 3,496,000 1,770,140 0.5063 0.370 0.362 0.370 0.362 0.377 4,824,201 0.3669 -1.92%
2017-11-03 0 0.520 0.510 0.520 0.510 0.530 5,949,163 3,112,969 0.5233 0.377 0.370 0.377 0.370 0.384 8,209,370 0.3792 -3.70%
2017-11-02 0 0.540 0.530 0.540 0.530 0.540 494,000 265,100 0.5366 0.391 0.384 0.391 0.384 0.391 681,681 0.3889 1.89%
2017-11-01 0 0.530 0.530 0.550 0.520 0.540 4,184,385 2,223,712 0.5314 0.384 0.384 0.399 0.377 0.391 5,774,118 0.3851 -1.85%
2017-10-31 0 0.540 0.530 0.540 0.520 0.540 1,494,000 792,640 0.5305 0.391 0.384 0.391 0.377 0.391 2,061,601 0.3845 -1.82%
2017-10-30 0 0.550 0.540 0.550 0.530 0.550 3,800,000 2,042,640 0.5375 0.399 0.391 0.399 0.384 0.399 5,243,697 0.3895 0.00%
2017-10-27 0 0.550 0.540 0.550 0.540 0.570 2,924,000 1,599,000 0.5469 0.399 0.391 0.399 0.391 0.413 4,034,887 0.3963 -3.51%
2017-10-26 0 0.570 0.560 0.570 0.550 0.570 1,612,000 897,080 0.5565 0.413 0.406 0.413 0.399 0.413 2,224,431 0.4033 -1.72%
2017-10-25 0 0.580 0.560 0.580 0.560 0.610 5,254,000 3,051,160 0.5807 0.420 0.406 0.420 0.406 0.442 7,250,101 0.4208 1.75%
2017-10-24 0 0.570 0.570 0.580 0.550 0.590 1,188,000 670,700 0.5646 0.413 0.413 0.420 0.399 0.428 1,639,345 0.4091 3.64%
2017-10-23 0 0.550 0.550 0.560 0.550 0.560 798,000 440,160 0.5516 0.399 0.399 0.406 0.399 0.406 1,101,176 0.3997 -1.79%
2017-10-20 0 0.560 0.550 0.560 0.550 0.570 3,128,000 1,734,440 0.5545 0.406 0.399 0.406 0.399 0.413 4,316,390 0.4018 -1.75%
2017-10-19 0 0.570 0.560 0.580 0.560 0.590 3,516,000 1,984,480 0.5644 0.413 0.406 0.420 0.406 0.428 4,851,800 0.4090 -3.39%
2017-10-18 0 0.590 0.570 0.590 0.570 0.600 2,312,000 1,348,640 0.5833 0.428 0.413 0.428 0.413 0.435 3,190,376 0.4227 -1.67%
2017-10-17 0 0.600 0.590 0.600 0.580 0.600 1,374,000 809,500 0.5892 0.435 0.428 0.435 0.420 0.435 1,896,010 0.4269 0.00%
2017-10-16 0 0.600 0.590 0.600 0.590 0.600 562,000 333,360 0.5932 0.435 0.428 0.435 0.428 0.435 775,515 0.4299 0.00%
2017-10-13 0 0.600 0.600 0.610 0.590 0.600 1,154,000 689,800 0.5977 0.435 0.435 0.442 0.428 0.435 1,592,428 0.4332 0.00%
2017-10-12 0 0.600 0.590 0.600 0.590 0.600 1,466,000 876,160 0.5977 0.435 0.428 0.435 0.428 0.435 2,022,963 0.4331 0.00%
2017-10-11 0 0.600 0.590 0.600 0.590 0.610 2,984,000 1,773,700 0.5944 0.435 0.428 0.435 0.428 0.442 4,117,682 0.4308 0.00%
2017-10-10 0 0.600 0.590 0.600 0.590 0.630 6,652,000 4,051,260 0.6090 0.435 0.428 0.435 0.428 0.457 9,179,229 0.4414 -3.23%
2017-10-09 0 0.620 0.600 0.620 0.580 0.620 10,084,000 6,128,260 0.6077 0.449 0.435 0.449 0.420 0.449 13,915,116 0.4404 8.77%
2017-10-06 0 0.570 0.570 0.580 0.530 0.580 10,186,000 5,540,580 0.5439 0.413 0.413 0.420 0.384 0.420 14,055,868 0.3942 1.79%
2017-10-04 0 0.560 0.550 0.560 0.540 0.560 292,000 159,100 0.5449 0.406 0.399 0.406 0.391 0.406 402,937 0.3949 1.82%
2017-10-03 0 0.550 0.540 0.560 0.540 0.560 1,478,000 807,760 0.5465 0.399 0.391 0.406 0.391 0.406 2,039,522 0.3961 -1.79%
2017-09-29 0 0.560 0.550 0.560 0.550 0.580 2,392,000 1,329,740 0.5559 0.406 0.399 0.406 0.399 0.420 3,300,769 0.4029 -1.75%
2017-09-28 0 0.570 0.570 0.580 0.550 0.580 3,302,000 1,889,960 0.5724 0.413 0.413 0.420 0.399 0.420 4,556,497 0.4148 3.64%
2017-09-27 0 0.550 0.550 0.560 0.540 0.550 298,000 162,220 0.5444 0.399 0.399 0.406 0.391 0.399 411,216 0.3945 0.00%
2017-09-26 0 0.550 0.540 0.550 0.530 0.550 586,000 317,700 0.5422 0.399 0.391 0.399 0.384 0.399 808,633 0.3929 0.00%
2017-09-25 0 0.550 0.530 0.550 0.530 0.550 2,284,000 1,223,480 0.5357 0.399 0.384 0.399 0.384 0.399 3,151,738 0.3882 -1.79%
2017-09-22 0 0.560 0.550 0.560 0.540 0.560 2,147,848 1,171,924 0.5456 0.406 0.399 0.406 0.391 0.406 2,963,859 0.3954 1.82%
2017-09-21 0 0.550 0.550 0.560 0.550 0.560 1,080,000 596,700 0.5525 0.399 0.399 0.406 0.399 0.406 1,490,314 0.4004 -1.79%
2017-09-20 0 0.560 0.550 0.560 0.530 0.560 3,482,000 1,888,120 0.5423 0.406 0.399 0.406 0.384 0.406 4,804,882 0.3930 1.82%
2017-09-19 0 0.550 0.540 0.560 0.540 0.560 2,098,000 1,149,520 0.5479 0.399 0.391 0.406 0.391 0.406 2,895,073 0.3971 0.00%
2017-09-18 0 0.550 0.540 0.550 0.530 0.570 4,094,000 2,247,000 0.5489 0.399 0.391 0.399 0.384 0.413 5,649,393 0.3977 3.77%
2017-09-15 0 0.530 0.530 0.540 0.520 0.540 1,578,000 835,060 0.5292 0.384 0.384 0.391 0.377 0.391 2,177,514 0.3835 -1.85%
2017-09-14 0 0.540 0.530 0.540 0.540 0.550 842,000 455,140 0.5405 0.391 0.384 0.391 0.391 0.399 1,161,893 0.3917 0.00%
2017-09-13 0 0.540 0.540 0.550 0.530 0.550 770,000 418,160 0.5431 0.391 0.391 0.399 0.384 0.399 1,062,539 0.3935 0.00%
2017-09-12 0 0.540 0.540 0.550 0.530 0.540 812,000 437,760 0.5391 0.391 0.391 0.399 0.384 0.391 1,120,495 0.3907 1.89%
2017-09-11 0 0.530 0.530 0.540 0.520 0.550 1,692,000 899,700 0.5317 0.384 0.384 0.391 0.377 0.399 2,334,825 0.3853 0.00%
2017-09-08 0 0.530 0.520 0.530 0.510 0.540 3,692,000 1,910,020 0.5173 0.384 0.377 0.384 0.370 0.391 5,094,666 0.3749 0.00%
2017-09-07 0 0.530 0.520 0.530 0.510 0.530 1,148,000 594,880 0.5182 0.384 0.377 0.384 0.370 0.384 1,584,148 0.3755 1.92%
2017-09-06 0 0.520 0.520 0.530 0.500 0.530 4,746,000 2,441,840 0.5145 0.377 0.377 0.384 0.362 0.384 6,549,101 0.3729 -1.89%
2017-09-05 0 0.530 0.530 0.540 0.530 0.540 1,870,000 991,140 0.5300 0.384 0.384 0.391 0.384 0.391 2,580,451 0.3841 0.00%
2017-09-04 0 0.530 0.530 0.540 0.500 0.530 4,502,000 2,318,120 0.5149 0.384 0.384 0.391 0.362 0.384 6,212,401 0.3731 6.00%
2017-09-01 0 0.500 0.500 0.510 0.465 0.540 28,216,000 14,110,130 0.5001 0.362 0.362 0.370 0.337 0.391 38,935,829 0.3624 -9.09%
2017-08-31 0 0.550 0.540 0.550 0.530 0.550 242,000 130,740 0.5402 0.399 0.391 0.399 0.384 0.399 333,941 0.3915 1.85%
2017-08-30 0 0.540 0.530 0.550 0.520 0.550 1,660,000 877,220 0.5284 0.391 0.384 0.399 0.377 0.399 2,290,668 0.3830 0.00%
2017-08-29 0 0.540 0.540 0.550 0.530 0.550 2,562,000 1,385,520 0.5408 0.391 0.391 0.399 0.384 0.399 3,535,356 0.3919 -3.57%
2017-08-28 0 0.560 0.550 0.560 0.540 0.590 2,904,320 1,627,492 0.5604 0.406 0.399 0.406 0.391 0.428 4,007,730 0.4061 -5.08%
2017-08-25 0 0.590 0.580 0.600 0.570 0.620 5,048,000 3,001,640 0.5946 0.428 0.420 0.435 0.413 0.449 6,965,837 0.4309 3.51%
2017-08-24 0 0.570 0.560 0.570 0.540 0.570 3,624,000 1,992,400 0.5498 0.413 0.406 0.413 0.391 0.413 5,000,831 0.3984 5.56%
2017-08-22 0 0.540 0.530 0.560 0.530 0.550 4,186,000 2,283,260 0.5455 0.391 0.384 0.406 0.384 0.399 5,776,346 0.3953 1.89%
2017-08-21 0 0.530 0.520 0.530 0.520 0.530 46,000 23,960 0.5209 0.384 0.377 0.384 0.377 0.384 63,476 0.3775 1.92%
2017-08-18 0 0.520 0.520 0.530 0.510 0.530 898,000 467,300 0.5204 0.377 0.377 0.384 0.370 0.384 1,239,168 0.3771 -3.70%
2017-08-17 0 0.540 0.530 0.540 0.510 0.540 1,314,000 678,440 0.5163 0.391 0.384 0.391 0.370 0.391 1,813,215 0.3742 1.89%
2017-08-16 0 0.530 0.530 0.540 0.520 0.540 628,000 331,320 0.5276 0.384 0.384 0.391 0.377 0.391 866,590 0.3823 -1.85%
2017-08-15 0 0.540 0.530 0.540 0.540 0.550 208,000 112,440 0.5406 0.391 0.384 0.391 0.391 0.399 287,023 0.3917 0.00%
2017-08-14 0 0.540 0.540 0.550 0.510 0.560 2,208,000 1,186,480 0.5374 0.391 0.391 0.399 0.370 0.406 3,046,864 0.3894 5.88%
2017-08-11 0 0.510 0.500 0.520 0.500 0.530 4,650,000 2,344,620 0.5042 0.370 0.362 0.377 0.362 0.384 6,416,629 0.3654 -1.92%
2017-08-10 0 0.520 0.520 0.530 0.520 0.550 5,004,000 2,625,340 0.5246 0.377 0.377 0.384 0.377 0.399 6,905,121 0.3802 -5.45%
2017-08-09 0 0.550 0.550 0.560 0.550 0.580 3,202,001 1,780,120 0.5559 0.399 0.399 0.406 0.399 0.420 4,418,506 0.4029 -5.17%
2017-08-08 0 0.580 0.570 0.580 0.570 0.580 1,184,000 681,740 0.5758 0.420 0.413 0.420 0.413 0.420 1,633,826 0.4173 -1.69%
2017-08-07 0 0.590 0.570 0.590 0.570 0.590 2,238,000 1,290,820 0.5768 0.428 0.413 0.428 0.413 0.428 3,088,261 0.4180 0.00%
2017-08-04 0 0.590 0.580 0.590 0.570 0.590 1,494,000 861,640 0.5767 0.428 0.420 0.428 0.413 0.428 2,061,601 0.4179 -1.67%
2017-08-03 0 0.600 0.580 0.600 0.580 0.600 2,642,000 1,537,220 0.5818 0.435 0.420 0.435 0.420 0.435 3,645,749 0.4216 -1.64%
2017-08-02 0 0.610 0.590 0.610 0.580 0.620 8,144,000 4,840,320 0.5943 0.442 0.428 0.442 0.420 0.449 11,238,070 0.4307 -1.61%
2017-08-01 0 0.620 0.610 0.630 0.620 0.630 1,880,000 1,165,940 0.6202 0.449 0.442 0.457 0.449 0.457 2,594,250 0.4494 1.64%
2017-07-31 0 0.610 0.610 0.620 0.590 0.630 2,688,000 1,644,540 0.6118 0.442 0.442 0.449 0.428 0.457 3,709,226 0.4434 3.39%
2017-07-28 0 0.590 0.580 0.600 0.580 0.610 2,658,000 1,567,160 0.5896 0.428 0.420 0.435 0.420 0.442 3,667,828 0.4273 -3.28%
2017-07-27 0 0.610 0.600 0.610 0.580 0.610 2,412,000 1,434,100 0.5946 0.442 0.435 0.442 0.420 0.442 3,328,368 0.4309 3.39%
2017-07-26 0 0.590 0.590 0.600 0.580 0.600 5,126,000 3,013,520 0.5879 0.428 0.428 0.435 0.420 0.435 7,073,471 0.4260 0.00%
2017-07-25 0 0.590 0.590 0.600 0.590 0.600 5,190,000 3,063,220 0.5902 0.428 0.428 0.435 0.428 0.435 7,161,786 0.4277 0.00%
2017-07-24 0 0.590 0.590 0.600 0.590 0.600 1,328,000 787,520 0.5930 0.428 0.428 0.435 0.428 0.435 1,832,534 0.4297 -3.28%
2017-07-21 0 0.610 0.600 0.610 0.590 0.610 2,836,332 1,704,932 0.6011 0.442 0.435 0.442 0.428 0.442 3,913,912 0.4356 0.00%
2017-07-20 0 0.610 0.610 0.620 0.600 0.630 2,627,201 1,604,908 0.6109 0.442 0.442 0.449 0.435 0.457 3,625,328 0.4427 0.00%
2017-07-19 0 0.610 0.610 0.620 0.600 0.620 5,584,000 3,377,460 0.6048 0.442 0.442 0.449 0.435 0.449 7,705,475 0.4383 -1.61%
2017-07-18 0 0.620 0.610 0.620 0.610 0.640 2,678,000 1,660,240 0.6200 0.449 0.442 0.449 0.442 0.464 3,695,426 0.4493 -1.59%
2017-07-17 0 0.630 0.630 0.640 0.610 0.650 1,894,000 1,194,860 0.6309 0.457 0.457 0.464 0.442 0.471 2,613,569 0.4572 0.00%
2017-07-14 0 0.630 0.620 0.630 0.600 0.650 5,262,000 3,266,520 0.6208 0.457 0.449 0.457 0.435 0.471 7,261,140 0.4499 -3.08%
2017-07-13 0 0.650 0.650 0.660 0.650 0.660 1,316,000 858,240 0.6522 0.471 0.471 0.478 0.471 0.478 1,815,975 0.4726 -1.52%
2017-07-12 0 0.660 0.650 0.670 0.650 0.670 1,648,000 1,082,760 0.6570 0.478 0.471 0.486 0.471 0.486 2,274,109 0.4761 0.00%
2017-07-11 0 0.660 0.640 0.660 0.630 0.670 3,668,000 2,378,020 0.6483 0.478 0.464 0.478 0.457 0.486 5,061,547 0.4698 0.00%
2017-07-10 0 0.660 0.660 0.670 0.650 0.680 1,612,770 1,073,012 0.6653 0.478 0.478 0.486 0.471 0.493 2,225,494 0.4821 -1.49%
2017-07-07 0 0.670 0.660 0.680 0.660 0.680 468,000 312,420 0.6676 0.486 0.478 0.493 0.478 0.493 645,803 0.4838 -1.47%
2017-07-06 0 0.680 0.660 0.680 0.650 0.680 982,000 655,180 0.6672 0.493 0.478 0.493 0.471 0.493 1,355,082 0.4835 3.03%
2017-07-05 0 0.660 0.660 0.670 0.630 0.670 3,830,000 2,478,060 0.6470 0.478 0.478 0.486 0.457 0.486 5,285,095 0.4689 0.00%
2017-07-04 0 0.660 0.650 0.660 0.650 0.690 5,643,982 3,773,908 0.6687 0.478 0.471 0.478 0.471 0.500 7,788,245 0.4846 -2.94%
2017-07-03 0 0.680 0.680 0.690 0.670 0.700 5,638,000 3,827,820 0.6789 0.493 0.493 0.500 0.486 0.507 7,779,990 0.4920 -3.13%
2017-06-30 0 0.720 0.710 0.720 0.700 0.720 6,266,000 4,453,500 0.7107 0.509 0.502 0.509 0.495 0.509 8,868,287 0.5022 -1.37%
2017-06-29 0 0.730 0.730 0.740 0.720 0.740 2,750,000 2,008,020 0.7302 0.516 0.516 0.523 0.509 0.523 3,892,083 0.5159 1.39%
2017-06-28 0 0.720 0.720 0.730 0.710 0.740 5,660,129 4,085,486 0.7218 0.509 0.509 0.516 0.502 0.523 8,010,796 0.5100 -4.00%
2017-06-27 0 0.750 0.740 0.750 0.700 0.770 14,906,000 10,921,240 0.7327 0.530 0.523 0.530 0.495 0.544 21,096,504 0.5177 -1.32%
2017-06-26 0 0.760 0.760 0.770 0.760 0.770 4,140,000 3,154,180 0.7619 0.537 0.537 0.544 0.537 0.544 5,859,354 0.5383 0.00%
2017-06-23 0 0.760 0.760 0.770 0.750 0.770 4,884,000 3,713,000 0.7602 0.537 0.537 0.544 0.530 0.544 6,912,339 0.5372 1.33%
2017-06-22 0 0.750 0.740 0.750 0.740 0.790 29,278,890 22,478,487 0.7677 0.530 0.523 0.530 0.523 0.558 41,438,495 0.5425 0.00%
2017-06-21 0 0.750 0.750 0.760 0.730 0.770 11,488,000 8,626,600 0.7509 0.530 0.530 0.537 0.516 0.544 16,258,999 0.5306 1.35%
2017-06-20 0 0.740 0.730 0.740 0.710 0.750 16,526,000 12,088,140 0.7315 0.523 0.516 0.523 0.502 0.530 23,389,294 0.5168 0.00%
2017-06-19 0 0.740 0.730 0.740 0.690 0.760 19,722,000 14,397,940 0.7300 0.523 0.516 0.523 0.488 0.537 27,912,602 0.5158 7.25%
2017-06-16 0 0.690 0.690 0.700 0.680 0.700 4,202,966 2,905,816 0.6914 0.488 0.488 0.495 0.480 0.495 5,948,470 0.4885 0.00%
2017-06-15 0 0.690 0.680 0.700 0.680 0.700 4,296,000 2,988,530 0.6957 0.488 0.480 0.495 0.480 0.495 6,080,141 0.4915 0.00%
2017-06-14 0 0.690 0.680 0.690 0.670 0.700 1,504,000 1,032,540 0.6865 0.488 0.480 0.488 0.473 0.495 2,128,615 0.4851 -1.43%
2017-06-13 0 0.700 0.680 0.700 0.640 0.700 7,044,000 4,745,640 0.6737 0.495 0.480 0.495 0.452 0.495 9,969,393 0.4760 6.06%
2017-06-12 0 0.660 0.660 0.670 0.650 0.680 4,900,000 3,262,280 0.6658 0.466 0.466 0.473 0.459 0.480 6,934,984 0.4704 -4.35%
2017-06-09 0 0.690 0.680 0.690 0.680 0.700 2,368,000 1,632,740 0.6895 0.488 0.480 0.488 0.480 0.495 3,351,437 0.4872 0.00%
2017-06-08 0 0.690 0.680 0.690 0.680 0.690 2,216,000 1,513,680 0.6831 0.488 0.480 0.488 0.480 0.488 3,136,311 0.4826 -1.43%
2017-06-07 0 0.700 0.680 0.700 0.660 0.700 7,330,000 5,014,040 0.6840 0.495 0.480 0.495 0.466 0.495 10,374,170 0.4833 0.00%
2017-06-06 0 0.700 0.680 0.700 0.680 0.700 3,364,000 2,304,600 0.6851 0.495 0.480 0.495 0.480 0.495 4,761,079 0.4840 0.00%
2017-06-05 0 0.700 0.690 0.700 0.690 0.720 3,030,000 2,126,260 0.7017 0.495 0.488 0.495 0.488 0.509 4,288,367 0.4958 -2.78%
2017-06-02 0 0.720 0.700 0.720 0.690 0.730 3,294,000 2,321,220 0.7047 0.509 0.495 0.509 0.488 0.516 4,662,007 0.4979 -2.70%
2017-06-01 0 0.740 0.720 0.740 0.720 0.740 2,906,000 2,112,100 0.7268 0.523 0.509 0.523 0.509 0.523 4,112,870 0.5135 0.00%
2017-05-31 0 0.740 0.720 0.740 0.700 0.740 1,302,000 935,480 0.7185 0.523 0.509 0.523 0.495 0.523 1,842,724 0.5077 2.78%
2017-05-29 0 0.720 0.700 0.720 0.690 0.720 1,444,000 1,017,900 0.7049 0.509 0.495 0.509 0.488 0.509 2,043,697 0.4981 2.86%
2017-05-26 0 0.700 0.700 0.710 0.700 0.710 1,404,000 989,140 0.7045 0.495 0.495 0.502 0.495 0.502 1,987,085 0.4978 1.45%
2017-05-25 0 0.690 0.690 0.700 0.680 0.710 2,824,000 1,952,580 0.6914 0.488 0.488 0.495 0.480 0.502 3,996,815 0.4885 -1.43%
2017-05-24 0 0.700 0.690 0.700 0.680 0.700 1,506,000 1,037,880 0.6892 0.495 0.488 0.495 0.480 0.495 2,131,446 0.4869 0.00%
2017-05-23 0 0.700 0.690 0.700 0.660 0.720 15,064,000 10,387,820 0.6896 0.495 0.488 0.495 0.466 0.509 21,320,121 0.4872 -2.78%
2017-05-22 0 0.720 0.710 0.720 0.710 0.750 7,754,000 5,674,340 0.7318 0.509 0.502 0.509 0.502 0.530 10,974,258 0.5171 -4.00%
2017-05-19 0 0.750 0.740 0.750 0.740 0.770 7,800,000 5,889,960 0.7551 0.530 0.523 0.530 0.523 0.544 11,039,362 0.5335 0.00%
2017-05-18 0 0.750 0.740 0.750 0.700 0.770 16,796,000 12,290,360 0.7317 0.530 0.523 0.530 0.495 0.544 23,771,426 0.5170 -2.60%
2017-05-17 0 0.770 0.750 0.770 0.750 0.780 4,944,000 3,773,340 0.7632 0.544 0.530 0.544 0.530 0.551 6,997,257 0.5393 1.32%
2017-05-16 0 0.760 0.760 0.780 0.760 0.780 4,562,000 3,509,760 0.7693 0.537 0.537 0.551 0.537 0.551 6,456,611 0.5436 -2.56%
2017-05-15 0 0.780 0.770 0.780 0.750 0.810 13,734,000 10,698,540 0.7790 0.551 0.544 0.551 0.530 0.572 19,437,769 0.5504 4.00%
2017-05-12 0 0.750 0.730 0.750 0.710 0.750 8,382,000 6,156,420 0.7345 0.530 0.516 0.530 0.502 0.530 11,863,068 0.5190 0.00%
2017-05-11 0 0.750 0.740 0.750 0.710 0.750 6,838,000 5,031,720 0.7358 0.530 0.523 0.530 0.502 0.530 9,677,841 0.5199 1.35%
2017-05-10 0 0.740 0.720 0.740 0.720 0.780 6,946,000 5,219,900 0.7515 0.523 0.509 0.523 0.509 0.551 9,830,693 0.5310 -1.33%
2017-05-09 0 0.750 0.740 0.750 0.750 0.820 20,656,000 15,916,320 0.7705 0.530 0.523 0.530 0.530 0.579 29,234,495 0.5444 -6.25%
2017-05-08 0 0.800 0.800 0.810 0.780 0.810 9,162,000 7,326,860 0.7997 0.565 0.565 0.572 0.551 0.572 12,967,004 0.5650 2.56%
2017-05-05 0 0.780 0.770 0.780 0.730 0.820 21,210,000 16,548,180 0.7802 0.551 0.544 0.551 0.516 0.579 30,018,572 0.5513 4.00%
2017-05-04 0 0.750 0.740 0.750 0.740 0.790 26,414,000 20,221,520 0.7656 0.530 0.523 0.530 0.523 0.558 37,383,808 0.5409 -6.25%
2017-05-02 0 0.800 0.790 0.800 0.780 0.830 15,786,000 12,557,600 0.7955 0.565 0.558 0.565 0.551 0.586 22,341,970 0.5621 -3.61%
2017-04-28 0 0.830 0.820 0.830 0.820 0.860 14,178,000 11,921,560 0.8408 0.586 0.579 0.586 0.579 0.608 20,066,163 0.5941 -1.19%
2017-04-27 0 0.840 0.830 0.850 0.780 0.880 60,440,000 50,768,240 0.8400 0.594 0.586 0.601 0.551 0.622 85,540,902 0.5935 6.33%
2017-04-26 0 0.790 0.790 0.800 0.750 0.800 33,600,000 25,979,480 0.7732 0.558 0.558 0.565 0.530 0.565 47,554,174 0.5463 8.22%
2017-04-25 0 0.730 0.730 0.740 0.660 0.740 14,392,000 10,067,500 0.6995 0.516 0.516 0.523 0.466 0.523 20,369,038 0.4943 7.35%
2017-04-24 0 0.680 0.670 0.680 0.650 0.700 15,666,000 10,506,060 0.6706 0.480 0.473 0.480 0.459 0.495 22,172,134 0.4738 -2.86%
2017-04-21 0 0.700 0.690 0.700 0.670 0.710 31,186,000 21,683,880 0.6953 0.495 0.488 0.495 0.473 0.502 44,137,633 0.4913 7.69%
2017-04-20 0 0.650 0.640 0.650 0.590 0.660 18,944,000 11,961,560 0.6314 0.459 0.452 0.459 0.417 0.466 26,811,496 0.4461 6.56%
2017-04-19 0 0.610 0.600 0.610 0.580 0.620 5,608,000 3,338,740 0.5954 0.431 0.424 0.431 0.410 0.438 7,937,018 0.4207 -1.61%
2017-04-18 0 0.620 0.600 0.620 0.570 0.660 15,688,000 9,687,200 0.6175 0.438 0.424 0.438 0.403 0.466 22,203,270 0.4363 -3.12%
2017-04-13 0 0.640 0.630 0.640 0.620 0.640 2,056,000 1,288,400 0.6267 0.452 0.445 0.452 0.438 0.452 2,909,863 0.4428 0.00%
2017-04-12 0 0.640 0.630 0.640 0.620 0.640 7,698,000 4,827,240 0.6271 0.452 0.445 0.452 0.438 0.452 10,895,001 0.4431 0.00%
2017-04-11 0 0.640 0.630 0.640 0.610 0.640 9,088,000 5,654,040 0.6221 0.452 0.445 0.452 0.431 0.452 12,862,272 0.4396 1.59%
2017-04-10 0 0.630 0.630 0.640 0.600 0.670 26,142,000 16,988,960 0.6499 0.445 0.445 0.452 0.424 0.473 36,998,846 0.4592 3.28%
2017-04-07 0 0.610 0.590 0.610 0.590 0.610 3,452,000 2,061,700 0.5972 0.431 0.417 0.431 0.417 0.431 4,885,625 0.4220 1.67%
2017-04-06 0 0.600 0.590 0.600 0.580 0.610 6,584,100 3,911,633 0.5941 0.424 0.417 0.424 0.410 0.431 9,318,495 0.4198 0.00%
2017-04-05 0 0.600 0.580 0.600 0.580 0.600 3,738,000 2,191,080 0.5862 0.424 0.410 0.424 0.410 0.424 5,290,402 0.4142 0.00%
2017-04-03 0 0.600 0.590 0.600 0.590 0.610 4,832,000 2,893,620 0.5988 0.424 0.417 0.424 0.417 0.431 6,838,743 0.4231 0.00%
2017-03-31 0 0.600 0.590 0.600 0.530 0.620 18,752,000 11,059,700 0.5898 0.424 0.417 0.424 0.374 0.438 26,539,758 0.4167 7.14%
2017-03-30 0 0.560 0.550 0.560 0.495 0.580 34,248,000 18,368,300 0.5363 0.396 0.389 0.396 0.350 0.410 48,471,290 0.3790 -1.75%
2017-03-29 0 0.570 0.570 0.580 0.570 0.590 5,142,000 2,996,940 0.5828 0.403 0.403 0.410 0.403 0.417 7,277,487 0.4118 -1.72%
2017-03-28 0 0.580 0.570 0.580 0.560 0.580 2,882,000 1,631,660 0.5662 0.410 0.403 0.410 0.396 0.410 4,078,903 0.4000 3.57%
2017-03-27 0 0.560 0.550 0.560 0.550 0.620 13,946,000 8,030,860 0.5759 0.396 0.389 0.396 0.389 0.438 19,737,813 0.4069 -9.68%
2017-03-24 0 0.620 0.610 0.620 0.610 0.640 15,961,900 9,926,176 0.6219 0.438 0.431 0.438 0.431 0.452 22,590,922 0.4394 1.64%
2017-03-23 0 0.610 0.600 0.610 0.570 0.610 12,118,000 7,204,760 0.5946 0.431 0.424 0.431 0.403 0.431 17,150,639 0.4201 5.17%
2017-03-22 0 0.580 0.570 0.580 0.540 0.580 7,520,000 4,219,380 0.5611 0.410 0.403 0.410 0.382 0.410 10,643,077 0.3964 3.57%
2017-03-21 0 0.560 0.560 0.570 0.530 0.570 9,312,000 5,149,560 0.5530 0.396 0.396 0.403 0.374 0.403 13,179,300 0.3907 0.00%
2017-03-20 0 0.560 0.550 0.560 0.500 0.600 60,128,000 33,417,880 0.5558 0.396 0.389 0.396 0.353 0.424 85,099,327 0.3927 1.82%
2017-03-17 0 0.550 0.550 0.560 0.510 0.580 30,712,000 16,985,240 0.5530 0.389 0.389 0.396 0.360 0.410 43,466,780 0.3908 7.84%
2017-03-16 0 0.510 0.500 0.510 0.500 0.540 10,616,000 5,427,200 0.5112 0.360 0.353 0.360 0.353 0.382 15,024,855 0.3612 -1.92%
2017-03-15 0 0.520 0.510 0.520 0.485 0.540 39,094,000 19,927,310 0.5097 0.367 0.360 0.367 0.343 0.382 55,329,848 0.3602 6.12%
2017-03-14 0 0.490 0.490 0.495 0.450 0.520 46,652,000 22,733,510 0.4873 0.346 0.346 0.350 0.318 0.367 66,026,706 0.3443 11.36%
2017-03-13 0 0.440 0.440 0.445 0.420 0.455 8,515,213 3,758,765 0.4414 0.311 0.311 0.314 0.297 0.321 12,051,605 0.3119 3.53%
2017-03-10 0 0.425 0.425 0.430 0.420 0.440 3,022,000 1,293,640 0.4281 0.300 0.300 0.304 0.297 0.311 4,277,045 0.3025 -1.16%
2017-03-09 0 0.430 0.430 0.435 0.425 0.440 4,366,000 1,896,490 0.4344 0.304 0.304 0.307 0.300 0.311 6,179,212 0.3069 -2.27%
2017-03-08 0 0.440 0.435 0.440 0.420 0.445 9,364,201 4,086,453 0.4364 0.311 0.307 0.311 0.297 0.314 13,253,180 0.3083 0.00%
2017-03-07 0 0.440 0.440 0.445 0.430 0.460 9,658,000 4,260,640 0.4412 0.311 0.311 0.314 0.304 0.325 13,668,994 0.3117 -3.30%
2017-03-06 0 0.455 0.450 0.455 0.440 0.480 31,330,000 14,500,870 0.4628 0.321 0.318 0.321 0.311 0.339 44,341,437 0.3270 2.25%
2017-03-03 0 0.445 0.445 0.450 0.420 0.465 42,914,000 19,056,330 0.4441 0.314 0.314 0.318 0.297 0.329 60,736,305 0.3138 8.54%
2017-03-02 0 0.410 0.410 0.415 0.380 0.420 22,111,535 8,960,623 0.4052 0.290 0.290 0.293 0.268 0.297 31,294,518 0.2863 10.81%
2017-03-01 0 0.370 0.370 0.375 0.370 0.380 2,782,000 1,037,600 0.3730 0.261 0.261 0.265 0.261 0.268 3,937,372 0.2635 -1.33%
2017-02-28 0 0.375 0.375 0.380 0.370 0.380 3,414,000 1,285,680 0.3766 0.265 0.265 0.268 0.261 0.268 4,831,844 0.2661 -2.60%
2017-02-27 0 0.385 0.380 0.390 0.360 0.390 10,560,000 4,008,590 0.3796 0.272 0.268 0.276 0.254 0.276 14,945,598 0.2682 8.45%
2017-02-24 0 0.355 0.350 0.355 0.355 0.360 52,000 18,610 0.3579 0.251 0.247 0.251 0.251 0.254 73,596 0.2529 0.00%
2017-02-23 0 0.355 0.350 0.355 0.345 0.355 898,000 315,120 0.3509 0.251 0.247 0.251 0.244 0.251 1,270,942 0.2479 1.43%
2017-02-22 0 0.350 0.350 0.355 0.345 0.355 2,188,000 764,790 0.3495 0.247 0.247 0.251 0.244 0.251 3,096,683 0.2470 -1.41%
2017-02-21 0 0.355 0.355 0.360 0.350 0.355 500,000 176,060 0.3521 0.251 0.251 0.254 0.247 0.251 707,651 0.2488 1.43%
2017-02-20 0 0.350 0.350 0.355 0.350 0.360 710,000 252,300 0.3554 0.247 0.247 0.251 0.247 0.254 1,004,865 0.2511 -1.41%
2017-02-17 0 0.355 0.355 0.360 0.355 0.360 724,000 257,880 0.3562 0.251 0.251 0.254 0.251 0.254 1,024,679 0.2517 0.00%
2017-02-16 0 0.355 0.355 0.360 0.355 0.360 778,000 277,480 0.3567 0.251 0.251 0.254 0.251 0.254 1,101,106 0.2520 -1.39%
2017-02-15 0 0.360 0.355 0.360 0.350 0.360 2,198,000 780,290 0.3550 0.254 0.251 0.254 0.247 0.254 3,110,836 0.2508 2.86%
2017-02-14 0 0.350 0.350 0.355 0.340 0.355 1,742,000 614,670 0.3529 0.247 0.247 0.251 0.240 0.251 2,465,457 0.2493 1.45%
2017-02-13 0 0.345 0.345 0.350 0.335 0.350 2,864,000 977,440 0.3413 0.244 0.244 0.247 0.237 0.247 4,053,427 0.2411 0.00%
2017-02-10 0 0.345 0.345 0.350 0.345 0.355 1,442,000 501,440 0.3477 0.244 0.244 0.247 0.244 0.251 2,040,867 0.2457 -2.82%
2017-02-09 0 0.355 0.355 0.360 0.350 0.360 1,022,000 360,300 0.3525 0.251 0.251 0.254 0.247 0.254 1,446,439 0.2491 -1.39%
2017-02-08 0 0.360 0.355 0.360 0.340 0.360 1,628,000 571,250 0.3509 0.254 0.251 0.254 0.240 0.254 2,304,113 0.2479 5.88%
2017-02-07 0 0.340 0.340 0.345 0.335 0.350 378,000 130,100 0.3442 0.240 0.240 0.244 0.237 0.247 534,984 0.2432 0.00%
2017-02-06 0 0.340 0.335 0.345 0.330 0.340 324,000 108,250 0.3341 0.240 0.237 0.244 0.233 0.240 458,558 0.2361 1.49%
2017-02-03 0 0.335 0.330 0.340 0.330 0.345 2,831,000 954,270 0.3371 0.237 0.233 0.240 0.233 0.244 4,006,722 0.2382 -2.90%
2017-02-02 0 0.345 0.345 0.350 0.340 0.345 508,000 174,320 0.3431 0.244 0.244 0.247 0.240 0.244 718,974 0.2425 0.00%
2017-02-01 0 0.345 0.345 0.350 0.340 0.355 56,000 19,570 0.3495 0.244 0.244 0.247 0.240 0.251 79,257 0.2469 -1.43%
2017-01-27 0 0.350 0.335 0.355 0.340 0.350 154,000 53,830 0.3495 0.247 0.237 0.251 0.240 0.247 217,957 0.2470 2.94%
2017-01-26 0 0.340 0.340 0.350 0.335 0.350 746,000 254,260 0.3408 0.240 0.240 0.247 0.237 0.247 1,055,816 0.2408 0.00%
2017-01-25 0 0.340 0.340 0.350 0.340 0.345 1,388,000 478,210 0.3445 0.240 0.240 0.247 0.240 0.244 1,964,440 0.2434 -1.45%
2017-01-24 0 0.345 0.340 0.345 0.340 0.345 210,000 71,670 0.3413 0.244 0.240 0.244 0.240 0.244 297,214 0.2411 1.47%
2017-01-23 0 0.340 0.335 0.340 0.340 0.340 454,000 154,360 0.3400 0.240 0.237 0.240 0.240 0.240 642,547 0.2402 0.00%
2017-01-20 0 0.340 0.335 0.340 0.335 0.345 1,522,000 512,520 0.3367 0.240 0.237 0.240 0.237 0.244 2,154,091 0.2379 1.49%
2017-01-19 0 0.335 0.335 0.340 0.335 0.345 1,492,000 507,430 0.3401 0.237 0.237 0.240 0.237 0.244 2,111,632 0.2403 -1.47%
2017-01-18 0 0.340 0.340 0.345 0.335 0.350 762,000 261,980 0.3438 0.240 0.240 0.244 0.237 0.247 1,078,461 0.2429 -1.45%
2017-01-17 0 0.345 0.335 0.345 0.335 0.345 1,272,000 427,360 0.3360 0.244 0.237 0.244 0.237 0.244 1,800,265 0.2374 2.99%
2017-01-16 0 0.335 0.335 0.345 0.335 0.345 506,000 172,020 0.3400 0.237 0.237 0.244 0.237 0.244 716,143 0.2402 -2.90%
2017-01-13 0 0.345 0.345 0.350 0.335 0.345 544,000 187,660 0.3450 0.244 0.244 0.247 0.237 0.244 769,925 0.2437 1.47%
2017-01-12 0 0.340 0.340 0.345 0.340 0.350 1,198,000 409,960 0.3422 0.240 0.240 0.244 0.240 0.247 1,695,533 0.2418 -1.45%
2017-01-11 0 0.345 0.345 0.350 0.345 0.350 398,000 139,040 0.3493 0.244 0.244 0.247 0.244 0.247 563,291 0.2468 -1.43%
2017-01-10 0 0.350 0.350 0.355 0.350 0.355 226,000 79,960 0.3538 0.247 0.247 0.251 0.247 0.251 319,858 0.2500 0.00%
2017-01-09 0 0.350 0.350 0.360 0.350 0.360 319,000 113,130 0.3546 0.247 0.247 0.254 0.247 0.254 451,482 0.2506 -1.41%
2017-01-06 0 0.355 0.355 0.360 0.355 0.355 4,000 1,420 0.3550 0.251 0.251 0.254 0.251 0.251 5,661 0.2508 0.00%
2017-01-05 0 0.355 0.355 0.360 0.350 0.370 225,000 82,440 0.3664 0.251 0.251 0.254 0.247 0.261 318,443 0.2589 -1.39%
2017-01-04 0 0.360 0.360 0.365 0.360 0.375 538,000 196,310 0.3649 0.254 0.254 0.258 0.254 0.265 761,433 0.2578 -4.00%
2017-01-03 0 0.375 0.375 0.380 0.370 0.375 538,000 201,100 0.3738 0.265 0.265 0.268 0.261 0.265 761,433 0.2641 -3.85%
2016-12-30 0 0.390 0.375 0.390 0.350 0.390 3,228,000 1,216,830 0.3770 0.276 0.265 0.276 0.247 0.276 4,568,597 0.2663 8.33%
2016-12-29 0 0.360 0.360 0.365 0.345 0.360 1,350,000 481,220 0.3565 0.254 0.254 0.258 0.244 0.254 1,910,659 0.2519 2.86%
2016-12-28 0 0.350 0.350 0.370 0.335 0.365 2,098,000 728,830 0.3474 0.247 0.247 0.261 0.237 0.258 2,969,305 0.2455 1.45%
2016-12-23 0 0.345 0.340 0.345 0.335 0.345 1,232,000 418,380 0.3396 0.244 0.240 0.244 0.237 0.244 1,743,653 0.2399 1.47%
2016-12-22 0 0.340 0.340 0.355 0.330 0.350 2,482,953 844,855 0.3403 0.240 0.240 0.251 0.233 0.247 3,514,130 0.2404 0.00%
2016-12-21 0 0.340 0.335 0.340 0.330 0.345 2,486,000 840,360 0.3380 0.240 0.237 0.240 0.233 0.244 3,518,443 0.2388 -1.45%
2016-12-20 0 0.345 0.345 0.350 0.340 0.350 298,000 102,760 0.3448 0.244 0.244 0.247 0.240 0.247 421,760 0.2436 -2.82%
2016-12-19 0 0.355 0.345 0.355 0.345 0.355 458,000 159,920 0.3492 0.251 0.244 0.251 0.244 0.251 648,209 0.2467 0.00%
2016-12-16 0 0.355 0.350 0.355 0.350 0.355 1,102,000 386,320 0.3506 0.251 0.247 0.251 0.247 0.251 1,559,664 0.2477 -1.39%
2016-12-15 0 0.360 0.355 0.360 0.350 0.360 862,000 303,000 0.3515 0.254 0.251 0.254 0.247 0.254 1,219,991 0.2484 1.41%
2016-12-14 0 0.355 0.355 0.360 0.355 0.360 642,000 229,620 0.3577 0.251 0.251 0.254 0.251 0.254 908,624 0.2527 0.00%
2016-12-13 0 0.355 0.355 0.360 0.350 0.360 1,450,000 520,740 0.3591 0.251 0.251 0.254 0.247 0.254 2,052,189 0.2537 0.00%
2016-12-12 0 0.355 0.350 0.355 0.350 0.355 1,596,000 564,940 0.3540 0.251 0.247 0.251 0.247 0.251 2,258,823 0.2501 -1.39%
2016-12-09 0 0.360 0.355 0.360 0.355 0.365 998,000 355,090 0.3558 0.254 0.251 0.254 0.251 0.258 1,412,472 0.2514 0.00%
2016-12-08 0 0.360 0.355 0.360 0.355 0.360 688,000 246,320 0.3580 0.254 0.251 0.254 0.251 0.254 973,728 0.2530 1.41%
2016-12-07 0 0.355 0.355 0.360 0.355 0.365 1,668,000 598,790 0.3590 0.251 0.251 0.254 0.251 0.258 2,360,725 0.2536 -2.74%
2016-12-06 0 0.365 0.355 0.365 0.355 0.365 1,036,000 371,690 0.3588 0.258 0.251 0.258 0.251 0.258 1,466,254 0.2535 2.82%
2016-12-05 0 0.355 0.355 0.360 0.355 0.360 846,000 303,910 0.3592 0.251 0.251 0.254 0.251 0.254 1,197,346 0.2538 -1.39%
2016-12-02 0 0.360 0.360 0.365 0.355 0.365 1,346,000 485,340 0.3606 0.254 0.254 0.258 0.251 0.258 1,904,998 0.2548 0.00%
2016-12-01 0 0.360 0.360 0.365 0.355 0.365 966,000 348,150 0.3604 0.254 0.254 0.258 0.251 0.258 1,367,183 0.2546 -1.37%
2016-11-30 0 0.365 0.360 0.365 0.355 0.370 2,928,000 1,060,860 0.3623 0.258 0.254 0.258 0.251 0.261 4,144,007 0.2560 0.00%
2016-11-29 0 0.365 0.365 0.370 0.360 0.365 2,474,000 902,720 0.3649 0.258 0.258 0.261 0.254 0.258 3,501,459 0.2578 0.00%
2016-11-28 0 0.365 0.365 0.370 0.360 0.370 1,372,000 500,150 0.3645 0.258 0.258 0.261 0.254 0.261 1,941,795 0.2576 1.39%
2016-11-25 0 0.360 0.355 0.360 0.350 0.360 492,000 174,910 0.3555 0.254 0.251 0.254 0.247 0.254 696,329 0.2512 0.00%
2016-11-24 0 0.360 0.355 0.360 0.350 0.360 934,000 331,670 0.3551 0.254 0.251 0.254 0.247 0.254 1,321,893 0.2509 1.41%
2016-11-23 0 0.355 0.355 0.360 0.355 0.360 688,000 246,730 0.3586 0.251 0.251 0.254 0.251 0.254 973,728 0.2534 -1.39%
2016-11-22 0 0.360 0.355 0.360 0.355 0.360 646,000 232,190 0.3594 0.254 0.251 0.254 0.251 0.254 914,286 0.2540 1.41%
2016-11-21 0 0.355 0.355 0.360 0.350 0.370 2,322,000 826,640 0.3560 0.251 0.251 0.254 0.247 0.261 3,286,333 0.2515 -2.74%
2016-11-18 0 0.365 0.360 0.365 0.360 0.365 1,474,000 531,050 0.3603 0.258 0.254 0.258 0.254 0.258 2,086,156 0.2546 2.82%
2016-11-17 0 0.355 0.355 0.360 0.355 0.360 318,000 113,210 0.3560 0.251 0.251 0.254 0.251 0.254 450,066 0.2515 -1.39%
2016-11-16 0 0.360 0.355 0.360 0.355 0.370 2,910,000 1,047,080 0.3598 0.254 0.251 0.254 0.251 0.261 4,118,531 0.2542 0.00%
2016-11-15 0 0.360 0.350 0.360 0.350 0.370 4,626,004 1,651,371 0.3570 0.254 0.247 0.254 0.247 0.261 6,547,196 0.2522 -2.70%
2016-11-14 0 0.370 0.365 0.370 0.360 0.375 3,100,000 1,132,030 0.3652 0.261 0.258 0.261 0.254 0.265 4,387,439 0.2580 -1.33%
2016-11-11 0 0.375 0.375 0.385 0.370 0.380 1,016,000 379,410 0.3734 0.265 0.265 0.272 0.261 0.268 1,437,948 0.2639 1.35%
2016-11-10 0 0.370 0.370 0.380 0.370 0.380 784,000 296,340 0.3780 0.261 0.261 0.268 0.261 0.268 1,109,597 0.2671 1.37%
2016-11-09 0 0.365 0.365 0.370 0.365 0.370 1,584,000 584,020 0.3687 0.258 0.258 0.261 0.258 0.261 2,241,840 0.2605 -2.67%
2016-11-08 0 0.375 0.370 0.375 0.370 0.375 1,142,000 426,240 0.3732 0.265 0.261 0.265 0.261 0.265 1,616,276 0.2637 1.35%
2016-11-07 0 0.370 0.370 0.375 0.370 0.385 926,000 344,890 0.3725 0.261 0.261 0.265 0.261 0.272 1,310,570 0.2632 -1.33%
2016-11-04 0 0.375 0.375 0.380 0.370 0.375 236,000 88,280 0.3741 0.265 0.265 0.268 0.261 0.265 334,011 0.2643 0.00%
2016-11-03 0 0.375 0.375 0.380 0.375 0.380 1,120,000 425,020 0.3795 0.265 0.265 0.268 0.265 0.268 1,585,139 0.2681 0.00%
2016-11-02 0 0.375 0.370 0.375 0.370 0.375 382,000 141,930 0.3715 0.265 0.261 0.265 0.261 0.265 540,646 0.2625 -1.32%
2016-11-01 0 0.380 0.370 0.380 0.370 0.380 1,064,000 398,840 0.3748 0.268 0.261 0.268 0.261 0.268 1,505,882 0.2649 0.00%
2016-10-31 0 0.380 0.375 0.380 0.370 0.380 620,000 231,930 0.3741 0.268 0.265 0.268 0.261 0.268 877,488 0.2643 2.70%
2016-10-28 0 0.370 0.370 0.380 0.370 0.380 1,366,000 511,560 0.3745 0.261 0.261 0.268 0.261 0.268 1,933,304 0.2646 0.00%
2016-10-27 0 0.370 0.370 0.375 0.370 0.380 2,544,000 955,350 0.3755 0.261 0.261 0.265 0.261 0.268 3,600,530 0.2653 -1.33%
2016-10-26 0 0.375 0.375 0.380 0.370 0.375 668,000 250,470 0.3750 0.265 0.265 0.268 0.261 0.265 945,422 0.2649 0.00%
2016-10-25 0 0.375 0.375 0.380 0.375 0.380 1,090,000 413,870 0.3797 0.265 0.265 0.268 0.265 0.268 1,542,680 0.2683 0.00%
2016-10-24 0 0.375 0.375 0.380 0.370 0.380 934,000 351,930 0.3768 0.265 0.265 0.268 0.261 0.268 1,321,893 0.2662 0.00%
2016-10-20 0 0.375 0.375 0.380 0.365 0.380 2,720,000 1,025,150 0.3769 0.265 0.265 0.268 0.258 0.268 3,849,624 0.2663 0.00%
2016-10-19 0 0.375 0.365 0.375 0.365 0.385 1,558,000 576,100 0.3698 0.265 0.258 0.265 0.258 0.272 2,205,042 0.2613 -1.32%
2016-10-18 0 0.380 0.375 0.380 0.365 0.385 5,010,000 1,864,350 0.3721 0.268 0.265 0.268 0.258 0.272 7,090,667 0.2629 2.70%
2016-10-17 0 0.370 0.370 0.375 0.365 0.390 3,466,425 1,306,333 0.3769 0.261 0.261 0.265 0.258 0.276 4,906,041 0.2663 -3.90%
2016-10-14 0 0.385 0.385 0.390 0.385 0.390 612,000 238,550 0.3898 0.272 0.272 0.276 0.272 0.276 866,165 0.2754 0.00%
2016-10-13 0 0.385 0.385 0.390 0.385 0.395 764,000 297,090 0.3889 0.272 0.272 0.276 0.272 0.279 1,081,291 0.2748 -1.28%
2016-10-12 0 0.390 0.390 0.395 0.385 0.395 1,208,000 471,260 0.3901 0.276 0.276 0.279 0.272 0.279 1,709,686 0.2756 0.00%
2016-10-11 0 0.390 0.390 0.395 0.390 0.400 2,164,000 852,560 0.3940 0.276 0.276 0.279 0.276 0.283 3,062,715 0.2784 0.00%
2016-10-07 0 0.390 0.390 0.395 0.390 0.405 1,484,000 583,590 0.3933 0.276 0.276 0.279 0.276 0.286 2,100,309 0.2779 -2.50%
2016-10-06 0 0.400 0.395 0.400 0.390 0.405 2,824,000 1,121,410 0.3971 0.283 0.279 0.283 0.276 0.286 3,996,815 0.2806 2.56%
2016-10-05 0 0.390 0.390 0.400 0.385 0.395 1,258,000 496,270 0.3945 0.276 0.276 0.283 0.272 0.279 1,780,451 0.2787 0.00%
2016-10-04 0 0.390 0.390 0.400 0.385 0.395 662,000 259,960 0.3927 0.276 0.276 0.283 0.272 0.279 936,930 0.2775 0.00%
2016-10-03 0 0.390 0.390 0.400 0.380 0.400 1,792,000 700,300 0.3908 0.276 0.276 0.283 0.268 0.283 2,536,223 0.2761 1.30%
2016-09-30 0 0.385 0.385 0.390 0.385 0.400 2,610,000 1,021,710 0.3915 0.272 0.272 0.276 0.272 0.283 3,693,940 0.2766 -2.53%
2016-09-29 0 0.395 0.395 0.400 0.395 0.405 886,000 351,530 0.3968 0.279 0.279 0.283 0.279 0.286 1,253,958 0.2803 -2.47%
2016-09-28 0 0.405 0.400 0.405 0.395 0.410 3,008,000 1,207,600 0.4015 0.286 0.283 0.286 0.279 0.290 4,257,231 0.2837 0.00%
2016-09-27 0 0.405 0.405 0.415 0.395 0.415 2,130,768 865,041 0.4060 0.286 0.286 0.293 0.279 0.293 3,015,682 0.2868 2.53%
2016-09-26 0 0.395 0.395 0.400 0.395 0.405 1,674,000 671,290 0.4010 0.279 0.279 0.283 0.279 0.286 2,369,217 0.2833 -3.66%
2016-09-23 0 0.410 0.400 0.410 0.400 0.415 1,504,000 609,010 0.4049 0.290 0.283 0.290 0.283 0.293 2,128,615 0.2861 0.00%
2016-09-22 0 0.410 0.405 0.410 0.405 0.420 2,578,000 1,058,050 0.4104 0.290 0.286 0.290 0.286 0.297 3,648,651 0.2900 0.00%
2016-09-21 0 0.410 0.410 0.415 0.390 0.415 5,154,000 2,101,750 0.4078 0.290 0.290 0.293 0.276 0.293 7,294,471 0.2881 3.80%
2016-09-20 0 0.395 0.395 0.400 0.395 0.410 3,050,000 1,222,850 0.4009 0.279 0.279 0.283 0.279 0.290 4,316,674 0.2833 -2.47%
2016-09-19 0 0.405 0.400 0.405 0.375 0.425 16,804,000 6,851,190 0.4077 0.286 0.283 0.286 0.265 0.300 23,782,748 0.2881 8.00%
2016-09-15 0 0.375 0.375 0.380 0.375 0.380 47,999 18,169 0.3785 0.265 0.265 0.268 0.265 0.268 67,933 0.2675 0.00%
2016-09-14 0 0.375 0.375 0.380 0.370 0.380 522,000 194,720 0.3730 0.265 0.265 0.268 0.261 0.268 738,788 0.2636 0.00%
2016-09-13 0 0.375 0.375 0.380 0.370 0.380 732,000 276,480 0.3777 0.265 0.265 0.268 0.261 0.268 1,036,002 0.2669 1.35%
2016-09-12 0 0.370 0.370 0.375 0.365 0.380 2,496,000 933,160 0.3739 0.261 0.261 0.265 0.258 0.268 3,532,596 0.2642 -1.33%
2016-09-09 0 0.375 0.375 0.385 0.375 0.390 4,434,000 1,687,490 0.3806 0.265 0.265 0.272 0.265 0.276 6,275,453 0.2689 -1.32%
2016-09-08 0 0.380 0.375 0.380 0.365 0.380 940,000 352,510 0.3750 0.268 0.265 0.268 0.258 0.268 1,330,385 0.2650 2.70%
2016-09-07 0 0.370 0.370 0.375 0.360 0.380 2,492,000 932,200 0.3741 0.261 0.261 0.265 0.254 0.268 3,526,935 0.2643 1.37%
2016-09-06 0 0.365 0.365 0.370 0.360 0.375 3,430,000 1,257,510 0.3666 0.258 0.258 0.261 0.254 0.265 4,854,489 0.2590 0.00%
2016-09-05 0 0.365 0.360 0.365 0.355 0.380 11,244,000 4,134,300 0.3677 0.258 0.254 0.258 0.251 0.268 15,913,665 0.2598 -2.67%
2016-09-02 0 0.375 0.370 0.375 0.360 0.385 10,348,000 3,830,500 0.3702 0.265 0.261 0.265 0.254 0.272 14,645,553 0.2615 -2.60%
2016-09-01 0 0.385 0.380 0.385 0.380 0.390 1,960,000 751,150 0.3832 0.272 0.268 0.272 0.268 0.276 2,773,993 0.2708 -1.28%
2016-08-31 0 0.390 0.385 0.390 0.380 0.390 1,442,650 554,094 0.3841 0.276 0.272 0.276 0.268 0.276 2,041,787 0.2714 2.63%
2016-08-30 0 0.380 0.385 0.390 0.380 0.405 14,850,953 5,829,511 0.3925 0.268 0.272 0.276 0.268 0.286 21,018,595 0.2774 -2.56%
2016-08-29 0 0.390 0.390 0.395 0.385 0.400 3,362,000 1,324,530 0.3940 0.276 0.276 0.279 0.272 0.283 4,758,248 0.2784 1.30%
2016-08-26 0 0.385 0.380 0.385 0.380 0.390 3,510,000 1,342,520 0.3825 0.272 0.268 0.272 0.268 0.276 4,967,713 0.2702 0.00%
2016-08-25 0 0.385 0.380 0.385 0.380 0.390 2,890,000 1,111,370 0.3846 0.272 0.268 0.272 0.268 0.276 4,090,225 0.2717 0.00%
2016-08-24 0 0.385 0.385 0.390 0.380 0.395 2,718,000 1,050,720 0.3866 0.272 0.272 0.276 0.268 0.279 3,846,793 0.2731 -1.28%
2016-08-23 0 0.390 0.385 0.390 0.385 0.400 1,230,000 479,270 0.3897 0.276 0.272 0.276 0.272 0.283 1,740,822 0.2753 -1.27%
2016-08-22 0 0.395 0.385 0.395 0.385 0.395 1,314,000 510,470 0.3885 0.279 0.272 0.279 0.272 0.279 1,859,708 0.2745 0.00%
2016-08-19 0 0.395 0.395 0.400 0.385 0.400 2,380,000 946,810 0.3978 0.279 0.279 0.283 0.272 0.283 3,368,421 0.2811 2.60%
2016-08-18 0 0.385 0.385 0.390 0.385 0.400 2,878,000 1,122,040 0.3899 0.272 0.272 0.276 0.272 0.283 4,073,241 0.2755 -2.53%
2016-08-17 0 0.395 0.390 0.395 0.385 0.400 4,038,000 1,584,730 0.3925 0.279 0.276 0.279 0.272 0.283 5,714,993 0.2773 -1.25%
2016-08-16 0 0.400 0.400 0.410 0.390 0.415 3,860,000 1,553,760 0.4025 0.283 0.283 0.290 0.276 0.293 5,463,069 0.2844 1.27%
2016-08-15 0 0.395 0.390 0.395 0.390 0.400 2,108,000 829,650 0.3936 0.279 0.276 0.279 0.276 0.283 2,983,458 0.2781 1.28%
2016-08-12 0 0.390 0.390 0.400 0.390 0.400 3,022,000 1,190,320 0.3939 0.276 0.276 0.283 0.276 0.283 4,277,045 0.2783 -1.27%
2016-08-11 0 0.395 0.390 0.395 0.385 0.405 2,196,000 865,080 0.3939 0.279 0.276 0.279 0.272 0.286 3,108,005 0.2783 0.00%
2016-08-10 0 0.395 0.395 0.400 0.390 0.400 792,000 315,080 0.3978 0.279 0.279 0.283 0.276 0.283 1,120,920 0.2811 1.28%
2016-08-09 0 0.390 0.390 0.395 0.385 0.405 590,000 232,940 0.3948 0.276 0.276 0.279 0.272 0.286 835,029 0.2790 -1.27%
2016-08-08 0 0.395 0.390 0.395 0.390 0.400 1,782,000 698,970 0.3922 0.279 0.276 0.279 0.276 0.283 2,522,070 0.2771 0.00%
2016-08-05 0 0.395 0.385 0.395 0.380 0.405 9,182,000 3,561,780 0.3879 0.279 0.272 0.279 0.268 0.286 12,995,310 0.2741 0.00%
2016-08-04 0 0.395 0.395 0.400 0.395 0.405 832,000 330,700 0.3975 0.279 0.279 0.283 0.279 0.286 1,177,532 0.2808 -1.25%
2016-08-03 0 0.400 0.390 0.400 0.385 0.400 1,042,000 407,010 0.3906 0.283 0.276 0.283 0.272 0.283 1,474,746 0.2760 1.27%
2016-08-01 0 0.395 0.395 0.400 0.390 0.405 1,734,000 681,890 0.3932 0.279 0.279 0.283 0.276 0.286 2,454,135 0.2779 0.00%
2016-07-29 0 0.395 0.395 0.400 0.390 0.410 1,410,000 562,400 0.3989 0.279 0.279 0.283 0.276 0.290 1,995,577 0.2818 -1.25%
2016-07-28 0 0.400 0.395 0.400 0.395 0.405 2,513,602 1,004,296 0.3995 0.283 0.279 0.283 0.279 0.286 3,557,508 0.2823 0.00%
2016-07-27 0 0.400 0.400 0.410 0.400 0.410 1,284,000 522,010 0.4065 0.283 0.283 0.290 0.283 0.290 1,817,249 0.2873 -1.23%
2016-07-26 0 0.405 0.405 0.415 0.400 0.415 2,998,000 1,232,830 0.4112 0.286 0.286 0.293 0.283 0.293 4,243,078 0.2906 1.25%
2016-07-25 0 0.400 0.400 0.410 0.380 0.415 5,598,000 2,223,450 0.3972 0.283 0.283 0.290 0.268 0.293 7,922,865 0.2806 0.00%
2016-07-22 0 0.400 0.395 0.400 0.395 0.405 2,002,000 800,010 0.3996 0.283 0.279 0.283 0.279 0.286 2,833,436 0.2823 -1.23%
2016-07-21 0 0.405 0.400 0.405 0.395 0.405 5,178,000 2,071,760 0.4001 0.286 0.283 0.286 0.279 0.286 7,328,438 0.2827 1.25%
2016-07-20 0 0.400 0.395 0.400 0.395 0.405 2,310,000 922,710 0.3994 0.283 0.279 0.283 0.279 0.286 3,269,349 0.2822 0.00%
2016-07-19 0 0.400 0.395 0.400 0.395 0.405 2,380,000 944,480 0.3968 0.283 0.279 0.283 0.279 0.286 3,368,421 0.2804 1.27%
2016-07-18 0 0.395 0.395 0.405 0.395 0.410 8,376,000 3,368,940 0.4022 0.279 0.279 0.286 0.279 0.290 11,854,576 0.2842 -3.66%
2016-07-15 0 0.410 0.410 0.415 0.405 0.415 1,802,000 738,610 0.4099 0.290 0.290 0.293 0.286 0.293 2,550,376 0.2896 -1.20%
2016-07-14 0 0.415 0.405 0.415 0.405 0.420 4,062,000 1,672,410 0.4117 0.293 0.286 0.293 0.286 0.297 5,748,960 0.2909 0.00%
2016-07-13 0 0.415 0.400 0.415 0.405 0.415 4,230,000 1,732,130 0.4095 0.293 0.283 0.293 0.286 0.293 5,986,731 0.2893 1.22%
2016-07-12 0 0.410 0.410 0.420 0.410 0.420 4,498,000 1,861,020 0.4137 0.290 0.290 0.297 0.290 0.297 6,366,032 0.2923 -1.20%
2016-07-11 0 0.415 0.415 0.420 0.410 0.430 4,916,000 2,036,870 0.4143 0.293 0.293 0.297 0.290 0.304 6,957,629 0.2928 -2.35%
2016-07-08 0 0.425 0.420 0.425 0.415 0.430 1,662,000 696,110 0.4188 0.300 0.297 0.300 0.293 0.304 2,352,233 0.2959 0.00%
2016-07-07 0 0.425 0.425 0.430 0.420 0.435 2,910,000 1,241,400 0.4266 0.300 0.300 0.304 0.297 0.307 4,118,531 0.3014 0.00%
2016-07-06 0 0.425 0.425 0.430 0.425 0.440 2,660,000 1,153,350 0.4336 0.300 0.300 0.304 0.300 0.311 3,764,705 0.3064 -1.16%
2016-07-05 0 0.430 0.430 0.435 0.430 0.445 1,016,000 442,950 0.4360 0.304 0.304 0.307 0.304 0.314 1,437,948 0.3080 -3.37%
2016-07-04 0 0.445 0.435 0.445 0.430 0.445 2,152,000 939,490 0.4366 0.314 0.307 0.314 0.304 0.314 3,045,732 0.3085 2.30%
2016-06-30 0 0.435 0.435 0.440 0.430 0.450 1,682,000 743,450 0.4420 0.307 0.307 0.311 0.304 0.318 2,380,539 0.3123 1.16%
2016-06-29 0 0.430 0.425 0.430 0.425 0.430 636,000 273,380 0.4298 0.304 0.300 0.304 0.300 0.304 900,133 0.3037 1.18%
2016-06-28 0 0.425 0.425 0.430 0.415 0.430 420,000 178,110 0.4241 0.300 0.300 0.304 0.293 0.304 594,427 0.2996 0.00%
2016-06-27 0 0.425 0.425 0.430 0.420 0.430 1,336,768 566,981 0.4241 0.300 0.300 0.304 0.297 0.304 1,891,932 0.2997 1.19%
2016-06-24 0 0.420 0.415 0.420 0.410 0.430 5,344,000 2,231,530 0.4176 0.297 0.293 0.297 0.290 0.304 7,563,378 0.2950 -2.33%
2016-06-23 0 0.430 0.425 0.430 0.425 0.435 1,162,000 499,330 0.4297 0.304 0.300 0.304 0.300 0.307 1,644,582 0.3036 0.00%
2016-06-22 0 0.430 0.430 0.440 0.430 0.440 678,000 295,770 0.4362 0.304 0.304 0.311 0.304 0.311 959,575 0.3082 -2.27%
2016-06-21 0 0.440 0.430 0.440 0.425 0.440 1,254,000 541,810 0.4321 0.311 0.304 0.311 0.300 0.311 1,774,790 0.3053 1.15%
2016-06-20 0 0.435 0.430 0.440 0.425 0.445 1,924,000 837,660 0.4354 0.307 0.304 0.311 0.300 0.314 2,723,043 0.3076 0.00%
2016-06-17 0 0.435 0.430 0.435 0.430 0.435 908,000 393,350 0.4332 0.307 0.304 0.307 0.304 0.307 1,285,095 0.3061 2.35%
2016-06-16 0 0.425 0.425 0.435 0.420 0.435 1,356,000 579,380 0.4273 0.300 0.300 0.307 0.297 0.307 1,919,151 0.3019 -1.16%
2016-06-15 0 0.430 0.425 0.430 0.415 0.430 2,772,000 1,169,110 0.4218 0.304 0.300 0.304 0.293 0.304 3,923,219 0.2980 3.61%
2016-06-14 0 0.415 0.415 0.420 0.415 0.435 2,094,000 878,980 0.4198 0.293 0.293 0.297 0.293 0.307 2,963,644 0.2966 -2.35%
2016-06-13 0 0.425 0.420 0.425 0.415 0.435 3,500,000 1,486,220 0.4246 0.300 0.297 0.300 0.293 0.307 4,953,560 0.3000 -1.16%
2016-06-10 0 0.430 0.430 0.435 0.425 0.450 1,938,000 843,720 0.4354 0.304 0.304 0.307 0.300 0.318 2,742,857 0.3076 -3.37%
2016-06-08 0 0.445 0.440 0.445 0.440 0.455 3,314,000 1,471,630 0.4441 0.314 0.311 0.314 0.311 0.321 4,690,313 0.3138 0.00%
2016-06-07 0 0.445 0.440 0.445 0.440 0.455 2,110,915 939,263 0.4450 0.314 0.311 0.314 0.311 0.321 2,987,584 0.3144 -1.11%
2016-06-06 0 0.450 0.445 0.450 0.440 0.450 2,938,000 1,309,300 0.4456 0.318 0.314 0.318 0.311 0.318 4,158,160 0.3149 0.00%
2016-06-03 0 0.450 0.450 0.455 0.445 0.460 2,646,000 1,202,160 0.4543 0.318 0.318 0.321 0.314 0.325 3,744,891 0.3210 0.00%
2016-06-02 0 0.450 0.445 0.450 0.445 0.450 410,000 183,710 0.4481 0.318 0.314 0.318 0.314 0.318 580,274 0.3166 0.00%
2016-06-01 0 0.450 0.445 0.450 0.445 0.455 2,142,000 963,970 0.4500 0.318 0.314 0.318 0.314 0.321 3,031,579 0.3180 -1.10%
2016-05-31 0 0.455 0.450 0.455 0.445 0.455 2,980,000 1,346,290 0.4518 0.321 0.318 0.321 0.314 0.321 4,217,602 0.3192 2.94%
2016-05-30 0 0.460 0.455 0.460 0.455 0.470 2,246,000 1,034,920 0.4608 0.312 0.309 0.312 0.309 0.319 3,308,222 0.3128 -1.08%
2016-05-27 0 0.465 0.460 0.465 0.460 0.475 6,180,445 2,866,550 0.4638 0.316 0.312 0.316 0.312 0.322 9,103,422 0.3149 -2.11%
2016-05-26 0 0.475 0.465 0.475 0.465 0.480 3,712,000 1,747,340 0.4707 0.322 0.316 0.322 0.316 0.326 5,467,552 0.3196 1.06%
2016-05-25 0 0.470 0.470 0.475 0.465 0.475 2,298,000 1,082,580 0.4711 0.319 0.319 0.322 0.316 0.322 3,384,815 0.3198 0.00%
2016-05-24 0 0.470 0.460 0.470 0.460 0.470 1,922,344 893,379 0.4647 0.319 0.312 0.319 0.312 0.319 2,831,497 0.3155 0.00%
2016-05-23 0 0.470 0.470 0.475 0.465 0.480 2,694,000 1,279,700 0.4750 0.319 0.319 0.322 0.316 0.326 3,968,099 0.3225 0.00%
2016-05-20 0 0.470 0.470 0.485 0.465 0.480 2,250,000 1,070,390 0.4757 0.319 0.319 0.329 0.316 0.326 3,314,114 0.3230 -1.05%
2016-05-19 0 0.475 0.470 0.475 0.465 0.480 1,604,000 753,000 0.4695 0.322 0.319 0.322 0.316 0.326 2,362,595 0.3187 0.00%
2016-05-18 0 0.475 0.470 0.475 0.470 0.480 1,118,168 530,788 0.4747 0.322 0.319 0.322 0.319 0.326 1,646,994 0.3223 -1.04%
2016-05-17 0 0.480 0.480 0.485 0.465 0.480 8,734,000 4,137,470 0.4737 0.326 0.326 0.329 0.316 0.326 12,864,654 0.3216 1.05%
2016-05-16 0 0.475 0.465 0.475 0.460 0.475 4,376,000 2,048,710 0.4682 0.322 0.316 0.322 0.312 0.322 6,445,584 0.3178 1.06%
2016-05-13 0 0.470 0.465 0.470 0.465 0.475 4,110,000 1,922,900 0.4679 0.319 0.316 0.319 0.316 0.322 6,053,782 0.3176 -1.05%
2016-05-12 0 0.475 0.470 0.475 0.460 0.475 6,168,000 2,899,480 0.4701 0.322 0.319 0.322 0.312 0.322 9,085,091 0.3191 0.00%
2016-05-11 0 0.475 0.475 0.480 0.470 0.490 7,048,000 3,392,280 0.4813 0.322 0.322 0.326 0.319 0.333 10,381,278 0.3268 1.06%
2016-05-10 0 0.470 0.465 0.470 0.460 0.475 4,752,000 2,213,860 0.4659 0.319 0.316 0.319 0.312 0.322 6,999,409 0.3163 1.08%
2016-05-09 0 0.465 0.465 0.470 0.460 0.480 5,067,398 2,402,652 0.4741 0.316 0.316 0.319 0.312 0.326 7,463,971 0.3219 0.00%
2016-05-06 0 0.465 0.460 0.465 0.450 0.470 17,616,000 8,050,610 0.4570 0.316 0.312 0.316 0.306 0.319 25,947,303 0.3103 -2.11%
2016-05-05 0 0.475 0.465 0.475 0.460 0.480 17,686,000 8,332,510 0.4711 0.322 0.316 0.322 0.312 0.326 26,050,409 0.3199 3.26%
2016-05-04 0 0.460 0.460 0.465 0.450 0.465 17,020,000 7,807,680 0.4587 0.312 0.312 0.316 0.306 0.316 25,069,431 0.3114 2.22%
2016-05-03 0 0.450 0.450 0.455 0.450 0.475 11,104,000 5,100,900 0.4594 0.306 0.306 0.309 0.306 0.322 16,355,521 0.3119 -2.17%
2016-04-29 0 0.460 0.460 0.465 0.430 0.480 21,694,000 9,976,140 0.4599 0.312 0.312 0.316 0.292 0.326 31,953,951 0.3122 4.55%
2016-04-28 0 0.440 0.435 0.445 0.420 0.445 7,808,000 3,375,400 0.4323 0.299 0.295 0.302 0.285 0.302 11,500,712 0.2935 4.76%
2016-04-27 0 0.420 0.415 0.420 0.415 0.430 7,028,000 2,948,920 0.4196 0.285 0.282 0.285 0.282 0.292 10,351,819 0.2849 1.20%
2016-04-26 0 0.415 0.410 0.415 0.405 0.440 27,308,519 11,406,333 0.4177 0.282 0.278 0.282 0.275 0.299 40,223,798 0.2836 -5.68%
2016-04-25 0 0.440 0.435 0.440 0.435 0.450 6,566,346 2,877,738 0.4383 0.299 0.295 0.299 0.295 0.306 9,671,831 0.2975 -1.12%
2016-04-22 0 0.445 0.440 0.445 0.435 0.445 3,512,000 1,540,850 0.4387 0.302 0.299 0.302 0.295 0.302 5,172,964 0.2979 0.00%
2016-04-21 0 0.445 0.445 0.450 0.430 0.455 7,152,000 3,163,480 0.4423 0.302 0.302 0.306 0.292 0.309 10,534,464 0.3003 1.14%
2016-04-20 0 0.440 0.430 0.440 0.425 0.445 10,981,397 4,788,890 0.4361 0.299 0.292 0.299 0.289 0.302 16,174,934 0.2961 -1.12%
2016-04-19 0 0.445 0.445 0.450 0.440 0.455 8,609,651 3,845,686 0.4467 0.302 0.302 0.306 0.299 0.309 12,681,496 0.3033 0.00%
2016-04-18 0 0.445 0.445 0.450 0.440 0.450 3,732,000 1,668,540 0.4471 0.302 0.302 0.306 0.299 0.306 5,497,010 0.3035 -1.11%
2016-04-15 0 0.450 0.445 0.450 0.445 0.470 21,220,000 9,685,600 0.4564 0.306 0.302 0.306 0.302 0.319 31,255,778 0.3099 0.00%
2016-04-14 0 0.450 0.445 0.450 0.440 0.460 9,110,000 4,060,010 0.4457 0.306 0.302 0.306 0.299 0.312 13,418,479 0.3026 -1.10%
2016-04-13 0 0.455 0.445 0.455 0.445 0.470 25,486,000 11,482,940 0.4506 0.309 0.302 0.309 0.302 0.319 37,539,338 0.3059 -2.15%
2016-04-12 0 0.465 0.460 0.470 0.455 0.470 1,718,000 790,540 0.4602 0.316 0.312 0.319 0.309 0.319 2,530,510 0.3124 0.00%
2016-04-11 0 0.465 0.460 0.465 0.460 0.475 1,544,000 724,220 0.4691 0.316 0.312 0.316 0.312 0.322 2,274,219 0.3184 0.00%
2016-04-08 0 0.465 0.460 0.465 0.460 0.480 1,032,000 476,670 0.4619 0.316 0.312 0.316 0.312 0.326 1,520,074 0.3136 -1.06%
2016-04-07 0 0.470 0.465 0.470 0.460 0.475 914,000 426,610 0.4668 0.319 0.316 0.319 0.312 0.322 1,346,267 0.3169 0.00%
2016-04-06 0 0.470 0.465 0.470 0.465 0.480 158,000 74,360 0.4706 0.319 0.316 0.319 0.316 0.326 232,724 0.3195 1.08%
2016-04-05 0 0.465 0.460 0.465 0.455 0.465 1,152,000 529,550 0.4597 0.316 0.312 0.316 0.309 0.316 1,696,826 0.3121 0.00%
2016-04-01 0 0.465 0.465 0.470 0.465 0.475 832,000 389,210 0.4678 0.316 0.316 0.319 0.316 0.322 1,225,486 0.3176 -1.06%
2016-03-31 0 0.470 0.470 0.480 0.465 0.495 3,876,000 1,832,370 0.4727 0.319 0.319 0.326 0.316 0.336 5,709,114 0.3210 -1.05%
2016-03-30 0 0.475 0.475 0.485 0.470 0.500 2,082,000 1,013,170 0.4866 0.322 0.322 0.329 0.319 0.339 3,066,660 0.3304 -2.06%
2016-03-29 0 0.485 0.475 0.490 0.480 0.490 908,000 440,370 0.4850 0.329 0.322 0.333 0.326 0.333 1,337,429 0.3293 0.00%
2016-03-24 0 0.485 0.480 0.490 0.475 0.490 400,000 193,430 0.4836 0.329 0.326 0.333 0.322 0.333 589,176 0.3283 1.04%
2016-03-23 0 0.480 0.480 0.485 0.475 0.480 522,000 250,540 0.4800 0.326 0.326 0.329 0.322 0.326 768,874 0.3259 0.00%
2016-03-22 0 0.480 0.480 0.490 0.480 0.495 369,101 180,072 0.4879 0.326 0.326 0.333 0.326 0.336 543,663 0.3312 -3.03%
2016-03-21 0 0.495 0.485 0.495 0.470 0.495 1,406,000 678,380 0.4825 0.336 0.329 0.336 0.319 0.336 2,070,953 0.3276 4.21%
2016-03-18 0 0.475 0.475 0.480 0.470 0.475 1,038,000 490,910 0.4729 0.322 0.322 0.326 0.319 0.322 1,528,911 0.3211 0.00%
2016-03-17 0 0.475 0.470 0.475 0.465 0.475 34,000 15,890 0.4674 0.322 0.319 0.322 0.316 0.322 50,080 0.3173 1.06%
2016-03-16 0 0.470 0.465 0.470 - - 0 0 - 0.319 0.316 0.319 - - 0 - 0.00%
2016-03-15 0 0.470 0.465 0.480 0.465 0.470 806,000 377,270 0.4681 0.319 0.316 0.326 0.316 0.319 1,187,189 0.3178 1.08%
2016-03-14 0 0.465 0.465 0.475 0.465 0.475 1,070,290 503,814 0.4707 0.316 0.316 0.322 0.316 0.322 1,576,472 0.3196 -1.06%
2016-03-11 0 0.470 0.470 0.480 0.465 0.480 716,000 341,570 0.4771 0.319 0.319 0.326 0.316 0.326 1,054,625 0.3239 0.00%
2016-03-10 0 0.470 0.470 0.485 0.470 0.485 80,000 38,280 0.4785 0.319 0.319 0.329 0.319 0.329 117,835 0.3249 0.00%
2016-03-09 0 0.470 0.470 0.480 0.470 0.495 380,000 181,850 0.4786 0.319 0.319 0.326 0.319 0.336 559,717 0.3249 -2.08%
2016-03-08 0 0.480 0.480 0.490 0.470 0.485 446,000 214,650 0.4813 0.326 0.326 0.333 0.319 0.329 656,931 0.3267 -1.03%
2016-03-07 0 0.485 0.480 0.485 0.470 0.485 862,000 414,960 0.4814 0.329 0.326 0.329 0.319 0.329 1,269,674 0.3268 3.19%
2016-03-04 0 0.470 0.465 0.470 0.465 0.475 670,000 314,690 0.4697 0.319 0.316 0.319 0.316 0.322 986,870 0.3189 0.00%
2016-03-03 0 0.470 0.465 0.475 0.470 0.480 608,000 289,040 0.4754 0.319 0.316 0.322 0.319 0.326 895,547 0.3228 -1.05%
2016-03-02 0 0.475 0.470 0.480 0.470 0.480 390,000 184,310 0.4726 0.322 0.319 0.326 0.319 0.326 574,446 0.3208 2.15%
2016-03-01 0 0.465 0.465 0.470 0.465 0.475 188,000 89,130 0.4741 0.316 0.316 0.319 0.316 0.322 276,913 0.3219 -1.06%
2016-02-29 0 0.470 0.460 0.475 0.455 0.485 376,000 175,760 0.4674 0.319 0.312 0.322 0.309 0.329 553,825 0.3174 2.17%
2016-02-26 0 0.460 0.460 0.470 0.460 0.470 504,770 233,546 0.4627 0.312 0.312 0.319 0.312 0.319 743,496 0.3141 0.00%
2016-02-25 0 0.460 0.460 0.465 0.460 0.465 570,000 262,960 0.4613 0.312 0.312 0.316 0.312 0.316 839,576 0.3132 -1.08%
2016-02-24 0 0.465 0.465 0.475 0.460 0.475 714,000 334,370 0.4683 0.316 0.316 0.322 0.312 0.322 1,051,679 0.3179 1.09%
2016-02-23 0 0.460 0.460 0.475 0.460 0.475 962,000 446,980 0.4646 0.312 0.312 0.322 0.312 0.322 1,416,968 0.3154 1.10%
2016-02-22 0 0.455 0.455 0.465 0.455 0.465 2,176,000 1,007,120 0.4628 0.309 0.309 0.316 0.309 0.316 3,205,117 0.3142 -1.09%
2016-02-19 0 0.460 0.455 0.460 0.455 0.465 1,838,000 845,660 0.4601 0.312 0.309 0.312 0.309 0.316 2,707,263 0.3124 -2.13%
2016-02-18 0 0.470 0.470 0.480 0.470 0.480 162,000 76,640 0.4731 0.319 0.319 0.326 0.319 0.326 238,616 0.3212 2.17%
2016-02-17 0 0.460 0.460 0.475 0.450 0.470 334,000 155,900 0.4668 0.312 0.312 0.322 0.306 0.319 491,962 0.3169 0.00%
2016-02-16 0 0.460 0.460 0.480 - - 0 0 - 0.312 0.312 0.326 - - 0 - 0.00%
2016-02-15 0 0.460 0.460 0.475 0.445 0.460 200,000 90,660 0.4533 0.312 0.312 0.322 0.302 0.312 294,588 0.3078 2.22%
2016-02-12 0 0.450 0.450 0.470 0.440 0.460 244,000 109,380 0.4483 0.306 0.306 0.319 0.299 0.312 359,397 0.3043 0.00%
2016-02-11 0 0.450 0.450 0.470 0.440 0.470 234,000 106,540 0.4553 0.306 0.306 0.319 0.299 0.319 344,668 0.3091 -2.17%
2016-02-05 0 0.460 0.460 0.490 0.460 0.465 22,000 10,130 0.4605 0.312 0.312 0.333 0.312 0.316 32,405 0.3126 0.00%
2016-02-04 0 0.460 0.460 0.470 0.445 0.470 942,000 436,960 0.4639 0.312 0.312 0.319 0.302 0.319 1,387,509 0.3149 3.37%
2016-02-03 0 0.445 0.445 0.460 0.440 0.460 1,092,000 488,390 0.4472 0.302 0.302 0.312 0.299 0.312 1,608,450 0.3036 -2.20%
2016-02-02 0 0.455 0.455 0.465 0.450 0.500 2,066,000 944,910 0.4574 0.309 0.309 0.316 0.306 0.339 3,043,093 0.3105 -2.15%
2016-02-01 0 0.465 0.465 0.475 0.465 0.475 392,000 183,160 0.4672 0.316 0.316 0.322 0.316 0.322 577,392 0.3172 -3.12%
2016-01-29 0 0.480 0.475 0.485 0.470 0.485 406,000 193,740 0.4772 0.326 0.322 0.329 0.319 0.329 598,013 0.3240 1.05%
2016-01-28 0 0.475 0.475 0.480 0.470 0.485 584,000 279,550 0.4787 0.322 0.322 0.326 0.319 0.329 860,197 0.3250 1.06%
2016-01-27 0 0.470 0.470 0.475 0.465 0.475 836,000 392,170 0.4691 0.319 0.319 0.322 0.316 0.322 1,231,377 0.3185 1.08%
2016-01-26 0 0.465 0.455 0.475 0.450 0.475 840,000 396,080 0.4715 0.316 0.309 0.322 0.306 0.322 1,237,269 0.3201 -3.12%
2016-01-25 0 0.480 0.470 0.480 0.460 0.480 3,626,000 1,689,550 0.4660 0.326 0.319 0.326 0.312 0.326 5,340,879 0.3163 2.13%
2016-01-22 0 0.470 0.470 0.475 0.460 0.485 3,100,000 1,442,710 0.4654 0.319 0.319 0.322 0.312 0.329 4,566,113 0.3160 1.08%
2016-01-21 0 0.465 0.460 0.470 0.460 0.490 3,142,000 1,470,860 0.4681 0.316 0.312 0.319 0.312 0.333 4,627,976 0.3178 -2.11%
2016-01-20 0 0.475 0.475 0.480 0.475 0.490 1,224,000 587,090 0.4796 0.322 0.322 0.326 0.322 0.333 1,802,878 0.3256 -5.00%
2016-01-19 0 0.500 0.490 0.500 0.470 0.500 880,000 427,410 0.4857 0.339 0.333 0.339 0.319 0.339 1,296,187 0.3297 4.17%
2016-01-18 0 0.480 0.470 0.480 0.470 0.500 3,458,000 1,668,060 0.4824 0.326 0.319 0.326 0.319 0.339 5,093,425 0.3275 -2.04%
2016-01-15 0 0.490 0.490 0.500 0.490 0.530 1,744,000 870,750 0.4993 0.333 0.333 0.339 0.333 0.360 2,568,807 0.3390 -5.77%
2016-01-14 0 0.520 0.500 0.520 0.490 0.550 4,492,000 2,249,810 0.5008 0.353 0.339 0.353 0.333 0.373 6,616,445 0.3400 0.00%
2016-01-13 0 0.520 0.510 0.520 0.475 0.560 10,197,780 5,390,156 0.5286 0.353 0.346 0.353 0.322 0.380 15,020,714 0.3588 10.64%
2016-01-12 0 0.470 0.470 0.475 0.470 0.490 1,030,000 495,830 0.4814 0.319 0.319 0.322 0.319 0.333 1,517,128 0.3268 -2.08%
2016-01-11 0 0.480 0.480 0.485 0.480 0.500 3,184,000 1,561,730 0.4905 0.326 0.326 0.329 0.326 0.339 4,689,840 0.3330 -4.00%
2016-01-08 0 0.500 0.500 0.510 0.495 0.510 6,614,000 3,338,180 0.5047 0.339 0.339 0.346 0.336 0.346 9,742,022 0.3427 -3.85%
2016-01-07 0 0.520 0.510 0.520 0.510 0.550 4,170,000 2,168,320 0.5200 0.353 0.346 0.353 0.346 0.373 6,142,158 0.3530 -5.45%
2016-01-06 0 0.550 0.550 0.560 0.530 0.570 2,012,000 1,107,300 0.5503 0.373 0.373 0.380 0.360 0.387 2,963,554 0.3736 0.00%
2016-01-05 0 0.550 0.550 0.560 0.540 0.570 3,742,000 2,070,340 0.5533 0.373 0.373 0.380 0.367 0.387 5,511,740 0.3756 -1.79%
2016-01-04 0 0.560 0.540 0.560 0.540 0.590 2,404,000 1,347,420 0.5605 0.380 0.367 0.380 0.367 0.401 3,540,947 0.3805 -5.08%
2015-12-31 0 0.590 0.570 0.590 0.570 0.590 290,000 166,560 0.5743 0.401 0.387 0.401 0.387 0.401 427,152 0.3899 1.72%
2015-12-30 0 0.580 0.580 0.590 0.570 0.620 5,234,000 3,083,780 0.5892 0.394 0.394 0.401 0.387 0.421 7,709,366 0.4000 -1.69%
2015-12-29 0 0.590 0.570 0.590 0.520 0.590 6,820,004 3,829,182 0.5615 0.401 0.387 0.401 0.353 0.401 10,045,454 0.3812 11.32%
2015-12-28 0 0.530 0.530 0.540 0.520 0.550 2,517,325 1,341,335 0.5328 0.360 0.360 0.367 0.353 0.373 3,707,868 0.3618 0.00%
2015-12-24 0 0.530 0.530 0.540 0.530 0.540 968,000 515,060 0.5321 0.360 0.360 0.367 0.360 0.367 1,425,806 0.3612 -1.85%
2015-12-23 0 0.540 0.530 0.540 0.520 0.540 1,438,554 762,431 0.5300 0.367 0.360 0.367 0.353 0.367 2,118,903 0.3598 3.85%
2015-12-22 0 0.520 0.520 0.530 0.510 0.540 2,858,000 1,499,740 0.5248 0.353 0.353 0.360 0.346 0.367 4,209,661 0.3563 -1.89%
2015-12-21 0 0.530 0.530 0.540 0.510 0.550 3,776,000 2,028,480 0.5372 0.360 0.360 0.367 0.346 0.373 5,561,820 0.3647 1.92%
2015-12-18 0 0.520 0.520 0.530 0.510 0.540 1,708,000 896,720 0.5250 0.353 0.353 0.360 0.346 0.367 2,515,781 0.3564 -3.70%
2015-12-17 0 0.540 0.540 0.550 0.510 0.550 2,492,000 1,323,600 0.5311 0.367 0.367 0.373 0.346 0.373 3,670,565 0.3606 9.09%
2015-12-16 0 0.495 0.495 0.500 0.495 0.510 616,000 307,600 0.4994 0.336 0.336 0.339 0.336 0.346 907,331 0.3390 0.00%
2015-12-15 0 0.495 0.495 0.500 0.495 0.510 1,062,000 530,010 0.4991 0.336 0.336 0.339 0.336 0.346 1,564,262 0.3388 0.00%
2015-12-14 0 0.495 0.490 0.500 0.490 0.500 1,156,000 573,000 0.4957 0.336 0.333 0.339 0.333 0.339 1,702,718 0.3365 -1.00%
2015-12-11 0 0.500 0.500 0.510 0.500 0.520 1,298,000 660,620 0.5090 0.339 0.339 0.346 0.339 0.353 1,911,876 0.3455 -5.66%
2015-12-10 0 0.530 0.520 0.530 0.510 0.530 672,000 349,940 0.5207 0.360 0.353 0.360 0.346 0.360 989,815 0.3535 1.92%
2015-12-09 0 0.520 0.520 0.540 0.500 0.530 1,082,000 560,200 0.5177 0.353 0.353 0.367 0.339 0.360 1,593,721 0.3515 1.96%
2015-12-08 0 0.510 0.510 0.520 0.500 0.520 2,896,767 1,478,587 0.5104 0.346 0.346 0.353 0.339 0.353 4,266,763 0.3465 -3.77%
2015-12-07 0 0.530 0.520 0.530 0.510 0.530 1,823,737 954,842 0.5236 0.360 0.353 0.360 0.346 0.360 2,686,254 0.3555 0.00%
2015-12-04 0 0.530 0.530 0.550 0.530 0.550 864,000 465,540 0.5388 0.360 0.360 0.373 0.360 0.373 1,272,620 0.3658 -5.36%
2015-12-03 0 0.560 0.550 0.560 0.530 0.560 942,953 519,495 0.5509 0.380 0.373 0.380 0.360 0.380 1,388,913 0.3740 3.70%
2015-12-02 0 0.540 0.540 0.550 0.520 0.550 1,880,000 1,009,100 0.5368 0.367 0.367 0.373 0.353 0.373 2,769,126 0.3644 5.88%
2015-12-01 0 0.510 0.510 0.520 0.510 0.530 1,641,900 848,775 0.5169 0.346 0.346 0.353 0.346 0.360 2,418,419 0.3510 -1.92%
2015-11-30 0 0.520 0.520 0.530 0.500 0.550 7,447,100 3,835,541 0.5150 0.353 0.353 0.360 0.339 0.373 10,969,128 0.3497 -3.70%
2015-11-27 0 0.540 0.540 0.550 0.540 0.560 1,746,000 964,360 0.5523 0.367 0.367 0.373 0.367 0.380 2,571,752 0.3750 -5.26%
2015-11-26 0 0.570 0.570 0.580 0.560 0.580 1,248,000 712,500 0.5709 0.387 0.387 0.394 0.380 0.394 1,838,229 0.3876 -1.72%
2015-11-25 0 0.580 0.570 0.580 0.550 0.580 1,544,000 877,640 0.5684 0.394 0.387 0.394 0.373 0.394 2,274,219 0.3859 1.75%
2015-11-24 0 0.570 0.560 0.570 0.550 0.570 1,260,000 705,900 0.5602 0.387 0.380 0.387 0.373 0.387 1,855,904 0.3804 0.00%
2015-11-23 0 0.570 0.560 0.570 0.550 0.580 1,034,000 589,560 0.5702 0.387 0.380 0.387 0.373 0.394 1,523,020 0.3871 0.00%
2015-11-20 0 0.570 0.560 0.570 0.530 0.580 1,812,000 1,026,460 0.5665 0.387 0.380 0.387 0.360 0.394 2,668,967 0.3846 3.64%
2015-11-19 0 0.550 0.550 0.560 0.540 0.560 876,000 482,220 0.5505 0.373 0.373 0.380 0.367 0.380 1,290,295 0.3737 1.85%
2015-11-18 0 0.540 0.540 0.560 0.540 0.560 318,000 174,780 0.5496 0.367 0.367 0.380 0.367 0.380 468,395 0.3731 -3.57%
2015-11-17 0 0.560 0.550 0.560 0.540 0.570 5,066,000 2,782,700 0.5493 0.380 0.373 0.380 0.367 0.387 7,461,912 0.3729 0.00%
2015-11-16 0 0.560 0.550 0.560 0.540 0.570 1,106,000 608,760 0.5504 0.380 0.373 0.380 0.367 0.387 1,629,071 0.3737 -1.75%
2015-11-13 0 0.570 0.560 0.570 0.550 0.580 1,305,000 739,560 0.5667 0.387 0.380 0.387 0.373 0.394 1,922,186 0.3847 -1.72%
2015-11-12 0 0.580 0.570 0.580 0.560 0.590 1,944,000 1,110,840 0.5714 0.394 0.387 0.394 0.380 0.401 2,863,395 0.3879 -1.69%
2015-11-11 0 0.590 0.590 0.600 0.590 0.600 754,000 447,220 0.5931 0.401 0.401 0.407 0.401 0.407 1,110,596 0.4027 -1.67%
2015-11-10 0 0.600 0.590 0.600 0.590 0.600 1,806,000 1,079,760 0.5979 0.407 0.401 0.407 0.401 0.407 2,660,129 0.4059 0.00%
2015-11-09 0 0.600 0.590 0.600 0.580 0.650 7,350,000 4,472,180 0.6085 0.407 0.401 0.407 0.394 0.441 10,826,106 0.4131 0.00%
2015-11-06 0 0.600 0.590 0.600 0.590 0.610 1,402,000 836,940 0.5970 0.407 0.401 0.407 0.401 0.414 2,065,061 0.4053 -1.64%
2015-11-05 0 0.610 0.600 0.610 0.590 0.620 1,267,000 763,570 0.6027 0.414 0.407 0.414 0.401 0.421 1,866,214 0.4092 -1.61%
2015-11-04 0 0.620 0.610 0.620 0.600 0.630 4,554,000 2,803,020 0.6155 0.421 0.414 0.421 0.407 0.428 6,707,767 0.4179 0.00%
2015-11-03 0 0.620 0.610 0.620 0.570 0.620 4,312,000 2,578,500 0.5980 0.421 0.414 0.421 0.387 0.421 6,351,315 0.4060 3.33%
2015-11-02 0 0.600 0.590 0.600 0.590 0.620 6,924,000 4,175,320 0.6030 0.407 0.401 0.407 0.401 0.421 10,198,634 0.4094 -3.23%
2015-10-30 0 0.620 0.620 0.630 0.580 0.640 19,422,000 11,709,820 0.6029 0.421 0.421 0.428 0.394 0.435 28,607,432 0.4093 12.73%
2015-10-29 0 0.550 0.550 0.560 0.540 0.570 1,828,000 1,014,120 0.5548 0.373 0.373 0.380 0.367 0.387 2,692,534 0.3766 0.00%
2015-10-28 0 0.550 0.540 0.550 0.530 0.580 5,194,000 2,906,960 0.5597 0.373 0.367 0.373 0.360 0.394 7,650,448 0.3800 3.77%
2015-10-27 0 0.530 0.530 0.540 0.510 0.550 2,605,068 1,380,848 0.5301 0.360 0.360 0.367 0.346 0.373 3,837,108 0.3599 1.92%
2015-10-26 0 0.520 0.520 0.530 0.520 0.560 5,326,418 2,857,779 0.5365 0.353 0.353 0.360 0.353 0.380 7,845,492 0.3643 -8.77%
2015-10-23 0 0.570 0.560 0.570 0.550 0.570 1,676,000 939,120 0.5603 0.387 0.380 0.387 0.373 0.387 2,468,647 0.3804 0.00%
2015-10-22 0 0.570 0.550 0.570 0.550 0.570 2,010,000 1,125,260 0.5598 0.387 0.373 0.387 0.373 0.387 2,960,609 0.3801 0.00%
2015-10-20 0 0.570 0.560 0.570 0.560 0.580 4,580,000 2,590,220 0.5656 0.387 0.380 0.387 0.380 0.394 6,746,063 0.3840 0.00%
2015-10-19 0 0.570 0.570 0.580 0.570 0.580 1,478,000 850,800 0.5756 0.387 0.387 0.394 0.387 0.394 2,177,005 0.3908 -1.72%
2015-10-16 0 0.580 0.570 0.580 0.560 0.580 1,924,000 1,103,300 0.5734 0.394 0.387 0.394 0.380 0.394 2,833,936 0.3893 1.75%
2015-10-15 0 0.570 0.570 0.580 0.560 0.590 2,372,000 1,358,940 0.5729 0.387 0.387 0.394 0.380 0.401 3,493,813 0.3890 1.79%
2015-10-14 0 0.560 0.560 0.570 0.560 0.570 1,502,000 845,180 0.5627 0.380 0.380 0.387 0.380 0.387 2,212,355 0.3820 -1.75%
2015-10-13 0 0.570 0.560 0.570 0.560 0.590 2,857,356 1,636,845 0.5729 0.387 0.380 0.387 0.380 0.401 4,208,713 0.3889 -1.72%
2015-10-12 0 0.580 0.580 0.600 0.550 0.610 17,240,874 10,123,698 0.5872 0.394 0.394 0.407 0.373 0.414 25,394,766 0.3987 5.45%
2015-10-09 0 0.550 0.550 0.560 0.540 0.570 2,158,000 1,192,780 0.5527 0.373 0.373 0.380 0.367 0.387 3,178,604 0.3753 0.00%
2015-10-08 0 0.550 0.540 0.550 0.540 0.570 1,068,000 586,180 0.5489 0.373 0.367 0.373 0.367 0.387 1,573,099 0.3726 -1.79%
2015-10-07 0 0.560 0.540 0.560 0.520 0.570 6,480,890 3,578,809 0.5522 0.380 0.367 0.380 0.353 0.387 9,545,959 0.3749 5.66%
2015-10-06 0 0.530 0.530 0.540 0.530 0.550 2,912,000 1,568,220 0.5385 0.360 0.360 0.367 0.360 0.373 4,289,200 0.3656 -3.64%
2015-10-05 0 0.550 0.550 0.560 0.520 0.570 6,026,000 3,278,700 0.5441 0.373 0.373 0.380 0.353 0.387 8,875,934 0.3694 5.77%
2015-10-02 0 0.520 0.520 0.530 0.500 0.530 1,940,000 1,001,320 0.5161 0.353 0.353 0.360 0.339 0.360 2,857,503 0.3504 1.96%
2015-09-30 0 0.510 0.510 0.520 0.485 0.520 1,444,000 729,100 0.5049 0.346 0.346 0.353 0.329 0.353 2,126,925 0.3428 2.00%
2015-09-29 0 0.500 0.500 0.510 0.475 0.520 2,142,000 1,058,250 0.4940 0.339 0.339 0.346 0.322 0.353 3,155,037 0.3354 -1.96%
2015-09-25 0 0.510 0.500 0.510 0.485 0.540 4,402,000 2,266,670 0.5149 0.346 0.339 0.346 0.329 0.367 6,483,880 0.3496 2.00%
2015-09-24 0 0.500 0.500 0.510 0.470 0.510 3,078,000 1,495,460 0.4859 0.339 0.339 0.346 0.319 0.346 4,533,708 0.3299 3.09%
2015-09-23 0 0.485 0.485 0.500 0.485 0.510 2,402,000 1,187,460 0.4944 0.329 0.329 0.339 0.329 0.346 3,538,001 0.3356 -6.73%
2015-09-22 0 0.520 0.520 0.530 0.500 0.540 7,892,542 4,132,121 0.5235 0.353 0.353 0.360 0.339 0.367 11,625,237 0.3554 4.00%
2015-09-21 0 0.500 0.500 0.510 0.490 0.510 3,256,000 1,623,640 0.4987 0.339 0.339 0.346 0.333 0.346 4,795,891 0.3385 -1.96%
2015-09-18 0 0.510 0.510 0.520 0.460 0.540 9,576,042 4,829,999 0.5044 0.346 0.346 0.353 0.312 0.367 14,104,931 0.3424 9.68%
2015-09-17 0 0.465 0.465 0.475 0.440 0.475 7,236,000 3,340,450 0.4616 0.316 0.316 0.322 0.299 0.322 10,658,191 0.3134 0.00%
2015-09-16 0 0.465 0.465 0.475 0.455 0.495 906,000 425,500 0.4696 0.316 0.316 0.322 0.309 0.336 1,334,483 0.3189 0.00%
2015-09-15 0 0.465 0.455 0.465 0.455 0.470 306,000 140,310 0.4585 0.316 0.309 0.316 0.309 0.319 450,720 0.3113 0.00%
2015-09-14 0 0.465 0.465 0.470 0.455 0.470 1,048,000 487,240 0.4649 0.316 0.316 0.319 0.309 0.319 1,543,641 0.3156 -1.06%
2015-09-11 0 0.470 0.465 0.470 0.445 0.475 2,190,000 1,022,170 0.4667 0.319 0.316 0.319 0.302 0.322 3,225,738 0.3169 3.30%
2015-09-10 0 0.455 0.445 0.455 0.440 0.460 770,000 347,570 0.4514 0.309 0.302 0.309 0.299 0.312 1,134,163 0.3065 -3.19%
2015-09-09 0 0.470 0.455 0.470 0.440 0.470 3,230,000 1,467,470 0.4543 0.319 0.309 0.319 0.299 0.319 4,757,595 0.3084 9.30%
2015-09-08 0 0.430 0.435 0.450 0.420 0.450 1,724,335 752,424 0.4364 0.292 0.295 0.306 0.285 0.306 2,539,841 0.2962 -2.27%
2015-09-07 0 0.440 0.430 0.440 0.430 0.465 1,199,512 527,167 0.4395 0.299 0.292 0.299 0.292 0.316 1,766,809 0.2984 -3.30%
2015-09-04 0 0.455 0.425 0.460 0.420 0.470 835,000 364,150 0.4361 0.309 0.289 0.312 0.285 0.319 1,229,905 0.2961 2.25%
2015-09-02 0 0.445 0.420 0.445 0.400 0.450 2,917,554 1,236,748 0.4239 0.302 0.285 0.302 0.272 0.306 4,297,381 0.2878 3.49%
2015-09-01 0 0.430 0.425 0.430 0.425 0.465 1,869,000 813,455 0.4352 0.292 0.289 0.292 0.289 0.316 2,752,924 0.2955 -3.37%
2015-08-31 0 0.445 0.445 0.455 0.440 0.455 1,330,000 599,730 0.4509 0.302 0.302 0.309 0.299 0.309 1,959,010 0.3061 -4.30%
2015-08-28 0 0.465 0.465 0.470 0.455 0.500 4,246,112 1,997,210 0.4704 0.316 0.316 0.319 0.309 0.339 6,254,266 0.3193 -2.11%
2015-08-27 0 0.475 0.465 0.475 0.445 0.480 1,444,000 662,830 0.4590 0.322 0.316 0.322 0.302 0.326 2,126,925 0.3116 9.20%
2015-08-26 0 0.435 0.430 0.435 0.430 0.450 2,774,000 1,218,310 0.4392 0.295 0.292 0.295 0.292 0.306 4,085,934 0.2982 0.00%
2015-08-25 0 0.435 0.430 0.435 0.415 0.500 12,007,884 5,472,878 0.4558 0.295 0.292 0.295 0.282 0.339 17,686,888 0.3094 1.16%
2015-08-24 0 0.430 0.420 0.430 0.420 0.460 4,442,873 1,969,097 0.4432 0.292 0.285 0.292 0.285 0.312 6,544,083 0.3009 -11.34%
2015-08-21 0 0.485 0.485 0.490 0.465 0.500 2,960,000 1,420,810 0.4800 0.329 0.329 0.333 0.316 0.339 4,359,901 0.3259 -6.73%
2015-08-20 0 0.520 0.500 0.520 0.500 0.580 3,912,804 2,038,230 0.5209 0.353 0.339 0.353 0.339 0.394 5,763,324 0.3537 -7.14%
2015-08-19 0 0.560 0.560 0.570 0.550 0.590 764,000 429,240 0.5618 0.380 0.380 0.387 0.373 0.401 1,125,326 0.3814 -1.75%
2015-08-18 0 0.570 0.560 0.570 0.560 0.580 552,000 313,620 0.5682 0.387 0.380 0.387 0.380 0.394 813,063 0.3857 1.79%
2015-08-17 0 0.560 0.560 0.570 0.560 0.590 1,393,140 796,978 0.5721 0.380 0.380 0.387 0.380 0.401 2,052,011 0.3884 -5.08%
2015-08-14 0 0.590 0.590 0.610 0.590 0.610 1,945,300 1,165,695 0.5992 0.401 0.401 0.414 0.401 0.414 2,865,309 0.4068 -1.67%
2015-08-13 0 0.600 0.580 0.600 0.580 0.600 1,852,000 1,088,900 0.5880 0.407 0.394 0.407 0.394 0.407 2,727,884 0.3992 0.00%
2015-08-12 0 0.600 0.590 0.600 0.590 0.600 1,271,325 755,268 0.5941 0.407 0.401 0.407 0.401 0.407 1,872,585 0.4033 0.00%
2015-08-11 0 0.600 0.600 0.610 0.600 0.620 1,828,000 1,110,240 0.6074 0.407 0.407 0.414 0.407 0.421 2,692,534 0.4123 0.00%
2015-08-10 0 0.600 0.600 0.610 0.600 0.620 1,274,000 771,520 0.6056 0.407 0.407 0.414 0.407 0.421 1,876,525 0.4111 0.00%
2015-08-07 0 0.600 0.600 0.610 0.600 0.620 1,782,000 1,076,920 0.6043 0.407 0.407 0.414 0.407 0.421 2,624,778 0.4103 -1.64%
2015-08-06 0 0.610 0.610 0.620 0.610 0.630 1,014,000 620,032 0.6115 0.414 0.414 0.421 0.414 0.428 1,493,561 0.4151 0.00%
2015-08-05 0 0.610 0.610 0.620 0.600 0.630 1,430,000 884,800 0.6187 0.414 0.414 0.421 0.407 0.428 2,106,304 0.4201 0.00%
2015-08-04 0 0.610 0.610 0.620 0.600 0.620 1,930,000 1,187,640 0.6154 0.414 0.414 0.421 0.407 0.421 2,842,773 0.4178 0.00%
2015-08-03 0 0.610 0.610 0.620 0.600 0.620 920,000 559,780 0.6085 0.414 0.414 0.421 0.407 0.421 1,355,104 0.4131 0.00%
2015-07-31 0 0.610 0.610 0.620 0.610 0.630 1,402,000 866,200 0.6178 0.414 0.414 0.421 0.414 0.428 2,065,061 0.4195 0.00%
2015-07-30 0 0.610 0.600 0.610 0.600 0.630 1,440,895 884,808 0.6141 0.414 0.407 0.414 0.407 0.428 2,122,351 0.4169 0.00%
2015-07-29 0 0.610 0.600 0.620 0.590 0.620 4,959,040 3,007,532 0.6065 0.414 0.407 0.421 0.401 0.421 7,304,366 0.4117 3.39%
2015-07-28 0 0.590 0.590 0.610 0.580 0.640 3,822,000 2,315,020 0.6057 0.401 0.401 0.414 0.394 0.435 5,629,575 0.4112 -1.67%
2015-07-27 0 0.600 0.600 0.610 0.600 0.660 5,416,090 3,395,395 0.6269 0.407 0.407 0.414 0.407 0.448 7,977,573 0.4256 -9.09%
2015-07-24 0 0.660 0.660 0.680 0.660 0.680 1,658,000 1,099,520 0.6632 0.448 0.448 0.462 0.448 0.462 2,442,134 0.4502 -2.94%
2015-07-23 0 0.680 0.680 0.690 0.650 0.690 880,000 595,980 0.6773 0.462 0.462 0.468 0.441 0.468 1,296,187 0.4598 1.49%
2015-07-22 0 0.670 0.670 0.680 0.660 0.700 4,452,000 2,995,440 0.6728 0.455 0.455 0.462 0.448 0.475 6,557,527 0.4568 -5.63%
2015-07-21 0 0.710 0.700 0.710 0.650 0.710 7,808,000 5,404,540 0.6922 0.482 0.475 0.482 0.441 0.482 11,500,712 0.4699 5.97%
2015-07-20 0 0.670 0.670 0.680 0.670 0.700 4,430,000 3,029,980 0.6840 0.455 0.455 0.462 0.455 0.475 6,525,122 0.4644 0.00%
2015-07-17 0 0.670 0.670 0.680 0.650 0.700 8,308,268 5,660,288 0.6813 0.455 0.455 0.462 0.441 0.475 12,237,577 0.4625 3.08%
2015-07-16 0 0.650 0.650 0.660 0.600 0.670 4,762,000 3,099,920 0.6510 0.441 0.441 0.448 0.407 0.455 7,014,138 0.4420 4.84%
2015-07-15 0 0.620 0.620 0.640 0.620 0.680 7,707,770 4,915,515 0.6377 0.421 0.421 0.435 0.421 0.462 11,353,079 0.4330 -4.62%
2015-07-14 0 0.650 0.650 0.660 0.620 0.690 10,912,890 7,134,660 0.6538 0.441 0.441 0.448 0.421 0.468 16,074,028 0.4439 1.56%
2015-07-13 0 0.640 0.630 0.640 0.580 0.650 12,720,000 7,869,840 0.6187 0.435 0.428 0.435 0.394 0.441 18,735,791 0.4200 3.23%
2015-07-10 0 0.620 0.620 0.630 0.600 0.670 12,836,000 8,166,280 0.6362 0.421 0.421 0.428 0.407 0.455 18,906,652 0.4319 0.00%
2015-07-09 0 0.620 0.620 0.630 0.490 0.700 18,516,000 10,579,710 0.5714 0.421 0.421 0.428 0.333 0.475 27,272,949 0.3879 26.53%
2015-07-08 0 0.490 0.490 0.495 0.410 0.510 22,751,603 10,542,383 0.4634 0.333 0.333 0.336 0.278 0.346 33,511,736 0.3146 -2.00%
2015-07-07 0 0.500 0.490 0.500 0.480 0.590 36,849,559 18,716,249 0.5079 0.339 0.333 0.339 0.326 0.401 54,277,174 0.3448 -15.25%
2015-07-06 0 0.590 0.570 0.590 0.485 0.710 17,591,603 10,092,626 0.5737 0.401 0.387 0.401 0.329 0.482 25,911,368 0.3895 -11.94%
2015-07-03 0 0.670 0.650 0.680 0.640 0.770 15,677,780 10,593,941 0.6757 0.455 0.441 0.462 0.435 0.523 23,092,423 0.4588 -9.46%
2015-07-02 0 0.740 0.740 0.750 0.730 0.870 19,138,894 14,717,144 0.7690 0.502 0.502 0.509 0.496 0.591 28,190,434 0.5221 -14.94%
2015-06-30 0 0.870 0.850 0.870 0.770 0.870 10,035,603 8,166,662 0.8138 0.591 0.577 0.591 0.523 0.591 14,781,837 0.5525 6.10%
2015-06-29 0 0.820 0.790 0.820 0.790 0.860 7,848,000 6,429,780 0.8193 0.557 0.536 0.557 0.536 0.584 11,559,630 0.5562 -3.53%
2015-06-26 0 0.850 0.850 0.870 0.820 0.890 7,119,115 6,090,056 0.8555 0.577 0.577 0.591 0.557 0.604 10,486,026 0.5808 -3.41%
2015-06-25 0 0.880 0.880 0.890 0.850 0.920 5,880,000 5,201,780 0.8847 0.597 0.597 0.604 0.577 0.625 8,660,885 0.6006 1.15%
2015-06-24 0 0.870 0.870 0.880 0.850 0.890 3,389,512 2,934,094 0.8656 0.591 0.591 0.597 0.577 0.604 4,992,546 0.5877 0.00%
2015-06-23 0 0.870 0.870 0.880 0.860 0.880 3,238,401 2,808,144 0.8671 0.591 0.591 0.597 0.584 0.597 4,769,969 0.5887 2.96%
2015-06-22 0 0.880 0.880 0.900 0.850 0.900 5,212,338 4,571,307 0.8770 0.574 0.574 0.587 0.554 0.587 7,995,460 0.5717 -1.12%
2015-06-19 0 0.890 0.880 0.890 0.880 0.930 16,329,264 14,721,166 0.9015 0.580 0.574 0.580 0.574 0.606 25,048,257 0.5877 -4.30%
2015-06-18 0 0.930 0.920 0.940 0.890 0.960 11,216,965 10,320,528 0.9201 0.606 0.600 0.613 0.580 0.626 17,206,251 0.5998 1.09%
2015-06-17 0 0.920 0.920 0.930 0.910 0.940 6,028,000 5,546,520 0.9201 0.600 0.600 0.606 0.593 0.613 9,246,644 0.5998 1.10%
2015-06-16 0 0.910 0.910 0.920 0.910 0.940 8,272,383 7,595,780 0.9182 0.593 0.593 0.600 0.593 0.613 12,689,413 0.5986 -4.21%
2015-06-15 0 0.950 0.950 0.960 0.940 0.980 6,417,621 6,130,919 0.9553 0.619 0.619 0.626 0.613 0.639 9,844,303 0.6228 -2.06%
2015-06-12 0 0.970 0.960 0.980 0.930 0.980 7,133,856 6,789,238 0.9517 0.632 0.626 0.639 0.606 0.639 10,942,971 0.6204 3.19%
2015-06-11 0 0.940 0.930 0.940 0.930 0.990 4,865,025 4,648,205 0.9554 0.613 0.606 0.613 0.606 0.645 7,462,700 0.6229 1.08%
2015-06-10 0 0.930 0.930 0.940 0.910 0.990 9,689,691 9,237,421 0.9533 0.606 0.606 0.613 0.593 0.645 14,863,491 0.6215 1.09%
2015-06-09 0 0.920 0.920 0.930 0.920 1.040 18,743,717 17,796,717 0.9495 0.600 0.600 0.606 0.600 0.678 28,751,904 0.6190 -10.68%
2015-06-08 0 1.030 1.030 1.040 1.010 1.060 6,387,736 6,596,889 1.0327 0.671 0.671 0.678 0.658 0.691 9,798,461 0.6733 -1.90%
2015-06-05 0 1.050 1.050 1.060 1.040 1.120 18,928,556 20,253,610 1.0700 0.685 0.685 0.691 0.678 0.730 29,035,438 0.6975 -5.41%
2015-06-04 0 1.110 1.110 1.120 1.090 1.160 17,314,458 19,475,417 1.1248 0.724 0.724 0.730 0.711 0.756 26,559,494 0.7333 -6.72%
2015-06-03 0 1.190 1.200 1.210 1.190 1.260 7,402,000 8,978,320 1.2130 0.776 0.782 0.789 0.776 0.821 11,354,290 0.7907 -5.56%
2015-06-02 0 1.260 1.260 1.270 1.230 1.300 6,902,000 8,696,880 1.2601 0.821 0.821 0.828 0.802 0.847 10,587,315 0.8214 -3.08%
2015-06-01 0 1.300 1.300 1.310 1.250 1.320 7,620,000 9,711,332 1.2745 0.847 0.847 0.854 0.815 0.861 11,688,691 0.8308 0.00%
2015-05-29 0 1.300 1.270 1.310 1.230 1.330 15,918,000 20,481,780 1.2867 0.847 0.828 0.854 0.802 0.867 24,417,399 0.8388 5.69%
2015-05-28 0 1.230 1.230 1.240 1.230 1.310 9,764,000 12,272,060 1.2569 0.802 0.802 0.808 0.802 0.854 14,977,477 0.8194 -6.11%
2015-05-27 0 1.310 1.300 1.310 1.290 1.340 11,082,000 14,491,920 1.3077 0.854 0.847 0.854 0.841 0.874 16,999,222 0.8525 -2.96%
2015-05-26 0 1.350 1.350 1.370 1.230 1.410 37,244,584 49,603,159 1.3318 0.880 0.880 0.893 0.802 0.919 57,131,289 0.8682 9.76%
2015-05-22 0 1.230 1.210 1.230 1.190 1.250 5,467,512 6,670,894 1.2201 0.802 0.789 0.802 0.776 0.815 8,386,884 0.7954 0.00%
2015-05-21 0 1.230 1.230 1.250 1.150 1.240 16,078,000 19,326,020 1.2020 0.802 0.802 0.815 0.750 0.808 24,662,830 0.7836 3.36%
2015-05-20 0 1.190 1.180 1.200 1.170 1.240 10,505,024 12,645,987 1.2038 0.776 0.769 0.782 0.763 0.808 16,114,170 0.7848 0.00%
2015-05-19 0 1.190 1.190 1.200 1.130 1.220 12,361,024 14,759,707 1.1941 0.776 0.776 0.782 0.737 0.795 18,961,179 0.7784 2.59%
2015-05-18 0 1.160 1.160 1.180 1.120 1.210 17,777,230 20,729,494 1.1661 0.756 0.756 0.769 0.730 0.789 27,269,362 0.7602 -0.85%
2015-05-15 0 1.170 1.150 1.170 1.160 1.250 10,736,756 12,893,839 1.2009 0.763 0.750 0.763 0.756 0.815 16,469,635 0.7829 -2.50%
2015-05-14 0 1.200 1.200 1.210 1.120 1.260 43,256,157 52,103,342 1.2045 0.782 0.782 0.789 0.730 0.821 66,352,735 0.7852 7.14%
2015-05-13 0 1.120 1.120 1.130 1.050 1.150 15,847,780 17,491,745 1.1037 0.730 0.730 0.737 0.685 0.750 24,309,685 0.7195 1.82%
2015-05-12 0 1.100 1.090 1.100 1.090 1.150 9,235,973 10,210,110 1.1055 0.717 0.711 0.717 0.711 0.750 14,167,511 0.7207 -2.65%
2015-05-11 0 1.130 1.120 1.130 1.020 1.180 28,982,000 32,393,220 1.1177 0.737 0.730 0.737 0.665 0.769 44,456,907 0.7286 9.71%
2015-05-08 0 1.030 1.020 1.030 0.980 1.030 3,605,972 3,656,952 1.0141 0.671 0.665 0.671 0.639 0.671 5,531,377 0.6611 3.00%
2015-05-07 0 1.000 0.990 1.000 0.980 1.060 8,284,000 8,288,800 1.0006 0.652 0.645 0.652 0.639 0.691 12,707,233 0.6523 -4.76%
2015-05-06 0 1.050 1.040 1.060 1.030 1.070 7,332,000 7,709,040 1.0514 0.685 0.678 0.691 0.671 0.698 11,246,913 0.6854 0.96%
2015-05-05 0 1.040 1.040 1.050 1.020 1.130 12,046,000 12,819,520 1.0642 0.678 0.678 0.685 0.665 0.737 18,477,948 0.6938 -6.31%
2015-05-04 0 1.110 1.110 1.120 1.100 1.140 5,276,000 5,906,720 1.1195 0.724 0.724 0.730 0.717 0.743 8,093,114 0.7298 -1.77%
2015-04-30 0 1.130 1.130 1.140 1.110 1.150 8,900,000 10,072,540 1.1317 0.737 0.737 0.743 0.724 0.750 13,652,145 0.7378 -0.88%
2015-04-29 0 1.140 1.130 1.140 1.100 1.160 9,960,424 11,229,263 1.1274 0.743 0.737 0.743 0.717 0.756 15,278,781 0.7350 0.88%
2015-04-28 0 1.130 1.130 1.140 1.120 1.240 12,148,756 14,235,012 1.1717 0.737 0.737 0.743 0.730 0.808 18,635,571 0.7639 -7.38%
2015-04-27 0 1.220 1.220 1.250 1.220 1.300 10,006,898 12,467,755 1.2459 0.795 0.795 0.815 0.795 0.847 15,350,070 0.8122 0.00%
2015-04-24 0 1.220 1.230 1.240 1.190 1.270 6,641,512 8,142,988 1.2261 0.795 0.802 0.808 0.776 0.828 10,187,740 0.7993 0.00%
2015-04-23 0 1.220 1.220 1.240 1.220 1.380 19,405,559 25,000,091 1.2883 0.795 0.795 0.808 0.795 0.900 29,767,136 0.8399 -3.17%
2015-04-22 0 1.260 1.260 1.270 1.110 1.270 110,724,744 124,095,486 1.1208 0.821 0.821 0.828 0.724 0.828 169,846,100 0.7306 10.53%
2015-04-21 0 1.140 1.140 1.150 1.090 1.170 11,009,632 12,497,120 1.1351 0.743 0.743 0.750 0.711 0.763 16,888,213 0.7400 0.00%
2015-04-20 0 1.140 1.110 1.140 1.060 1.200 17,898,158 20,168,231 1.1268 0.743 0.724 0.743 0.691 0.782 27,454,860 0.7346 -6.56%
2015-04-17 0 1.220 1.210 1.230 1.160 1.250 17,066,702 20,732,600 1.2148 0.795 0.789 0.802 0.756 0.815 26,179,449 0.7919 -3.17%
2015-04-16 0 1.260 1.250 1.260 1.080 1.260 37,277,345 44,200,160 1.1857 0.821 0.815 0.821 0.704 0.821 57,181,542 0.7730 8.62%
2015-04-15 0 1.160 1.170 1.190 1.160 1.290 15,089,683 18,327,246 1.2146 0.756 0.763 0.776 0.756 0.841 23,146,803 0.7918 -10.08%
2015-04-14 0 1.290 1.290 1.300 1.250 1.390 16,188,000 21,043,680 1.3000 0.841 0.841 0.847 0.815 0.906 24,831,565 0.8475 -7.19%
2015-04-13 0 1.390 1.380 1.390 1.310 1.440 16,962,000 23,581,060 1.3902 0.906 0.900 0.906 0.854 0.939 26,018,841 0.9063 6.11%
2015-04-10 0 1.310 1.310 1.330 1.220 1.370 14,814,000 19,353,960 1.3065 0.854 0.854 0.867 0.795 0.893 22,723,919 0.8517 0.77%
2015-04-09 0 1.300 1.300 1.320 1.200 1.660 58,582,000 80,615,900 1.3761 0.847 0.847 0.861 0.782 1.082 89,861,795 0.8971 -13.91%
2015-04-08 0 1.510 1.480 1.500 1.200 1.550 61,062,000 87,068,520 1.4259 0.984 0.965 0.978 0.782 1.010 93,665,988 0.9296 27.97%
2015-04-02 0 1.180 1.170 1.180 1.060 1.230 24,674,000 28,523,560 1.1560 0.769 0.763 0.769 0.691 0.802 37,848,655 0.7536 10.28%
2015-04-01 0 1.070 1.070 1.080 1.010 1.090 18,600,000 19,391,420 1.0425 0.698 0.698 0.704 0.658 0.711 28,531,450 0.6797 3.88%
2015-03-31 0 1.030 1.020 1.040 1.010 1.050 11,656,000 12,092,440 1.0374 0.671 0.665 0.678 0.658 0.685 17,879,708 0.6763 -0.96%
2015-03-30 0 1.040 1.040 1.050 0.920 1.050 28,770,000 28,980,220 1.0073 0.678 0.678 0.685 0.600 0.685 44,131,710 0.6567 5.05%
2015-03-27 0 0.990 0.990 1.000 0.910 1.020 40,251,091 39,029,956 0.9697 0.645 0.645 0.652 0.593 0.665 61,743,117 0.6321 7.61%
2015-03-26 0 0.920 0.920 0.930 0.900 0.950 18,120,000 16,921,060 0.9338 0.600 0.600 0.606 0.587 0.619 27,795,154 0.6088 1.10%
2015-03-25 0 0.910 0.910 0.920 0.880 0.960 17,160,000 15,864,000 0.9245 0.593 0.593 0.600 0.574 0.626 26,322,563 0.6027 2.25%
2015-03-24 0 0.890 0.890 0.900 0.870 0.940 15,834,000 14,305,260 0.9035 0.580 0.580 0.587 0.567 0.613 24,288,547 0.5890 -2.20%
2015-03-23 0 0.910 0.900 0.910 0.870 0.930 19,012,000 17,207,840 0.9051 0.593 0.587 0.593 0.567 0.606 29,163,437 0.5900 4.60%
2015-03-20 0 0.870 0.860 0.870 0.800 0.890 21,102,909 18,221,985 0.8635 0.567 0.561 0.567 0.522 0.580 32,370,784 0.5629 7.41%
2015-03-19 0 0.810 0.810 0.820 0.770 0.860 23,434,000 19,124,840 0.8161 0.528 0.528 0.535 0.502 0.561 35,946,559 0.5320 6.58%
2015-03-18 0 0.760 0.750 0.760 0.710 0.780 10,452,000 7,880,760 0.7540 0.495 0.489 0.495 0.463 0.508 16,032,834 0.4915 7.04%
2015-03-17 0 0.710 0.710 0.720 0.710 0.730 3,760,000 2,700,820 0.7183 0.463 0.463 0.469 0.463 0.476 5,767,648 0.4683 0.00%
2015-03-16 0 0.710 0.710 0.720 0.700 0.730 5,052,000 3,621,260 0.7168 0.463 0.463 0.469 0.456 0.476 7,749,510 0.4673 -1.39%
2015-03-13 0 0.720 0.720 0.730 0.700 0.770 7,774,000 5,758,540 0.7407 0.469 0.469 0.476 0.456 0.502 11,924,919 0.4829 2.86%
2015-03-12 0 0.700 0.700 0.720 0.670 0.710 2,484,000 1,708,620 0.6879 0.456 0.456 0.469 0.437 0.463 3,810,329 0.4484 4.48%
2015-03-11 0 0.670 0.670 0.700 0.660 0.690 1,786,000 1,203,820 0.6740 0.437 0.437 0.456 0.430 0.450 2,739,633 0.4394 -1.47%
2015-03-10 0 0.680 0.680 0.690 0.670 0.690 4,370,000 2,958,880 0.6771 0.443 0.443 0.450 0.437 0.450 6,703,357 0.4414 0.00%
2015-03-09 0 0.680 0.680 0.690 0.670 0.690 3,266,000 2,208,560 0.6762 0.443 0.443 0.450 0.437 0.450 5,009,877 0.4408 -1.45%
2015-03-06 0 0.690 0.690 0.700 0.650 0.720 12,328,000 8,556,620 0.6941 0.450 0.450 0.456 0.424 0.469 18,910,522 0.4525 6.15%
2015-03-05 0 0.650 0.650 0.670 0.640 0.660 3,484,000 2,282,360 0.6551 0.424 0.424 0.437 0.417 0.430 5,344,278 0.4271 0.00%
2015-03-04 0 0.650 0.650 0.660 0.650 0.670 2,630,000 1,744,480 0.6633 0.424 0.424 0.430 0.424 0.437 4,034,286 0.4324 -1.52%
2015-03-03 0 0.660 0.660 0.670 0.660 0.670 3,494,000 2,331,500 0.6673 0.430 0.430 0.437 0.430 0.437 5,359,617 0.4350 -1.49%
2015-03-02 0 0.670 0.670 0.680 0.660 0.680 1,854,000 1,242,540 0.6702 0.437 0.437 0.443 0.430 0.443 2,843,941 0.4369 0.00%
2015-02-27 0 0.670 0.670 0.680 0.660 0.680 3,172,000 2,121,700 0.6689 0.437 0.437 0.443 0.430 0.443 4,865,686 0.4361 0.00%
2015-02-26 0 0.670 0.670 0.680 0.660 0.680 3,376,000 2,255,900 0.6682 0.437 0.437 0.443 0.430 0.443 5,178,611 0.4356 1.52%
2015-02-25 0 0.660 0.660 0.680 0.660 0.670 2,276,000 1,513,520 0.6650 0.430 0.430 0.443 0.430 0.437 3,491,268 0.4335 0.00%
2015-02-24 0 0.660 0.660 0.670 0.660 0.670 1,648,000 1,097,760 0.6661 0.430 0.430 0.437 0.430 0.437 2,527,948 0.4342 -1.49%
2015-02-23 0 0.670 0.670 0.680 0.650 0.680 1,972,000 1,317,460 0.6681 0.437 0.437 0.443 0.424 0.443 3,024,947 0.4355 1.52%
2015-02-18 0 0.660 0.660 0.680 0.660 0.680 696,000 460,520 0.6617 0.430 0.430 0.443 0.430 0.443 1,067,628 0.4313 -2.94%
2015-02-17 0 0.680 0.670 0.680 0.660 0.680 2,608,000 1,744,520 0.6689 0.443 0.437 0.443 0.430 0.443 4,000,539 0.4361 3.03%
2015-02-16 0 0.660 0.660 0.670 0.660 0.700 3,386,000 2,271,880 0.6710 0.430 0.430 0.437 0.430 0.456 5,193,951 0.4374 -2.94%
2015-02-13 0 0.680 0.670 0.680 0.660 0.680 3,934,000 2,635,600 0.6700 0.443 0.437 0.443 0.430 0.443 6,034,555 0.4368 1.49%
2015-02-12 0 0.670 0.670 0.680 0.660 0.680 5,030,000 3,376,260 0.6712 0.437 0.437 0.443 0.430 0.443 7,715,763 0.4376 0.00%
2015-02-11 0 0.670 0.670 0.680 0.660 0.680 4,166,000 2,783,520 0.6682 0.437 0.437 0.443 0.430 0.443 6,390,431 0.4356 -1.47%
2015-02-10 0 0.680 0.670 0.680 0.660 0.680 4,550,000 3,046,720 0.6696 0.443 0.437 0.443 0.430 0.443 6,979,468 0.4365 1.49%
2015-02-09 0 0.670 0.660 0.670 0.660 0.690 4,872,000 3,266,680 0.6705 0.437 0.430 0.437 0.430 0.450 7,473,399 0.4371 0.00%
2015-02-06 0 0.670 0.670 0.680 0.660 0.690 3,274,000 2,202,240 0.6726 0.437 0.437 0.443 0.430 0.450 5,022,149 0.4385 0.00%
2015-02-05 0 0.670 0.670 0.680 0.660 0.680 4,108,000 2,760,740 0.6720 0.437 0.437 0.443 0.430 0.443 6,301,462 0.4381 0.00%
2015-02-04 0 0.670 0.670 0.680 0.660 0.700 5,448,000 3,668,880 0.6734 0.437 0.437 0.443 0.430 0.456 8,356,954 0.4390 -1.47%
2015-02-03 0 0.680 0.670 0.680 0.660 0.690 8,098,000 5,428,160 0.6703 0.443 0.437 0.443 0.430 0.450 12,421,918 0.4370 1.49%
2015-02-02 0 0.670 0.670 0.680 0.640 0.690 13,416,000 8,838,260 0.6588 0.437 0.437 0.443 0.417 0.450 20,579,458 0.4295 -2.90%
2015-01-30 0 0.690 0.690 0.700 0.680 0.710 4,642,000 3,204,420 0.6903 0.450 0.450 0.456 0.443 0.463 7,120,591 0.4500 0.00%
2015-01-29 0 0.690 0.690 0.700 0.670 0.700 3,572,000 2,462,160 0.6893 0.450 0.450 0.456 0.437 0.456 5,479,265 0.4494 -1.43%
2015-01-28 0 0.700 0.690 0.700 0.680 0.700 2,674,000 1,856,200 0.6942 0.456 0.450 0.456 0.443 0.456 4,101,779 0.4525 1.45%
2015-01-27 0 0.690 0.680 0.690 0.670 0.700 1,942,000 1,329,080 0.6844 0.450 0.443 0.450 0.437 0.456 2,978,929 0.4462 0.00%
2015-01-26 0 0.690 0.680 0.690 0.650 0.750 9,778,000 6,773,040 0.6927 0.450 0.443 0.450 0.424 0.489 14,998,952 0.4516 4.55%
2015-01-23 0 0.660 0.660 0.670 0.660 0.690 1,578,000 1,065,260 0.6751 0.430 0.430 0.437 0.430 0.450 2,420,571 0.4401 0.00%
2015-01-22 0 0.660 0.660 0.670 0.640 0.670 3,258,000 2,135,180 0.6554 0.430 0.430 0.437 0.417 0.437 4,997,606 0.4272 3.13%
2015-01-21 0 0.640 0.640 0.650 0.620 0.650 6,642,500 4,282,845 0.6448 0.417 0.417 0.424 0.404 0.424 10,189,256 0.4203 -1.54%
2015-01-20 0 0.650 0.630 0.650 0.620 0.660 4,644,000 2,994,380 0.6448 0.424 0.411 0.424 0.404 0.430 7,123,659 0.4203 3.17%
2015-01-19 0 0.630 0.620 0.630 0.620 0.660 7,120,000 4,619,660 0.6488 0.411 0.404 0.411 0.404 0.430 10,921,716 0.4230 -4.55%
2015-01-16 0 0.660 0.660 0.670 0.660 0.680 6,650,000 4,478,400 0.6734 0.430 0.430 0.437 0.430 0.443 10,200,760 0.4390 -2.94%
2015-01-15 0 0.680 0.680 0.690 0.680 0.700 3,326,000 2,280,920 0.6858 0.443 0.443 0.450 0.443 0.456 5,101,914 0.4471 -1.45%
2015-01-14 0 0.690 0.680 0.690 0.680 0.710 2,316,000 1,599,740 0.6907 0.450 0.443 0.450 0.443 0.463 3,552,626 0.4503 0.00%
2015-01-13 0 0.690 0.690 0.700 0.670 0.700 2,974,000 2,030,440 0.6827 0.450 0.450 0.456 0.437 0.456 4,561,964 0.4451 -1.43%
2015-01-12 0 0.700 0.680 0.700 0.670 0.700 1,816,000 1,254,920 0.6910 0.456 0.443 0.456 0.437 0.456 2,785,651 0.4505 1.45%
2015-01-09 0 0.690 0.690 0.700 0.690 0.760 6,862,000 4,861,060 0.7084 0.450 0.450 0.456 0.450 0.495 10,525,957 0.4618 -4.17%
2015-01-08 0 0.720 0.710 0.720 0.660 0.720 6,812,000 4,644,420 0.6818 0.469 0.463 0.469 0.430 0.469 10,449,260 0.4445 5.88%
2015-01-07 0 0.680 0.670 0.680 0.660 0.690 10,788,000 7,265,180 0.6735 0.443 0.437 0.443 0.430 0.450 16,548,241 0.4390 3.03%
2015-01-06 0 0.660 0.650 0.660 0.630 0.670 6,886,000 4,487,900 0.6517 0.430 0.424 0.430 0.411 0.437 10,562,772 0.4249 0.00%
2015-01-05 0 0.660 0.650 0.660 0.620 0.680 5,374,000 3,504,060 0.6520 0.430 0.424 0.430 0.404 0.443 8,243,441 0.4251 4.76%
2015-01-02 0 0.630 0.620 0.630 0.610 0.630 2,952,000 1,834,740 0.6215 0.411 0.404 0.411 0.398 0.411 4,528,217 0.4052 -1.56%
2014-12-31 0 0.640 0.630 0.640 0.610 0.640 1,426,000 892,120 0.6256 0.417 0.411 0.417 0.398 0.417 2,187,411 0.4078 1.59%
2014-12-30 0 0.630 0.630 0.640 0.600 0.650 5,570,000 3,488,800 0.6264 0.411 0.411 0.417 0.391 0.424 8,544,095 0.4083 3.28%
2014-12-29 0 0.610 0.610 0.620 0.600 0.660 8,144,000 5,096,200 0.6258 0.398 0.398 0.404 0.391 0.430 12,492,480 0.4079 1.67%
2014-12-24 0 0.600 0.600 0.610 0.600 0.640 2,290,000 1,404,280 0.6132 0.391 0.391 0.398 0.391 0.417 3,512,743 0.3998 -4.76%
2014-12-23 0 0.630 0.630 0.640 0.620 0.650 1,732,800 1,105,544 0.6380 0.411 0.411 0.417 0.404 0.424 2,658,027 0.4159 -1.56%
2014-12-22 0 0.640 0.640 0.650 0.630 0.660 1,466,000 946,900 0.6459 0.417 0.417 0.424 0.411 0.430 2,248,769 0.4211 -1.54%
2014-12-19 0 0.650 0.640 0.650 0.620 0.650 3,156,000 2,017,450 0.6392 0.424 0.417 0.424 0.404 0.424 4,841,143 0.4167 4.84%
2014-12-18 0 0.620 0.620 0.630 0.620 0.670 8,800,000 5,646,480 0.6416 0.404 0.404 0.411 0.404 0.437 13,498,750 0.4183 -3.12%
2014-12-17 0 0.640 0.640 0.650 0.630 0.700 5,092,000 3,343,440 0.6566 0.417 0.417 0.424 0.411 0.456 7,810,868 0.4280 -3.03%
2014-12-16 0 0.660 0.660 0.670 0.630 0.690 9,944,000 6,605,280 0.6642 0.430 0.430 0.437 0.411 0.450 15,253,588 0.4330 -5.71%
2014-12-15 0 0.700 0.690 0.700 0.680 0.760 13,172,000 9,374,860 0.7117 0.456 0.450 0.456 0.443 0.495 20,205,175 0.4640 -6.67%
2014-12-12 0 0.750 0.740 0.750 0.690 0.780 13,658,000 10,142,420 0.7426 0.489 0.482 0.489 0.450 0.508 20,950,674 0.4841 7.14%
2014-12-11 0 0.700 0.690 0.700 0.680 0.700 2,088,000 1,450,880 0.6949 0.456 0.450 0.456 0.443 0.456 3,202,885 0.4530 -1.41%
2014-12-10 0 0.710 0.700 0.710 0.660 0.720 4,562,000 3,189,540 0.6992 0.463 0.456 0.463 0.430 0.469 6,997,875 0.4558 5.97%
2014-12-09 0 0.670 0.670 0.680 0.670 0.690 2,804,000 1,902,800 0.6786 0.437 0.437 0.443 0.437 0.450 4,301,193 0.4424 -4.29%
2014-12-08 0 0.700 0.700 0.710 0.700 0.730 2,208,000 1,582,940 0.7169 0.456 0.456 0.463 0.456 0.476 3,386,959 0.4674 -1.41%
2014-12-05 0 0.710 0.700 0.710 0.680 0.730 3,320,000 2,354,140 0.7091 0.463 0.456 0.463 0.443 0.476 5,092,710 0.4623 2.90%
2014-12-04 0 0.690 0.690 0.700 0.660 0.720 6,248,000 4,313,560 0.6904 0.450 0.450 0.456 0.430 0.469 9,584,113 0.4501 4.55%
2014-12-03 0 0.660 0.660 0.670 0.660 0.690 2,718,000 1,829,620 0.6731 0.430 0.430 0.437 0.430 0.450 4,169,273 0.4388 -2.94%
2014-12-02 0 0.680 0.670 0.690 0.670 0.740 8,042,000 5,661,040 0.7039 0.443 0.437 0.450 0.437 0.482 12,336,017 0.4589 -4.23%
2014-12-01 0 0.710 0.710 0.720 0.710 0.760 1,620,000 1,182,240 0.7298 0.463 0.463 0.469 0.463 0.495 2,484,997 0.4758 -6.58%
2014-11-28 0 0.760 0.750 0.770 0.750 0.780 5,492,000 4,174,120 0.7600 0.495 0.489 0.502 0.489 0.508 8,424,447 0.4955 -2.56%
2014-11-27 0 0.780 0.760 0.780 0.760 0.780 5,042,000 3,878,980 0.7693 0.508 0.495 0.508 0.495 0.508 7,734,170 0.5015 -1.27%
2014-11-26 0 0.790 0.790 0.800 0.790 0.800 1,938,000 1,537,960 0.7936 0.515 0.515 0.522 0.515 0.522 2,972,793 0.5173 0.00%
2014-11-25 0 0.790 0.790 0.800 0.780 0.820 6,466,000 5,120,240 0.7919 0.515 0.515 0.522 0.508 0.535 9,918,514 0.5162 -2.47%
2014-11-24 0 0.810 0.800 0.810 0.780 0.810 6,738,000 5,347,740 0.7937 0.528 0.522 0.528 0.508 0.528 10,335,748 0.5174 2.53%
2014-11-21 0 0.790 0.790 0.800 0.700 0.810 19,536,000 14,805,160 0.7578 0.515 0.515 0.522 0.456 0.528 29,967,226 0.4940 11.27%
2014-11-20 0 0.710 0.700 0.710 0.690 0.780 21,956,000 16,122,600 0.7343 0.463 0.456 0.463 0.450 0.508 33,679,382 0.4787 -1.39%
2014-11-19 0 0.720 0.720 0.730 0.710 0.800 21,432,000 16,165,670 0.7543 0.469 0.469 0.476 0.463 0.522 32,875,593 0.4917 -10.00%
2014-11-18 0 0.800 0.800 0.820 0.790 0.840 6,264,000 5,135,140 0.8198 0.522 0.522 0.535 0.515 0.548 9,608,656 0.5344 -3.61%
2014-11-17 0 0.830 0.830 0.850 0.810 0.850 1,676,000 1,402,400 0.8368 0.541 0.541 0.554 0.528 0.554 2,570,898 0.5455 0.00%
2014-11-14 0 0.830 0.830 0.840 0.810 0.860 4,920,000 4,123,170 0.8380 0.541 0.541 0.548 0.528 0.561 7,547,029 0.5463 0.00%
2014-11-13 0 0.830 0.830 0.840 0.820 0.900 8,870,000 7,563,200 0.8527 0.541 0.541 0.548 0.535 0.587 13,606,127 0.5559 -5.68%
2014-11-12 0 0.880 0.870 0.880 0.870 0.940 5,656,000 5,111,140 0.9037 0.574 0.567 0.574 0.567 0.613 8,676,015 0.5891 -6.38%
2014-11-11 0 0.940 0.930 0.940 0.930 0.960 3,642,000 3,434,440 0.9430 0.613 0.606 0.613 0.606 0.626 5,586,642 0.6148 -3.09%
2014-11-10 0 0.970 0.960 0.970 0.970 0.980 3,964,000 3,863,820 0.9747 0.632 0.626 0.632 0.632 0.639 6,080,573 0.6354 1.04%
2014-11-07 0 0.960 0.970 0.980 0.960 0.980 1,848,000 1,793,824 0.9707 0.626 0.632 0.639 0.626 0.639 2,834,738 0.6328 -1.03%
2014-11-06 0 0.970 0.970 0.980 0.970 0.990 1,696,000 1,663,920 0.9811 0.632 0.632 0.639 0.632 0.645 2,601,577 0.6396 -1.02%
2014-11-05 0 0.980 0.980 0.990 0.980 0.990 864,000 853,700 0.9881 0.639 0.639 0.645 0.639 0.645 1,325,332 0.6441 -1.01%
2014-11-04 0 0.990 0.990 1.000 0.980 1.010 6,144,000 6,032,340 0.9818 0.645 0.645 0.652 0.639 0.658 9,424,582 0.6401 -1.00%
2014-11-03 0 1.000 0.990 1.010 1.000 1.030 3,048,000 3,081,360 1.0109 0.652 0.645 0.658 0.652 0.671 4,675,476 0.6590 -0.99%
2014-10-31 0 1.010 1.000 1.010 0.940 1.010 3,660,000 3,648,560 0.9969 0.658 0.652 0.658 0.613 0.658 5,614,253 0.6499 4.12%
2014-10-30 0 0.970 0.970 0.980 0.940 0.970 5,056,000 4,822,020 0.9537 0.632 0.632 0.639 0.613 0.632 7,755,646 0.6217 1.04%
2014-10-29 0 0.960 0.950 0.960 0.940 0.990 4,268,000 4,106,480 0.9622 0.626 0.619 0.626 0.613 0.645 6,546,894 0.6272 -3.03%
2014-10-28 0 0.990 0.980 0.990 0.980 1.000 4,790,000 4,725,200 0.9865 0.645 0.639 0.645 0.639 0.652 7,347,615 0.6431 1.02%
2014-10-27 0 0.980 0.980 0.990 0.980 1.000 1,232,000 1,212,660 0.9843 0.639 0.639 0.645 0.639 0.652 1,889,825 0.6417 -2.00%
2014-10-24 0 1.000 0.990 1.000 0.980 1.010 5,126,000 5,095,320 0.9940 0.652 0.645 0.652 0.639 0.658 7,863,022 0.6480 0.00%
2014-10-23 0 1.000 0.990 1.000 0.990 1.010 7,122,000 7,123,620 1.0002 0.652 0.645 0.652 0.645 0.658 10,924,784 0.6521 0.00%
2014-10-22 0 1.000 1.000 1.010 1.000 1.040 4,440,000 4,505,140 1.0147 0.652 0.652 0.658 0.652 0.678 6,810,733 0.6615 -0.99%
2014-10-21 0 1.010 1.000 1.010 1.000 1.050 15,106,000 15,407,300 1.0199 0.658 0.652 0.658 0.652 0.685 23,171,832 0.6649 -2.88%
2014-10-20 0 1.040 1.030 1.040 1.030 1.070 13,354,000 13,940,220 1.0439 0.678 0.671 0.678 0.671 0.698 20,484,354 0.6805 -0.95%
2014-10-17 0 1.050 1.060 1.070 1.000 1.060 8,050,000 8,277,755 1.0283 0.685 0.691 0.698 0.652 0.691 12,348,289 0.6704 5.00%
2014-10-16 0 1.000 1.000 1.020 0.980 1.050 9,600,000 9,715,680 1.0121 0.652 0.652 0.665 0.639 0.685 14,725,909 0.6598 -5.66%
2014-10-15 0 1.060 1.050 1.060 1.050 1.090 3,980,000 4,249,600 1.0677 0.691 0.685 0.691 0.685 0.711 6,105,117 0.6961 -0.93%
2014-10-14 0 1.070 1.070 1.080 1.070 1.090 3,930,000 4,222,320 1.0744 0.698 0.698 0.704 0.698 0.711 6,028,419 0.7004 -2.73%
2014-10-13 0 1.100 1.080 1.100 1.080 1.120 2,474,000 2,699,160 1.0910 0.717 0.704 0.717 0.704 0.730 3,794,990 0.7112 0.00%
2014-10-10 0 1.100 1.090 1.100 1.090 1.120 2,958,000 3,248,500 1.0982 0.717 0.711 0.717 0.711 0.730 4,537,421 0.7159 -1.79%
2014-10-09 0 1.120 1.110 1.120 1.080 1.140 2,834,000 3,138,160 1.1073 0.730 0.724 0.730 0.704 0.743 4,347,211 0.7219 -1.75%
2014-10-08 0 1.140 1.120 1.140 1.110 1.150 3,774,000 4,232,840 1.1216 0.743 0.730 0.743 0.724 0.750 5,789,123 0.7312 0.88%
2014-10-07 0 1.130 1.130 1.140 1.120 1.140 1,180,000 1,329,580 1.1268 0.737 0.737 0.743 0.730 0.743 1,810,060 0.7346 -0.88%
2014-10-06 0 1.140 1.140 1.150 1.110 1.150 2,152,000 2,436,740 1.1323 0.743 0.743 0.750 0.724 0.750 3,301,058 0.7382 1.79%
2014-10-03 0 1.120 1.110 1.120 1.080 1.160 2,604,000 2,887,200 1.1088 0.730 0.724 0.730 0.704 0.756 3,994,403 0.7228 0.00%
2014-09-30 0 1.120 1.120 1.130 1.100 1.130 1,650,000 1,839,880 1.1151 0.730 0.730 0.737 0.717 0.737 2,531,016 0.7269 -1.75%
2014-09-29 0 1.140 1.130 1.140 1.120 1.160 2,960,000 3,380,600 1.1421 0.743 0.737 0.743 0.730 0.756 4,540,489 0.7445 -2.56%
2014-09-26 0 1.170 1.160 1.170 1.140 1.180 1,316,000 1,534,060 1.1657 0.763 0.756 0.763 0.743 0.769 2,018,677 0.7599 -0.85%
2014-09-25 0 1.180 1.170 1.180 1.170 1.200 3,274,000 3,854,250 1.1772 0.769 0.763 0.769 0.763 0.782 5,022,149 0.7675 0.85%
2014-09-24 0 1.170 1.170 1.190 1.170 1.210 3,500,000 4,134,560 1.1813 0.763 0.763 0.776 0.763 0.789 5,368,821 0.7701 -2.50%
2014-09-23 0 1.200 1.180 1.200 1.180 1.230 3,796,000 4,562,020 1.2018 0.782 0.769 0.782 0.769 0.802 5,822,870 0.7835 -1.64%
2014-09-22 0 1.220 1.220 1.230 1.200 1.270 3,102,000 3,803,260 1.2261 0.795 0.795 0.802 0.782 0.828 4,758,309 0.7993 -3.94%
2014-09-19 0 1.270 1.260 1.280 1.240 1.280 7,440,000 9,379,440 1.2607 0.828 0.821 0.834 0.808 0.834 11,412,580 0.8219 0.00%
2014-09-18 0 1.270 1.260 1.270 1.240 1.270 4,192,000 5,247,260 1.2517 0.828 0.821 0.828 0.808 0.828 6,430,314 0.8160 0.00%
2014-09-17 0 1.270 1.270 1.280 1.220 1.290 10,584,000 13,370,280 1.2633 0.828 0.828 0.834 0.795 0.841 16,235,315 0.8235 3.25%
2014-09-16 0 1.230 1.220 1.240 1.210 1.240 4,308,000 5,275,980 1.2247 0.802 0.795 0.808 0.789 0.808 6,608,252 0.7984 -0.81%
2014-09-15 0 1.240 1.220 1.240 1.190 1.240 5,586,000 6,827,340 1.2222 0.808 0.795 0.808 0.776 0.808 8,568,639 0.7968 0.81%
2014-09-12 0 1.230 1.230 1.240 1.170 1.250 7,546,000 9,177,200 1.2162 0.802 0.802 0.808 0.763 0.815 11,575,178 0.7928 1.65%
2014-09-11 0 1.210 1.210 1.220 1.150 1.230 23,592,000 28,580,660 1.2115 0.789 0.789 0.795 0.750 0.802 36,188,923 0.7898 3.42%
2014-09-10 0 1.170 1.160 1.170 1.110 1.200 9,928,000 11,353,120 1.1435 0.763 0.756 0.763 0.724 0.782 15,229,045 0.7455 4.46%
2014-09-08 0 1.120 1.110 1.120 1.100 1.140 2,108,000 2,358,680 1.1189 0.730 0.724 0.730 0.717 0.743 3,233,564 0.7294 0.00%
2014-09-05 0 1.120 1.120 1.130 1.120 1.140 6,574,000 7,430,280 1.1303 0.730 0.730 0.737 0.730 0.743 10,084,180 0.7368 -0.88%
2014-09-04 0 1.130 1.130 1.140 1.100 1.150 2,296,000 2,591,720 1.1288 0.737 0.737 0.743 0.717 0.750 3,521,947 0.7359 1.80%
2014-09-03 0 1.110 1.110 1.120 1.100 1.130 4,566,000 5,064,800 1.1092 0.724 0.724 0.730 0.717 0.737 7,004,011 0.7231 -0.89%
2014-09-02 0 1.120 1.110 1.120 1.110 1.150 3,362,000 3,785,140 1.1259 0.730 0.724 0.730 0.724 0.750 5,157,136 0.7340 -3.45%
2014-09-01 0 1.160 1.140 1.160 1.130 1.160 1,470,000 1,689,520 1.1493 0.756 0.743 0.756 0.737 0.756 2,254,905 0.7493 0.87%
2014-08-29 0 1.150 1.140 1.150 1.140 1.160 2,090,000 2,402,520 1.1495 0.750 0.743 0.750 0.743 0.756 3,205,953 0.7494 0.00%
2014-08-28 0 1.150 1.140 1.150 1.130 1.170 2,110,000 2,424,960 1.1493 0.750 0.743 0.750 0.737 0.763 3,236,632 0.7492 -2.54%
2014-08-27 0 1.180 1.170 1.180 1.160 1.190 4,682,000 5,519,180 1.1788 0.769 0.763 0.769 0.756 0.776 7,181,949 0.7685 1.72%
2014-08-26 0 1.160 1.160 1.170 1.160 1.180 6,758,000 7,881,340 1.1662 0.756 0.756 0.763 0.756 0.769 10,366,427 0.7603 -1.69%
2014-08-25 0 1.180 1.170 1.180 1.160 1.230 3,522,000 4,184,460 1.1881 0.769 0.763 0.769 0.756 0.802 5,402,568 0.7745 -1.67%
2014-08-22 0 1.200 1.190 1.200 1.170 1.230 22,370,000 26,786,400 1.1974 0.782 0.776 0.782 0.763 0.802 34,314,437 0.7806 1.69%
2014-08-21 0 1.180 1.170 1.190 1.150 1.190 9,574,000 11,085,420 1.1579 0.769 0.763 0.776 0.750 0.776 14,686,027 0.7548 3.51%
2014-08-20 0 1.140 1.130 1.140 1.110 1.150 5,308,000 6,004,680 1.1313 0.743 0.737 0.743 0.724 0.750 8,142,201 0.7375 2.70%
2014-08-19 0 1.110 1.110 1.120 1.110 1.150 20,108,000 22,623,662 1.1251 0.724 0.724 0.730 0.724 0.750 30,844,645 0.7335 -2.63%
2014-08-18 0 1.140 1.130 1.140 1.080 1.160 23,734,000 27,002,300 1.1377 0.743 0.737 0.743 0.704 0.756 36,406,743 0.7417 5.56%
2014-08-15 0 1.080 1.080 1.100 1.070 1.180 83,230,000 92,795,420 1.1149 0.704 0.704 0.717 0.698 0.769 127,670,567 0.7268 -17.56%
2014-08-14 0 1.310 1.300 1.310 1.240 1.320 33,038,000 42,717,120 1.2930 0.854 0.847 0.854 0.808 0.861 50,678,604 0.8429 6.50%
2014-08-13 0 1.230 1.220 1.240 1.210 1.250 7,668,000 9,404,140 1.2264 0.802 0.795 0.808 0.789 0.815 11,762,320 0.7995 -0.81%
2014-08-12 0 1.240 1.230 1.240 1.210 1.260 16,658,000 20,644,270 1.2393 0.808 0.802 0.808 0.789 0.821 25,552,521 0.8079 0.00%
2014-08-11 0 1.240 1.240 1.250 1.170 1.270 32,180,000 39,881,600 1.2393 0.808 0.808 0.815 0.763 0.828 49,362,476 0.8079 5.98%
2014-08-08 0 1.170 1.170 1.180 1.160 1.210 5,596,000 6,618,580 1.1827 0.763 0.763 0.769 0.756 0.789 8,583,978 0.7710 -2.50%
2014-08-07 0 1.200 1.200 1.210 1.150 1.210 8,894,000 10,492,620 1.1797 0.782 0.782 0.789 0.750 0.789 13,642,942 0.7691 1.69%
2014-08-06 0 1.180 1.170 1.190 1.140 1.200 4,774,000 5,559,160 1.1645 0.769 0.763 0.776 0.743 0.782 7,323,072 0.7591 0.00%
2014-08-05 0 1.180 1.180 1.190 1.160 1.200 3,448,000 4,059,550 1.1774 0.769 0.769 0.776 0.756 0.782 5,289,056 0.7675 0.00%
2014-08-04 0 1.180 1.180 1.190 1.180 1.210 2,888,000 3,458,500 1.1975 0.769 0.769 0.776 0.769 0.789 4,430,044 0.7807 -0.84%
2014-08-01 0 1.190 1.170 1.180 1.170 1.210 4,312,000 5,101,840 1.1832 0.776 0.763 0.769 0.763 0.789 6,614,388 0.7713 -3.25%
2014-07-31 0 1.230 1.220 1.230 1.140 1.230 10,290,000 12,268,320 1.1923 0.802 0.795 0.802 0.743 0.802 15,784,334 0.7772 6.96%
2014-07-30 0 1.150 1.140 1.150 1.120 1.210 14,428,000 16,823,400 1.1660 0.750 0.743 0.750 0.730 0.789 22,131,815 0.7601 -4.96%
2014-07-29 0 1.210 1.210 1.220 1.200 1.220 2,236,000 2,705,140 1.2098 0.789 0.789 0.795 0.782 0.795 3,429,910 0.7887 -0.82%
2014-07-28 0 1.220 1.210 1.220 1.190 1.230 3,556,000 4,287,200 1.2056 0.795 0.789 0.795 0.776 0.802 5,454,722 0.7860 -0.81%
2014-07-25 0 1.230 1.210 1.230 1.200 1.230 5,526,000 6,703,620 1.2131 0.802 0.789 0.802 0.782 0.802 8,476,602 0.7908 -0.81%
2014-07-24 0 1.240 1.230 1.240 1.210 1.240 3,472,000 4,254,580 1.2254 0.808 0.802 0.808 0.789 0.808 5,325,871 0.7989 0.81%
2014-07-23 0 1.230 1.230 1.240 1.210 1.240 3,550,000 4,365,560 1.2297 0.802 0.802 0.808 0.789 0.808 5,445,519 0.8017 0.00%
2014-07-22 0 1.230 1.230 1.240 1.180 1.230 8,318,700 10,081,446 1.2119 0.802 0.802 0.808 0.769 0.802 12,760,461 0.7901 1.65%
2014-07-21 0 1.210 1.200 1.210 1.190 1.250 4,290,000 5,190,840 1.2100 0.789 0.782 0.789 0.776 0.815 6,580,641 0.7888 -0.82%
2014-07-18 0 1.220 1.220 1.240 1.210 1.260 4,532,000 5,590,280 1.2335 0.795 0.795 0.808 0.789 0.821 6,951,856 0.8041 -3.17%
2014-07-17 0 1.260 1.250 1.260 1.250 1.310 9,186,000 11,762,420 1.2805 0.821 0.815 0.821 0.815 0.854 14,090,855 0.8348 0.00%
2014-07-16 0 1.260 1.260 1.270 1.210 1.270 6,556,000 8,241,380 1.2571 0.821 0.821 0.828 0.789 0.828 10,056,569 0.8195 3.28%
2014-07-15 0 1.220 1.220 1.230 1.190 1.230 3,514,000 4,277,780 1.2174 0.795 0.795 0.802 0.776 0.802 5,390,296 0.7936 2.52%
2014-07-14 0 1.190 1.170 1.180 1.170 1.290 12,502,000 15,141,080 1.2111 0.776 0.763 0.769 0.763 0.841 19,177,429 0.7895 0.00%
2014-07-11 0 1.190 1.190 1.200 1.180 1.280 15,290,000 18,346,080 1.1999 0.776 0.776 0.782 0.769 0.834 23,454,079 0.7822 -5.56%
2014-07-10 0 1.260 1.250 1.270 1.230 1.280 9,898,000 12,458,240 1.2587 0.821 0.815 0.828 0.802 0.834 15,183,026 0.8205 0.80%
2014-07-09 0 1.250 1.240 1.250 1.220 1.330 16,960,000 21,237,060 1.2522 0.815 0.808 0.815 0.795 0.867 26,015,773 0.8163 -6.02%
2014-07-08 0 1.330 1.330 1.340 1.330 1.450 15,730,000 21,501,120 1.3669 0.867 0.867 0.874 0.867 0.945 24,129,016 0.8911 -8.90%
2014-07-07 0 1.460 1.460 1.470 1.440 1.500 3,250,000 4,766,840 1.4667 0.952 0.952 0.958 0.939 0.978 4,985,334 0.9562 -3.31%
2014-07-04 0 1.510 1.480 1.510 1.430 1.550 13,424,000 19,869,358 1.4801 0.984 0.965 0.984 0.932 1.010 20,591,730 0.9649 2.72%
2014-07-03 0 1.470 1.460 1.470 1.440 1.480 5,692,000 8,316,160 1.4610 0.958 0.952 0.958 0.939 0.965 8,731,237 0.9525 1.38%
2014-07-02 0 1.450 1.440 1.460 1.400 1.490 6,231,900 9,020,849 1.4475 0.945 0.939 0.952 0.913 0.971 9,559,416 0.9437 3.57%
2014-06-30 0 1.400 1.400 1.420 1.390 1.460 4,224,000 5,972,380 1.4139 0.913 0.913 0.926 0.906 0.952 6,479,400 0.9217 -4.11%
2014-06-27 0 1.460 1.440 1.470 1.440 1.480 5,196,000 7,560,300 1.4550 0.952 0.939 0.958 0.939 0.965 7,970,398 0.9485 -0.68%
2014-06-26 0 1.470 1.460 1.480 1.390 1.480 11,472,000 16,568,000 1.4442 0.958 0.952 0.965 0.906 0.965 17,597,462 0.9415 1.38%
2014-06-25 0 1.450 1.440 1.460 1.370 1.550 13,910,000 19,827,610 1.4254 0.945 0.939 0.952 0.893 1.010 21,337,229 0.9292 -5.23%
2014-06-24 0 1.530 1.520 1.530 1.480 1.550 6,018,000 9,172,050 1.5241 0.997 0.991 0.997 0.965 1.010 9,231,304 0.9936 2.68%
2014-06-23 0 1.490 1.490 1.500 1.480 1.660 15,696,000 24,531,662 1.5629 0.971 0.971 0.978 0.965 1.082 24,076,862 1.0189 -6.88%
2014-06-20 0 1.600 1.600 1.610 1.560 1.670 7,670,000 12,403,540 1.6171 1.043 1.043 1.050 1.017 1.089 11,765,388 1.0542 -4.19%
2014-06-19 0 1.670 1.670 1.680 1.630 1.710 7,406,000 12,358,960 1.6688 1.089 1.089 1.095 1.063 1.115 11,360,426 1.0879 -2.91%
2014-06-18 0 1.720 1.720 1.730 1.690 1.770 6,636,000 11,484,020 1.7306 1.121 1.121 1.128 1.102 1.154 10,179,285 1.1282 0.00%
2014-06-17 0 1.720 1.710 1.730 1.640 1.740 12,370,000 21,003,820 1.6980 1.121 1.115 1.128 1.069 1.134 18,974,948 1.1069 1.18%
2014-06-16 0 1.700 1.690 1.700 1.600 1.730 22,082,100 37,026,237 1.6768 1.108 1.102 1.108 1.043 1.128 33,872,813 1.0931 6.92%
2014-06-13 0 1.590 1.590 1.600 1.510 1.610 13,326,000 21,044,140 1.5792 1.037 1.037 1.043 0.984 1.050 20,441,403 1.0295 3.25%
2014-06-12 0 1.540 1.530 1.540 1.480 1.580 12,264,000 18,897,620 1.5409 1.004 0.997 1.004 0.965 1.030 18,812,349 1.0045 2.67%
2014-06-11 0 1.500 1.490 1.500 1.460 1.560 5,910,000 8,924,660 1.5101 0.978 0.971 0.978 0.952 1.017 9,065,638 0.9844 -3.85%
2014-06-10 0 1.560 1.550 1.570 1.520 1.600 8,174,000 12,768,060 1.5620 1.017 1.010 1.024 0.991 1.043 12,538,498 1.0183 -3.11%
2014-06-09 0 1.610 1.590 1.610 1.550 1.640 12,770,000 20,581,320 1.6117 1.050 1.037 1.050 1.010 1.069 19,588,527 1.0507 0.62%
2014-06-06 0 1.600 1.600 1.610 1.440 1.670 39,412,000 62,111,300 1.5759 1.043 1.043 1.050 0.939 1.089 60,455,994 1.0274 9.59%
2014-06-05 0 1.460 1.440 1.460 1.280 1.460 21,578,000 29,372,220 1.3612 0.952 0.939 0.952 0.834 0.952 33,099,549 0.8874 11.45%
2014-06-04 0 1.310 1.300 1.310 1.280 1.360 14,320,000 18,714,220 1.3069 0.854 0.847 0.854 0.834 0.887 21,966,148 0.8520 -3.68%
2014-06-03 0 1.360 1.350 1.360 1.340 1.390 10,338,000 14,121,760 1.3660 0.887 0.880 0.887 0.874 0.906 15,857,964 0.8905 0.00%
2014-05-30 0 1.360 1.350 1.370 1.280 1.390 14,826,000 20,012,780 1.3498 0.887 0.880 0.893 0.834 0.906 22,742,326 0.8800 2.26%
2014-05-29 0 1.330 1.320 1.330 1.300 1.410 30,482,000 41,476,400 1.3607 0.867 0.861 0.867 0.847 0.919 46,757,830 0.8870 -1.48%
2014-05-28 0 1.350 1.350 1.360 1.250 1.380 40,488,000 53,718,680 1.3268 0.880 0.880 0.887 0.815 0.900 62,106,523 0.8649 7.14%
2014-05-27 0 1.260 1.260 1.270 1.120 1.320 55,468,000 69,835,840 1.2590 0.821 0.821 0.828 0.730 0.861 85,085,078 0.8208 10.53%
2014-05-26 0 1.140 1.140 1.150 1.080 1.160 14,504,000 16,300,780 1.1239 0.743 0.743 0.750 0.704 0.756 22,248,395 0.7327 3.64%
2014-05-23 0 1.100 1.090 1.100 1.080 1.130 6,974,000 7,678,300 1.1010 0.717 0.711 0.717 0.704 0.737 10,697,760 0.7177 -1.79%
2014-05-22 0 1.120 1.120 1.130 1.120 1.170 8,828,000 10,119,860 1.1463 0.730 0.730 0.737 0.730 0.763 13,541,701 0.7473 -1.75%
2014-05-21 0 1.140 1.130 1.150 1.120 1.180 5,752,300 6,593,102 1.1462 0.743 0.737 0.750 0.730 0.769 8,823,734 0.7472 0.88%
2014-05-20 0 1.130 1.130 1.140 1.110 1.180 7,456,000 8,589,500 1.1520 0.737 0.737 0.743 0.724 0.769 11,437,123 0.7510 -0.88%
2014-05-19 0 1.140 1.140 1.150 1.130 1.190 4,942,000 5,714,460 1.1563 0.743 0.743 0.750 0.737 0.776 7,580,775 0.7538 -1.72%
2014-05-16 0 1.160 1.150 1.160 1.110 1.270 28,604,000 33,322,210 1.1649 0.756 0.750 0.756 0.724 0.828 43,877,074 0.7594 -2.52%
2014-05-15 0 1.190 1.190 1.200 1.180 1.320 18,008,000 22,241,000 1.2351 0.776 0.776 0.782 0.769 0.861 27,623,352 0.8052 -7.75%
2014-05-14 0 1.290 1.290 1.300 1.120 1.340 35,860,000 45,129,420 1.2585 0.841 0.841 0.847 0.730 0.874 55,007,408 0.8204 17.27%
2014-05-13 0 1.100 1.100 1.110 1.050 1.160 9,252,000 10,290,780 1.1123 0.717 0.717 0.724 0.685 0.756 14,192,095 0.7251 3.77%
2014-05-12 0 1.060 1.060 1.070 1.040 1.190 35,812,000 38,449,020 1.0736 0.691 0.691 0.698 0.678 0.776 54,933,778 0.6999 -9.40%
2014-05-09 0 1.170 1.170 1.180 1.160 1.250 9,318,000 11,049,120 1.1858 0.763 0.763 0.769 0.756 0.815 14,293,336 0.7730 -4.10%
2014-05-08 0 1.220 1.230 1.260 1.210 1.290 2,850,000 3,582,940 1.2572 0.795 0.802 0.821 0.789 0.841 4,371,754 0.8196 -5.43%
2014-05-07 0 1.290 1.270 1.290 1.220 1.330 5,312,000 6,656,580 1.2531 0.841 0.828 0.841 0.795 0.867 8,148,337 0.8169 -1.53%
2014-05-05 0 1.310 1.300 1.320 1.250 1.340 4,052,000 5,316,980 1.3122 0.854 0.847 0.861 0.815 0.874 6,215,561 0.8554 0.77%
2014-05-02 0 1.300 1.290 1.300 1.290 1.350 4,352,000 5,734,230 1.3176 0.847 0.841 0.847 0.841 0.880 6,675,746 0.8590 0.00%
2014-04-30 0 1.300 1.290 1.320 1.280 1.360 3,008,000 3,968,120 1.3192 0.847 0.841 0.861 0.834 0.887 4,614,118 0.8600 -3.70%
2014-04-29 0 1.350 1.350 1.360 1.120 1.370 17,005,000 21,002,920 1.2351 0.880 0.880 0.887 0.730 0.893 26,084,801 0.8052 3.05%
2014-04-28 0 1.310 1.300 1.310 1.260 1.420 10,704,000 14,232,520 1.3296 0.854 0.847 0.854 0.821 0.926 16,419,389 0.8668 -6.43%
2014-04-25 0 1.400 1.400 1.420 1.370 1.450 11,016,000 15,758,890 1.4305 0.913 0.913 0.926 0.893 0.945 16,897,981 0.9326 -1.41%
2014-04-24 0 1.420 1.400 1.430 1.400 1.510 10,156,000 14,578,000 1.4354 0.926 0.913 0.932 0.913 0.984 15,578,785 0.9358 -5.33%
2014-04-23 0 1.500 1.500 1.510 1.460 1.600 4,695,000 7,129,390 1.5185 0.978 0.978 0.984 0.952 1.043 7,201,890 0.9899 -4.46%
2014-04-22 0 1.570 1.540 1.550 1.540 1.620 7,544,000 11,895,500 1.5768 1.024 1.004 1.010 1.004 1.056 11,572,111 1.0279 0.00%
2014-04-17 0 1.570 1.570 1.580 1.530 1.660 14,556,000 23,260,200 1.5980 1.024 1.024 1.030 0.997 1.082 22,328,160 1.0417 -3.68%
2014-04-16 0 1.630 1.610 1.630 1.600 1.670 22,940,000 37,509,680 1.6351 1.063 1.050 1.063 1.043 1.089 35,188,788 1.0660 1.87%
2014-04-15 0 1.600 1.600 1.610 1.460 1.620 48,926,000 76,473,410 1.5630 1.043 1.043 1.050 0.952 1.056 75,049,984 1.0190 7.38%
2014-04-14 0 1.490 1.480 1.490 1.350 1.550 66,816,000 95,820,320 1.4341 0.971 0.965 0.971 0.880 1.010 102,492,330 0.9349 0.68%
2014-04-11 0 1.480 1.480 1.490 1.460 1.680 77,288,000 118,276,660 1.5303 0.965 0.965 0.971 0.952 1.095 118,555,843 0.9976 -16.38%
2014-04-10 0 1.770 1.780 1.790 1.640 2.150 224,510,000 424,153,270 1.8892 1.154 1.160 1.167 1.069 1.402 344,386,868 1.2316

Webb-site Database - Powered By Linux Group

Back to top