Anton Oilfield Services Group: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03337  2007-12-14    
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
2026-02-03 0 1.240 1.220 1.240 1.200 1.250 9,270,000 11,402,980 1.2301 1.240 1.220 1.240 1.200 1.250 9,270,000 1.2301 3.33%
2026-02-02 0 1.200 1.190 1.200 1.170 1.270 15,185,833 18,476,154 1.2167 1.200 1.190 1.200 1.170 1.270 15,185,833 1.2167 0.84%
2026-01-30 0 1.190 1.190 1.200 1.180 1.260 9,424,000 11,516,316 1.2220 1.190 1.190 1.200 1.180 1.260 9,424,000 1.2220 -4.80%
2026-01-29 0 1.250 1.250 1.270 1.200 1.270 16,651,998 20,535,355 1.2332 1.250 1.250 1.270 1.200 1.270 16,651,998 1.2332 -1.57%
2026-01-28 0 1.270 1.270 1.280 1.100 1.310 37,958,916 47,117,082 1.2413 1.270 1.270 1.280 1.100 1.310 37,958,916 1.2413 13.39%
2026-01-27 0 1.120 1.120 1.130 1.040 1.140 25,268,000 28,071,240 1.1109 1.120 1.120 1.130 1.040 1.140 25,268,000 1.1109 6.67%
2026-01-26 0 1.050 1.050 1.070 0.980 1.090 13,625,000 14,385,090 1.0558 1.050 1.050 1.070 0.980 1.090 13,625,000 1.0558 6.06%
2026-01-23 0 0.990 0.990 1.000 0.980 1.020 5,465,666 5,457,542 0.9985 0.990 0.990 1.000 0.980 1.020 5,465,666 0.9985 -2.94%
2026-01-22 0 1.020 1.020 1.040 0.950 1.050 16,466,000 16,624,980 1.0097 1.020 1.020 1.040 0.950 1.050 16,466,000 1.0097 6.25%
2026-01-21 0 0.960 0.960 0.970 0.890 0.970 11,449,333 10,698,186 0.9344 0.960 0.960 0.970 0.890 0.970 11,449,333 0.9344 7.87%
2026-01-20 0 0.890 0.890 0.900 0.870 0.910 3,915,822 3,475,438 0.8875 0.890 0.890 0.900 0.870 0.910 3,915,822 0.8875 -2.20%
2026-01-19 0 0.910 0.900 0.910 0.860 0.920 8,174,000 7,322,800 0.8959 0.910 0.900 0.910 0.860 0.920 8,174,000 0.8959 1.11%
2026-01-16 0 0.900 0.900 0.910 0.790 0.910 24,219,999 21,177,519 0.8744 0.900 0.900 0.910 0.790 0.910 24,219,999 0.8744 12.50%
2026-01-15 0 0.800 0.800 0.810 0.770 0.810 3,874,000 3,067,200 0.7917 0.800 0.800 0.810 0.770 0.810 3,874,000 0.7917 1.27%
2026-01-14 0 0.790 0.780 0.790 0.770 0.790 1,294,000 1,010,520 0.7809 0.790 0.780 0.790 0.770 0.790 1,294,000 0.7809 2.60%
2026-01-13 0 0.770 0.770 0.780 0.770 0.810 3,156,000 2,463,840 0.7807 0.770 0.770 0.780 0.770 0.810 3,156,000 0.7807 -1.28%
2026-01-09 0 0.780 0.770 0.780 0.760 0.790 7,648,000 5,898,240 0.7712 0.780 0.770 0.780 0.760 0.790 7,648,000 0.7712 2.63%
2026-01-08 0 0.760 0.760 0.770 0.750 0.780 6,786,000 5,183,840 0.7639 0.760 0.760 0.770 0.750 0.780 6,786,000 0.7639 -5.00%
2026-01-07 0 0.800 0.780 0.800 0.760 0.800 9,925,000 7,736,930 0.7795 0.800 0.780 0.800 0.760 0.800 9,925,000 0.7795 1.27%
2026-01-06 0 0.790 0.790 0.800 0.770 0.800 6,470,000 5,071,558 0.7839 0.790 0.790 0.800 0.770 0.800 6,470,000 0.7839 2.60%
2026-01-05 0 0.770 0.770 0.780 0.770 0.820 3,264,000 2,556,980 0.7834 0.770 0.770 0.780 0.770 0.820 3,264,000 0.7834 -3.75%
2025-12-31 0 0.800 0.800 0.810 0.780 0.820 10,392,000 8,255,456 0.7944 0.800 0.800 0.810 0.780 0.820 10,392,000 0.7944 2.56%
2025-12-30 0 0.780 0.780 0.790 0.780 0.810 1,675,916 1,332,897 0.7953 0.780 0.780 0.790 0.780 0.810 1,675,916 0.7953 -3.70%
2025-12-29 0 0.810 0.800 0.810 0.770 0.820 4,936,666 3,936,046 0.7973 0.810 0.800 0.810 0.770 0.820 4,936,666 0.7973 3.85%
2025-12-24 0 0.780 0.770 0.780 0.760 0.780 704,733 543,291 0.7709 0.780 0.770 0.780 0.760 0.780 704,733 0.7709 2.63%
2025-12-23 0 0.760 0.760 0.780 0.760 0.790 4,090,000 3,150,406 0.7703 0.760 0.760 0.780 0.760 0.790 4,090,000 0.7703 -2.56%
2025-12-22 0 0.780 0.780 0.790 0.770 0.800 3,466,000 2,699,910 0.7790 0.780 0.780 0.790 0.770 0.800 3,466,000 0.7790 -1.27%
2025-12-19 0 0.790 0.780 0.790 0.780 0.830 8,838,000 7,035,180 0.7960 0.790 0.780 0.790 0.780 0.830 8,838,000 0.7960 -5.95%
2025-12-18 0 0.840 0.840 0.850 0.750 0.840 21,350,000 17,049,460 0.7986 0.840 0.840 0.850 0.750 0.840 21,350,000 0.7986 7.69%
2025-12-17 0 0.780 0.770 0.780 0.760 0.780 1,763,999 1,359,699 0.7708 0.780 0.770 0.780 0.760 0.780 1,763,999 0.7708 0.00%
2025-12-16 0 0.780 0.770 0.780 0.770 0.800 4,956,000 3,871,744 0.7812 0.780 0.770 0.780 0.770 0.800 4,956,000 0.7812 -3.70%
2025-12-15 0 0.810 0.800 0.810 0.800 0.820 2,300,000 1,859,178 0.8083 0.810 0.800 0.810 0.800 0.820 2,300,000 0.8083 -2.41%
2025-12-12 0 0.830 0.820 0.830 0.800 0.830 2,544,000 2,084,870 0.8195 0.830 0.820 0.830 0.800 0.830 2,544,000 0.8195 2.47%
2025-12-11 0 0.810 0.810 0.820 0.810 0.830 1,338,000 1,093,860 0.8175 0.810 0.810 0.820 0.810 0.830 1,338,000 0.8175 0.00%
2025-12-10 0 0.810 0.810 0.820 0.810 0.820 4,068,000 3,312,540 0.8143 0.810 0.810 0.820 0.810 0.820 4,068,000 0.8143 -2.41%
2025-12-09 0 0.830 0.830 0.840 0.820 0.860 4,670,000 3,896,760 0.8344 0.830 0.830 0.840 0.820 0.860 4,670,000 0.8344 -5.68%
2025-12-08 0 0.880 0.870 0.880 0.840 0.880 4,010,000 3,458,240 0.8624 0.880 0.870 0.880 0.840 0.880 4,010,000 0.8624 0.00%
2025-12-05 0 0.880 0.870 0.880 0.800 0.920 19,869,945 17,205,513 0.8659 0.880 0.870 0.880 0.800 0.920 19,869,945 0.8659 8.64%
2025-12-04 0 0.810 0.800 0.810 0.800 0.850 10,870,000 8,848,880 0.8141 0.810 0.800 0.810 0.800 0.850 10,870,000 0.8141 -5.81%
2025-12-03 0 0.860 0.840 0.860 0.840 0.860 4,292,000 3,659,840 0.8527 0.860 0.840 0.860 0.840 0.860 4,292,000 0.8527 0.00%
2025-12-02 0 0.860 0.850 0.860 0.840 0.920 7,478,000 6,527,910 0.8729 0.860 0.850 0.860 0.840 0.920 7,478,000 0.8729 -7.53%
2025-12-01 0 0.930 0.910 0.930 0.850 0.940 14,255,996 12,852,226 0.9015 0.930 0.910 0.930 0.850 0.940 14,255,996 0.9015 5.68%
2025-11-28 0 0.880 0.880 0.890 0.870 0.900 2,733,235 2,412,299 0.8826 0.880 0.880 0.890 0.870 0.900 2,733,235 0.8826 -2.22%
2025-11-27 0 0.900 0.900 0.910 0.900 0.920 1,713,000 1,556,850 0.9088 0.900 0.900 0.910 0.900 0.920 1,713,000 0.9088 -2.17%
2025-11-26 0 0.920 0.910 0.920 0.920 0.980 11,820,000 11,118,940 0.9407 0.920 0.910 0.920 0.920 0.980 11,820,000 0.9407 -6.12%
2025-11-25 0 0.980 0.960 0.980 0.940 0.980 3,524,000 3,396,320 0.9638 0.980 0.960 0.980 0.940 0.980 3,524,000 0.9638 4.26%
2025-11-24 0 0.940 0.920 0.940 0.920 0.950 4,414,000 4,120,800 0.9336 0.940 0.920 0.940 0.920 0.950 4,414,000 0.9336 1.08%
2025-11-21 0 0.930 0.910 0.930 0.900 0.930 5,398,000 4,965,720 0.9199 0.930 0.910 0.930 0.900 0.930 5,398,000 0.9199 -1.06%
2025-11-20 0 0.940 0.940 0.950 0.940 0.960 3,098,000 2,931,920 0.9464 0.940 0.940 0.950 0.940 0.960 3,098,000 0.9464 -2.08%
2025-11-19 0 0.960 0.950 0.960 0.940 0.980 6,352,000 6,072,300 0.9560 0.960 0.950 0.960 0.940 0.980 6,352,000 0.9560 0.00%
2025-11-18 0 0.960 0.940 0.960 0.940 0.980 6,696,000 6,410,260 0.9573 0.960 0.940 0.960 0.940 0.980 6,696,000 0.9573 -3.03%
2025-11-17 0 0.990 0.970 0.990 0.960 0.990 4,492,000 4,378,880 0.9748 0.990 0.970 0.990 0.960 0.990 4,492,000 0.9748 1.02%
2025-11-14 0 0.980 0.980 0.990 0.970 1.030 17,372,000 17,301,980 0.9960 0.980 0.980 0.990 0.970 1.030 17,372,000 0.9960 -4.85%
2025-11-13 0 1.030 1.030 1.040 1.030 1.060 2,240,000 2,323,868 1.0374 1.030 1.030 1.040 1.030 1.060 2,240,000 1.0374 -2.83%
2025-11-12 0 1.060 1.050 1.060 1.030 1.080 6,428,000 6,796,124 1.0573 1.060 1.050 1.060 1.030 1.080 6,428,000 1.0573 0.95%
2025-11-11 0 1.050 1.030 1.050 1.020 1.050 3,488,000 3,597,040 1.0313 1.050 1.030 1.050 1.020 1.050 3,488,000 1.0313 1.94%
2025-11-10 0 1.030 1.030 1.040 1.030 1.050 2,528,000 2,630,720 1.0406 1.030 1.030 1.040 1.030 1.050 2,528,000 1.0406 -0.96%
2025-11-07 0 1.040 1.040 1.050 1.030 1.050 1,266,000 1,311,880 1.0362 1.040 1.040 1.050 1.030 1.050 1,266,000 1.0362 -0.95%
2025-11-06 0 1.050 1.040 1.050 1.030 1.080 8,850,000 9,254,050 1.0457 1.050 1.040 1.050 1.030 1.080 8,850,000 1.0457 -1.87%
2025-11-05 0 1.070 1.050 1.070 1.030 1.070 3,330,000 3,523,672 1.0582 1.070 1.050 1.070 1.030 1.070 3,330,000 1.0582 1.90%
2025-11-04 0 1.050 1.040 1.060 1.020 1.070 10,642,000 11,131,480 1.0460 1.050 1.040 1.060 1.020 1.070 10,642,000 1.0460 0.96%
2025-11-03 0 1.040 1.040 1.050 1.010 1.070 12,068,000 12,601,860 1.0442 1.040 1.040 1.050 1.010 1.070 12,068,000 1.0442 -0.95%
2025-10-31 0 1.050 1.040 1.050 1.030 1.060 3,746,000 3,893,820 1.0395 1.050 1.040 1.050 1.030 1.060 3,746,000 1.0395 0.00%
2025-10-30 0 1.050 1.040 1.050 1.030 1.050 9,104,000 9,446,000 1.0376 1.050 1.040 1.050 1.030 1.050 9,104,000 1.0376 0.00%
2025-10-28 0 1.050 1.040 1.050 1.030 1.090 7,126,000 7,493,320 1.0515 1.050 1.040 1.050 1.030 1.090 7,126,000 1.0515 -3.67%
2025-10-27 0 1.090 1.080 1.090 1.070 1.100 8,712,000 9,397,640 1.0787 1.090 1.080 1.090 1.070 1.100 8,712,000 1.0787 0.00%
2025-10-24 0 1.090 1.080 1.090 1.070 1.110 4,030,000 4,395,760 1.0908 1.090 1.080 1.090 1.070 1.110 4,030,000 1.0908 -1.80%
2025-10-23 0 1.110 1.090 1.110 1.070 1.110 4,794,000 5,237,079 1.0924 1.110 1.090 1.110 1.070 1.110 4,794,000 1.0924 0.91%
2025-10-22 0 1.100 1.080 1.100 1.080 1.120 10,550,000 11,528,400 1.0927 1.100 1.080 1.100 1.080 1.120 10,550,000 1.0927 -0.90%
2025-10-21 0 1.110 1.110 1.120 1.100 1.140 3,626,000 4,056,120 1.1186 1.110 1.110 1.120 1.100 1.140 3,626,000 1.1186 0.00%
2025-10-20 0 1.110 1.110 1.120 1.070 1.130 10,960,000 12,145,650 1.1082 1.110 1.110 1.120 1.070 1.130 10,960,000 1.1082 1.83%
2025-10-17 0 1.090 1.080 1.090 1.080 1.140 12,614,000 14,023,860 1.1118 1.090 1.080 1.090 1.080 1.140 12,614,000 1.1118 -0.91%
2025-10-16 0 1.100 1.100 1.110 1.050 1.130 15,312,000 16,961,082 1.1077 1.100 1.100 1.110 1.050 1.130 15,312,000 1.1077 2.80%
2025-10-15 0 1.070 1.060 1.070 1.000 1.080 29,957,111 31,327,712 1.0458 1.070 1.060 1.070 1.000 1.080 29,957,111 1.0458 3.88%
2025-10-14 0 1.030 1.030 1.040 1.020 1.120 17,810,000 18,924,110 1.0626 1.030 1.030 1.040 1.020 1.120 17,810,000 1.0626 -8.85%
2025-10-13 0 1.130 1.120 1.130 1.040 1.150 29,240,000 32,415,380 1.1086 1.130 1.120 1.130 1.040 1.150 29,240,000 1.1086 3.67%
2025-10-10 0 1.090 1.090 1.110 1.070 1.130 22,042,000 24,091,500 1.0930 1.090 1.090 1.110 1.070 1.130 22,042,000 1.0930 -1.80%
2025-10-09 0 1.110 1.110 1.120 1.070 1.180 33,187,000 37,066,940 1.1169 1.110 1.110 1.120 1.070 1.180 33,187,000 1.1169 -5.13%
2025-10-08 0 1.170 1.170 1.180 1.050 1.210 38,952,000 43,887,520 1.1267 1.170 1.170 1.180 1.050 1.210 38,952,000 1.1267 0.86%
2025-10-06 0 1.160 1.160 1.190 1.110 1.350 60,290,000 71,341,580 1.1833 1.160 1.160 1.190 1.110 1.350 60,290,000 1.1833 -14.07%
2025-10-03 0 1.350 1.340 1.350 1.330 1.360 6,126,000 8,233,600 1.3440 1.350 1.340 1.350 1.330 1.360 6,126,000 1.3440 0.00%
2025-10-02 0 1.350 1.350 1.360 1.350 1.410 9,950,000 13,722,060 1.3791 1.350 1.350 1.360 1.350 1.410 9,950,000 1.3791 -2.17%
2025-09-30 0 1.380 1.370 1.380 1.360 1.390 2,788,000 3,842,080 1.3781 1.380 1.370 1.380 1.360 1.390 2,788,000 1.3781 -0.72%
2025-09-29 0 1.390 1.380 1.390 1.330 1.410 7,924,000 10,949,154 1.3818 1.390 1.380 1.390 1.330 1.410 7,924,000 1.3818 3.73%
2025-09-26 0 1.340 1.330 1.340 1.340 1.390 4,202,000 5,709,360 1.3587 1.340 1.330 1.340 1.340 1.390 4,202,000 1.3587 -3.60%
2025-09-25 0 1.390 1.390 1.400 1.360 1.400 3,655,333 5,061,102 1.3846 1.390 1.390 1.400 1.360 1.400 3,655,333 1.3846 0.72%
2025-09-24 0 1.380 1.380 1.390 1.380 1.420 3,338,000 4,668,880 1.3987 1.380 1.380 1.390 1.380 1.420 3,338,000 1.3987 -2.13%
2025-09-23 0 1.410 1.410 1.420 1.370 1.440 12,994,000 18,243,780 1.4040 1.410 1.410 1.420 1.370 1.440 12,994,000 1.4040 2.92%
2025-09-22 0 1.370 1.370 1.380 1.370 1.400 4,730,000 6,545,400 1.3838 1.370 1.370 1.380 1.370 1.400 4,730,000 1.3838 -1.44%
2025-09-19 0 1.390 1.380 1.390 1.350 1.400 7,376,000 10,192,480 1.3818 1.390 1.380 1.390 1.350 1.400 7,376,000 1.3818 0.72%
2025-09-18 0 1.380 1.370 1.380 1.340 1.380 5,384,000 7,334,590 1.3623 1.380 1.370 1.380 1.340 1.380 5,384,000 1.3623 1.47%
2025-09-17 0 1.360 1.350 1.360 1.290 1.360 13,068,000 17,328,699 1.3260 1.360 1.350 1.360 1.290 1.360 13,068,000 1.3260 4.62%
2025-09-16 0 1.300 1.300 1.310 1.290 1.350 14,148,000 18,634,738 1.3171 1.300 1.300 1.310 1.290 1.350 14,148,000 1.3171 -2.26%
2025-09-15 0 1.330 1.330 1.340 1.330 1.380 6,888,000 9,263,320 1.3448 1.330 1.330 1.340 1.330 1.380 6,888,000 1.3448 0.00%
2025-09-12 0 1.330 1.320 1.330 1.280 1.340 12,200,000 15,902,620 1.3035 1.330 1.320 1.330 1.280 1.340 12,200,000 1.3035 1.53%
2025-09-11 0 1.310 1.300 1.310 1.290 1.330 6,700,000 8,807,790 1.3146 1.310 1.300 1.310 1.290 1.330 6,700,000 1.3146 0.00%
2025-09-10 0 1.310 1.300 1.310 1.280 1.310 6,706,000 8,674,320 1.2935 1.310 1.300 1.310 1.280 1.310 6,706,000 1.2935 0.77%
2025-09-09 0 1.300 1.290 1.300 1.290 1.310 3,484,000 4,522,490 1.2981 1.300 1.290 1.300 1.290 1.310 3,484,000 1.2981 -0.76%
2025-09-08 0 1.310 1.290 1.310 1.290 1.330 7,016,000 9,149,080 1.3040 1.310 1.290 1.310 1.290 1.330 7,016,000 1.3040 -1.50%
2025-09-05 0 1.330 1.320 1.340 1.280 1.350 7,716,000 10,189,286 1.3205 1.330 1.320 1.340 1.280 1.350 7,716,000 1.3205 3.10%
2025-09-04 0 1.290 1.290 1.300 1.240 1.330 21,498,000 27,389,560 1.2741 1.290 1.290 1.300 1.240 1.330 21,498,000 1.2741 -2.27%
2025-09-03 0 1.320 1.320 1.330 1.290 1.370 13,454,000 17,864,942 1.3279 1.320 1.320 1.330 1.290 1.370 13,454,000 1.3279 0.76%
2025-09-02 0 1.310 1.300 1.310 1.300 1.350 7,414,000 9,767,280 1.3174 1.310 1.300 1.310 1.300 1.350 7,414,000 1.3174 -1.50%
2025-09-01 0 1.330 1.320 1.330 1.280 1.350 8,322,000 10,980,166 1.3194 1.330 1.320 1.330 1.280 1.350 8,322,000 1.3194 0.00%
2025-08-29 0 1.330 1.330 1.340 1.330 1.370 23,256,000 31,297,700 1.3458 1.330 1.330 1.340 1.330 1.370 23,256,000 1.3458 -2.92%
2025-08-28 0 1.370 1.360 1.370 1.300 1.370 21,214,000 28,506,396 1.3438 1.370 1.360 1.370 1.300 1.370 21,214,000 1.3438 0.00%
2025-08-27 0 1.370 1.360 1.380 1.360 1.410 10,484,000 14,555,990 1.3884 1.370 1.360 1.380 1.360 1.410 10,484,000 1.3884 -2.84%
2025-08-26 0 1.410 1.400 1.410 1.390 1.440 8,292,000 11,684,120 1.4091 1.410 1.400 1.410 1.390 1.440 8,292,000 1.4091 -1.40%
2025-08-25 0 1.430 1.430 1.440 1.410 1.450 6,222,000 8,871,462 1.4258 1.430 1.430 1.440 1.410 1.450 6,222,000 1.4258 -0.69%
2025-08-22 0 1.440 1.440 1.450 1.420 1.470 9,490,000 13,672,080 1.4407 1.440 1.440 1.450 1.420 1.470 9,490,000 1.4407 -0.69%
2025-08-21 0 1.450 1.450 1.460 1.450 1.580 14,640,000 21,675,340 1.4806 1.450 1.450 1.460 1.450 1.580 14,640,000 1.4806 -3.97%
2025-08-20 0 1.510 1.510 1.520 1.500 1.540 13,598,000 20,628,960 1.5171 1.510 1.510 1.520 1.500 1.540 13,598,000 1.5171 -2.58%
2025-08-19 0 1.550 1.540 1.550 1.500 1.560 17,430,000 26,660,060 1.5296 1.550 1.540 1.550 1.500 1.560 17,430,000 1.5296 4.03%
2025-08-18 0 1.490 1.490 1.500 1.430 1.510 7,708,000 11,466,500 1.4876 1.490 1.490 1.500 1.430 1.510 7,708,000 1.4876 4.20%
2025-08-15 0 1.430 1.420 1.430 1.410 1.460 13,318,000 19,072,580 1.4321 1.430 1.420 1.430 1.410 1.460 13,318,000 1.4321 -1.38%
2025-08-14 0 1.450 1.450 1.460 1.440 1.480 7,062,000 10,290,622 1.4572 1.450 1.450 1.460 1.440 1.480 7,062,000 1.4572 -2.68%
2025-08-13 0 1.490 1.490 1.500 1.480 1.540 10,140,000 15,267,490 1.5057 1.490 1.490 1.500 1.480 1.540 10,140,000 1.5057 -4.49%
2025-08-12 0 1.560 1.550 1.560 1.500 1.580 8,551,098 13,273,037 1.5522 1.560 1.550 1.560 1.500 1.580 8,551,098 1.5522 0.65%
2025-08-11 0 1.550 1.540 1.550 1.520 1.590 8,946,000 13,931,720 1.5573 1.550 1.540 1.550 1.520 1.590 8,946,000 1.5573 0.65%
2025-08-08 0 1.540 1.520 1.540 1.450 1.550 12,552,000 18,999,530 1.5137 1.540 1.520 1.540 1.450 1.550 12,552,000 1.5137 2.67%
2025-08-07 0 1.500 1.490 1.500 1.400 1.550 18,308,000 27,392,670 1.4962 1.500 1.490 1.500 1.400 1.550 18,308,000 1.4962 7.91%
2025-08-06 0 1.390 1.390 1.400 1.380 1.400 2,978,000 4,134,096 1.3882 1.390 1.390 1.400 1.380 1.400 2,978,000 1.3882 0.00%
2025-08-05 0 1.390 1.390 1.400 1.390 1.400 1,000,000 1,392,682 1.3927 1.390 1.390 1.400 1.390 1.400 1,000,000 1.3927 0.00%
2025-08-04 0 1.390 1.380 1.390 1.360 1.400 2,102,000 2,898,656 1.3790 1.390 1.380 1.390 1.360 1.400 2,102,000 1.3790 0.00%
2025-08-01 0 1.390 1.380 1.390 1.380 1.430 5,782,000 8,099,000 1.4007 1.390 1.380 1.390 1.380 1.430 5,782,000 1.4007 -1.42%
2025-07-31 0 1.410 1.400 1.410 1.400 1.430 2,620,000 3,704,040 1.4138 1.410 1.400 1.410 1.400 1.430 2,620,000 1.4138 -0.70%
2025-07-30 0 1.420 1.420 1.430 1.400 1.440 6,894,000 9,752,706 1.4147 1.420 1.420 1.430 1.400 1.440 6,894,000 1.4147 -1.39%
2025-07-29 0 1.440 1.420 1.440 1.390 1.440 2,990,000 4,256,910 1.4237 1.440 1.420 1.440 1.390 1.440 2,990,000 1.4237 2.13%
2025-07-28 0 1.410 1.400 1.410 1.400 1.420 2,690,000 3,789,566 1.4088 1.410 1.400 1.410 1.400 1.420 2,690,000 1.4088 -1.40%
2025-07-25 0 1.430 1.420 1.430 1.420 1.430 1,096,000 1,559,982 1.4233 1.430 1.420 1.430 1.420 1.430 1,096,000 1.4233 0.00%
2025-07-24 0 1.430 1.420 1.430 1.410 1.440 2,820,000 4,030,168 1.4291 1.430 1.420 1.430 1.410 1.440 2,820,000 1.4291 1.42%
2025-07-23 0 1.410 1.410 1.420 1.380 1.450 14,774,000 20,725,346 1.4028 1.410 1.410 1.420 1.380 1.450 14,774,000 1.4028 -2.76%
2025-07-22 0 1.450 1.440 1.450 1.420 1.460 4,314,000 6,255,800 1.4501 1.450 1.440 1.450 1.420 1.460 4,314,000 1.4501 2.11%
2025-07-21 0 1.420 1.420 1.430 1.370 1.440 5,488,000 7,748,280 1.4119 1.420 1.420 1.430 1.370 1.440 5,488,000 1.4119 0.71%
2025-07-18 0 1.410 1.410 1.430 1.410 1.460 3,990,000 5,684,240 1.4246 1.410 1.410 1.430 1.410 1.460 3,990,000 1.4246 -3.42%
2025-07-17 0 1.460 1.450 1.460 1.450 1.490 2,554,000 3,744,128 1.4660 1.460 1.450 1.460 1.450 1.490 2,554,000 1.4660 -0.68%
2025-07-16 0 1.470 1.460 1.470 1.390 1.490 10,982,000 15,969,320 1.4541 1.470 1.460 1.470 1.390 1.490 10,982,000 1.4541 5.00%
2025-07-15 0 1.400 1.390 1.400 1.360 1.400 3,638,000 5,005,880 1.3760 1.400 1.390 1.400 1.360 1.400 3,638,000 1.3760 0.72%
2025-07-14 0 1.390 1.390 1.400 1.370 1.410 3,984,000 5,539,360 1.3904 1.390 1.390 1.400 1.370 1.410 3,984,000 1.3904 0.72%
2025-07-11 0 1.380 1.370 1.380 1.360 1.400 4,276,000 5,871,352 1.3731 1.380 1.370 1.380 1.360 1.400 4,276,000 1.3731 -0.72%
2025-07-10 0 1.390 1.390 1.400 1.370 1.410 3,946,000 5,479,480 1.3886 1.390 1.390 1.400 1.370 1.410 3,946,000 1.3886 -0.71%
2025-07-09 0 1.400 1.380 1.400 1.380 1.410 2,712,000 3,782,120 1.3946 1.400 1.380 1.400 1.380 1.410 2,712,000 1.3946 0.72%
2025-07-08 0 1.390 1.380 1.390 1.350 1.390 4,656,000 6,390,700 1.3726 1.390 1.380 1.390 1.350 1.390 4,656,000 1.3726 0.00%
2025-07-07 0 1.390 1.380 1.390 1.350 1.400 3,720,000 5,112,350 1.3743 1.390 1.380 1.390 1.350 1.400 3,720,000 1.3743 -0.71%
2025-07-04 0 1.400 1.400 1.410 1.380 1.450 7,126,000 9,955,630 1.3971 1.400 1.400 1.410 1.380 1.450 7,126,000 1.3971 -3.45%
2025-07-03 0 1.450 1.430 1.450 1.420 1.500 8,570,000 12,436,100 1.4511 1.450 1.430 1.450 1.420 1.500 8,570,000 1.4511 -2.03%
2025-07-02 0 1.480 1.470 1.480 1.380 1.570 24,298,000 36,459,990 1.5005 1.480 1.470 1.480 1.380 1.570 24,298,000 1.5005 7.25%
2025-06-30 0 1.380 1.370 1.380 1.360 1.390 4,637,283 6,373,333 1.3744 1.380 1.370 1.380 1.360 1.390 4,637,283 1.3744 -1.43%
2025-06-27 0 1.400 1.390 1.400 1.370 1.440 7,136,000 10,005,680 1.4021 1.400 1.390 1.400 1.370 1.440 7,136,000 1.4021 2.94%
2025-06-26 0 1.360 1.360 1.370 1.290 1.390 13,247,039 17,709,549 1.3369 1.360 1.360 1.370 1.290 1.390 13,247,039 1.3369 1.49%
2025-06-25 0 1.340 1.340 1.350 1.320 1.410 11,230,000 15,140,780 1.3482 1.340 1.340 1.350 1.320 1.410 11,230,000 1.3482 -3.60%
2025-06-24 0 1.390 1.390 1.400 1.370 1.420 8,718,000 12,171,960 1.3962 1.390 1.390 1.400 1.370 1.420 8,718,000 1.3962 -2.11%
2025-06-23 0 1.420 1.410 1.420 1.380 1.460 22,764,000 32,003,722 1.4059 1.420 1.410 1.420 1.380 1.460 22,764,000 1.4059 -0.70%
2025-06-20 0 1.430 1.420 1.430 1.410 1.490 9,396,000 13,500,666 1.4369 1.430 1.420 1.430 1.410 1.490 9,396,000 1.4369 -3.38%
2025-06-19 0 1.480 1.460 1.480 1.460 1.500 7,892,000 11,580,159 1.4673 1.480 1.460 1.480 1.460 1.500 7,892,000 1.4673 -1.33%
2025-06-18 0 1.500 1.490 1.500 1.460 1.520 23,670,000 35,447,519 1.4976 1.500 1.490 1.500 1.460 1.520 23,670,000 1.4976 2.04%
2025-06-17 0 1.470 1.460 1.470 1.450 1.510 27,855,458 40,861,938 1.4669 1.470 1.460 1.470 1.450 1.510 27,855,458 1.4669 -3.29%
2025-06-16 0 1.520 1.510 1.520 1.510 1.580 10,543,000 16,224,569 1.5389 1.520 1.510 1.520 1.510 1.580 10,543,000 1.5389 -0.65%
2025-06-13 0 1.530 1.530 1.540 1.520 1.620 31,780,000 50,231,180 1.5806 1.530 1.530 1.540 1.520 1.620 31,780,000 1.5806 -1.92%
2025-06-12 0 1.560 1.540 1.560 1.490 1.560 9,264,000 14,149,100 1.5273 1.560 1.540 1.560 1.490 1.560 9,264,000 1.5273 1.30%
2025-06-11 0 1.540 1.530 1.540 1.470 1.560 36,350,000 55,046,180 1.5143 1.540 1.530 1.540 1.470 1.560 36,350,000 1.5143 4.76%
2025-06-10 0 1.470 1.470 1.480 1.410 1.560 46,123,000 69,228,628 1.5010 1.470 1.470 1.480 1.410 1.560 46,123,000 1.5010 4.26%
2025-06-09 0 1.410 1.400 1.410 1.290 1.450 40,956,000 56,755,840 1.3858 1.410 1.400 1.410 1.290 1.450 40,956,000 1.3858 10.16%
2025-06-06 0 1.280 1.280 1.290 1.210 1.320 40,016,000 50,932,320 1.2728 1.280 1.280 1.290 1.210 1.320 40,016,000 1.2728 4.07%
2025-06-05 0 1.230 1.220 1.230 1.210 1.280 17,362,000 21,671,040 1.2482 1.230 1.220 1.230 1.210 1.280 17,362,000 1.2482 0.00%
2025-06-04 0 1.230 1.210 1.230 1.110 1.260 35,873,000 43,255,160 1.2058 1.230 1.210 1.230 1.110 1.260 35,873,000 1.2058 6.96%
2025-06-03 0 1.150 1.130 1.150 1.090 1.150 9,426,000 10,576,478 1.1221 1.150 1.130 1.150 1.090 1.150 9,426,000 1.1221 2.68%
2025-06-02 0 1.120 1.110 1.120 1.080 1.120 8,116,000 8,935,200 1.1009 1.120 1.110 1.120 1.080 1.120 8,116,000 1.1009 2.75%
2025-05-30 0 1.090 1.090 1.100 1.080 1.120 3,608,000 3,953,420 1.0957 1.090 1.090 1.100 1.080 1.120 3,608,000 1.0957 -1.80%
2025-05-29 0 1.110 1.100 1.110 1.070 1.130 11,798,000 13,043,380 1.1056 1.110 1.100 1.110 1.070 1.130 11,798,000 1.1056 4.45%
2025-05-28 0 1.090 1.090 1.100 1.090 1.120 4,930,000 5,432,660 1.1020 1.063 1.063 1.072 1.063 1.092 5,056,648 1.0744 -1.80%
2025-05-27 0 1.110 1.100 1.110 1.060 1.120 10,928,000 11,987,080 1.0969 1.082 1.072 1.082 1.033 1.092 11,208,732 1.0694 2.78%
2025-05-26 0 1.080 1.080 1.090 1.040 1.110 13,662,000 14,796,989 1.0831 1.053 1.053 1.063 1.014 1.082 14,012,967 1.0559 3.85%
2025-05-23 0 1.040 1.030 1.040 0.980 1.070 18,360,000 19,212,820 1.0464 1.014 1.004 1.014 0.955 1.043 18,831,655 1.0202 6.12%
2025-05-22 0 0.980 0.970 0.980 0.930 0.980 11,952,000 11,451,680 0.9581 0.955 0.946 0.955 0.907 0.955 12,259,038 0.9341 1.03%
2025-05-21 0 0.970 0.960 0.970 0.960 0.980 1,706,000 1,648,024 0.9660 0.946 0.936 0.946 0.936 0.955 1,749,826 0.9418 0.00%
2025-05-20 0 0.970 0.960 0.970 0.900 1.000 15,166,000 14,609,840 0.9633 0.946 0.936 0.946 0.877 0.975 15,555,604 0.9392 7.78%
2025-05-19 0 0.900 0.890 0.900 0.880 0.910 7,568,000 6,734,220 0.8898 0.877 0.868 0.877 0.858 0.887 7,762,416 0.8675 0.00%
2025-05-16 0 0.900 0.890 0.900 0.880 0.900 3,960,000 3,527,860 0.8909 0.877 0.868 0.877 0.858 0.877 4,061,730 0.8686 0.00%
2025-05-15 0 0.900 0.890 0.900 0.890 0.910 10,768,000 9,672,700 0.8983 0.877 0.868 0.877 0.868 0.887 11,044,622 0.8758 -2.17%
2025-05-14 0 0.920 0.900 0.920 0.880 0.920 6,110,000 5,552,080 0.9087 0.897 0.877 0.897 0.858 0.897 6,266,962 0.8859 4.55%
2025-05-13 0 0.880 0.870 0.880 0.860 0.890 5,672,000 4,954,148 0.8734 0.858 0.848 0.858 0.838 0.868 5,817,710 0.8516 1.15%
2025-05-12 0 0.870 0.860 0.870 0.850 0.870 5,286,000 4,533,460 0.8576 0.848 0.838 0.848 0.829 0.848 5,421,794 0.8362 0.00%
2025-05-09 0 0.870 0.870 0.880 0.850 0.880 2,700,000 2,320,460 0.8594 0.848 0.848 0.858 0.829 0.858 2,769,361 0.8379 1.16%
2025-05-08 0 0.860 0.860 0.870 0.860 0.900 6,808,000 5,920,760 0.8697 0.838 0.838 0.848 0.838 0.877 6,982,893 0.8479 -3.37%
2025-05-07 0 0.890 0.880 0.890 0.880 0.910 3,752,000 3,342,898 0.8910 0.868 0.858 0.868 0.858 0.887 3,848,386 0.8686 1.14%
2025-05-06 0 0.880 0.880 0.890 0.880 0.920 11,750,000 10,536,934 0.8968 0.858 0.858 0.868 0.858 0.897 12,051,849 0.8743 -4.35%
2025-05-02 0 0.920 0.910 0.920 0.890 0.960 7,444,000 6,764,760 0.9088 0.897 0.887 0.897 0.868 0.936 7,635,231 0.8860 -4.17%
2025-04-30 0 0.960 0.940 0.960 0.910 0.960 5,409,333 5,044,907 0.9326 0.936 0.916 0.936 0.887 0.936 5,548,295 0.9093 3.23%
2025-04-29 0 0.930 0.930 0.940 0.930 0.950 1,696,000 1,589,440 0.9372 0.907 0.907 0.916 0.907 0.926 1,739,569 0.9137 -2.11%
2025-04-28 0 0.950 0.940 0.950 0.930 0.950 2,214,000 2,084,280 0.9414 0.926 0.916 0.926 0.907 0.926 2,270,876 0.9178 1.06%
2025-04-25 0 0.940 0.940 0.950 0.940 0.980 6,470,000 6,183,340 0.9557 0.916 0.916 0.926 0.916 0.955 6,636,210 0.9318 -2.08%
2025-04-24 0 0.960 0.950 0.960 0.950 0.990 7,829,471 7,544,712 0.9636 0.936 0.926 0.936 0.926 0.965 8,030,604 0.9395 -2.04%
2025-04-23 0 0.980 0.970 0.980 0.960 1.000 9,714,000 9,530,360 0.9811 0.955 0.946 0.955 0.936 0.975 9,963,546 0.9565 1.03%
2025-04-22 0 0.970 0.950 0.970 0.940 0.970 4,941,300 4,734,256 0.9581 0.946 0.926 0.946 0.916 0.946 5,068,238 0.9341 2.11%
2025-04-17 0 0.950 0.950 0.960 0.950 0.980 2,852,000 2,745,500 0.9627 0.926 0.926 0.936 0.926 0.955 2,925,266 0.9385 -3.06%
2025-04-16 0 0.980 0.970 0.980 0.930 1.020 16,632,841 16,036,144 0.9641 0.955 0.946 0.955 0.907 0.994 17,060,127 0.9400 -2.97%
2025-04-15 0 1.010 1.010 1.020 1.000 1.050 3,802,000 3,852,460 1.0133 0.985 0.985 0.994 0.975 1.024 3,899,671 0.9879 -0.98%
2025-04-14 0 1.020 1.010 1.020 1.000 1.050 6,872,000 7,029,720 1.0230 0.994 0.985 0.994 0.975 1.024 7,048,537 0.9973 2.00%
2025-04-11 0 1.000 1.000 1.010 0.960 1.010 9,114,000 8,974,400 0.9847 0.975 0.975 0.985 0.936 0.985 9,348,132 0.9600 4.17%
2025-04-10 0 0.960 0.960 0.970 0.950 1.030 15,196,000 14,982,700 0.9860 0.936 0.936 0.946 0.926 1.004 15,586,374 0.9613 -1.03%
2025-04-09 0 0.970 0.960 0.970 0.870 0.980 32,522,000 30,660,135 0.9428 0.946 0.936 0.946 0.848 0.955 33,357,467 0.9191 4.30%
2025-04-08 0 0.930 0.910 0.930 0.840 0.950 37,136,000 33,225,118 0.8947 0.907 0.887 0.907 0.819 0.926 38,089,997 0.8723 8.14%
2025-04-07 0 0.860 0.860 0.880 0.790 0.980 79,432,000 68,189,342 0.8585 0.838 0.838 0.858 0.770 0.955 81,472,551 0.8370 -18.10%
2025-04-03 0 1.050 1.050 1.060 0.990 1.080 28,580,000 29,420,540 1.0294 1.024 1.024 1.033 0.965 1.053 29,314,200 1.0036 -4.55%
2025-04-02 0 1.100 1.090 1.100 1.070 1.120 14,606,000 15,979,360 1.0940 1.072 1.063 1.072 1.043 1.092 14,981,218 1.0666 -1.79%
2025-04-01 0 1.120 1.100 1.120 1.080 1.190 30,964,000 34,753,900 1.1224 1.092 1.072 1.092 1.053 1.160 31,759,443 1.0943 -2.61%
2025-03-31 0 1.150 1.140 1.150 1.070 1.170 29,249,502 33,180,402 1.1344 1.121 1.111 1.121 1.043 1.141 30,000,901 1.1060 1.77%
2025-03-28 0 1.130 1.120 1.130 1.070 1.140 25,444,000 28,031,440 1.1017 1.102 1.092 1.102 1.043 1.111 26,097,638 1.0741 2.73%
2025-03-27 0 1.100 1.100 1.110 0.930 1.150 77,120,400 80,628,936 1.0455 1.072 1.072 1.082 0.907 1.121 79,101,568 1.0193 17.02%
2025-03-26 0 0.940 0.930 0.940 0.920 0.950 7,098,000 6,597,240 0.9295 0.916 0.907 0.916 0.897 0.926 7,280,343 0.9062 1.08%
2025-03-25 0 0.930 0.930 0.940 0.930 0.970 10,806,000 10,232,540 0.9469 0.907 0.907 0.916 0.907 0.946 11,083,598 0.9232 -2.11%
2025-03-24 0 0.950 0.930 0.950 0.920 0.960 7,862,000 7,407,560 0.9422 0.926 0.907 0.926 0.897 0.936 8,063,969 0.9186 0.00%
2025-03-21 0 0.950 0.940 0.950 0.920 0.970 9,822,000 9,277,340 0.9445 0.926 0.916 0.926 0.897 0.946 10,074,320 0.9209 3.26%
2025-03-20 0 0.920 0.920 0.930 0.910 0.940 5,260,000 4,847,244 0.9215 0.897 0.897 0.907 0.887 0.916 5,395,126 0.8984 -2.13%
2025-03-19 0 0.940 0.930 0.940 0.910 0.960 5,678,000 5,275,280 0.9291 0.916 0.907 0.916 0.887 0.936 5,823,864 0.9058 0.00%
2025-03-18 0 0.940 0.930 0.940 0.880 0.950 14,544,000 13,508,500 0.9288 0.916 0.907 0.916 0.858 0.926 14,917,625 0.9055 5.62%
2025-03-17 0 0.890 0.890 0.900 0.880 0.910 7,502,000 6,757,600 0.9008 0.868 0.868 0.877 0.858 0.887 7,694,721 0.8782 2.30%
2025-03-14 0 0.870 0.870 0.890 0.840 0.900 16,236,000 14,310,020 0.8814 0.848 0.848 0.868 0.819 0.877 16,653,091 0.8593 1.16%
2025-03-13 0 0.860 0.850 0.860 0.830 0.920 9,616,000 8,414,580 0.8751 0.838 0.829 0.838 0.809 0.897 9,863,028 0.8531 3.61%
2025-03-12 0 0.830 0.830 0.840 0.820 0.850 4,440,000 3,702,440 0.8339 0.809 0.809 0.819 0.799 0.829 4,554,060 0.8130 0.00%
2025-03-11 0 0.830 0.820 0.830 0.800 0.830 2,930,000 2,391,980 0.8164 0.809 0.799 0.809 0.780 0.809 3,005,270 0.7959 0.00%
2025-03-10 0 0.830 0.810 0.830 0.820 0.850 3,710,000 3,080,100 0.8302 0.809 0.790 0.809 0.799 0.829 3,805,307 0.8094 0.00%
2025-03-07 0 0.830 0.830 0.840 0.820 0.840 2,330,000 1,934,900 0.8304 0.809 0.809 0.819 0.799 0.819 2,389,856 0.8096 -1.19%
2025-03-06 0 0.840 0.830 0.840 0.830 0.890 4,876,000 4,177,560 0.8568 0.819 0.809 0.819 0.809 0.868 5,001,261 0.8353 -2.33%
2025-03-05 0 0.860 0.860 0.870 0.790 0.870 11,850,000 9,956,840 0.8402 0.838 0.838 0.848 0.770 0.848 12,154,418 0.8192 7.50%
2025-03-04 0 0.800 0.790 0.800 0.780 0.830 7,458,000 5,942,340 0.7968 0.780 0.770 0.780 0.760 0.809 7,649,591 0.7768 -3.61%
2025-03-03 0 0.830 0.810 0.830 0.800 0.830 4,738,000 3,872,320 0.8173 0.809 0.790 0.809 0.780 0.809 4,859,716 0.7968 3.75%
2025-02-28 0 0.800 0.780 0.800 0.780 0.820 5,492,000 4,390,680 0.7995 0.780 0.760 0.780 0.760 0.799 5,633,086 0.7794 -1.23%
2025-02-27 0 0.810 0.810 0.820 0.800 0.860 13,546,000 11,128,840 0.8216 0.790 0.790 0.799 0.780 0.838 13,893,987 0.8010 -6.90%
2025-02-26 0 0.870 0.850 0.870 0.850 0.870 10,170,000 8,731,660 0.8586 0.848 0.829 0.848 0.829 0.848 10,431,260 0.8371 0.00%
2025-02-25 0 0.870 0.860 0.870 0.850 0.880 7,488,000 6,464,180 0.8633 0.848 0.838 0.848 0.829 0.858 7,680,361 0.8417 0.00%
2025-02-24 0 0.870 0.860 0.870 0.850 0.910 17,262,000 15,098,160 0.8746 0.848 0.838 0.848 0.829 0.887 17,705,448 0.8527 -1.14%
2025-02-21 0 0.880 0.870 0.880 0.810 0.890 18,544,000 15,769,180 0.8504 0.858 0.848 0.858 0.790 0.868 19,020,382 0.8291 7.32%
2025-02-20 0 0.820 0.810 0.820 0.770 0.830 13,948,000 11,155,120 0.7998 0.799 0.790 0.799 0.751 0.809 14,306,314 0.7797 5.13%
2025-02-19 0 0.780 0.770 0.780 0.770 0.780 2,562,000 1,993,478 0.7781 0.760 0.751 0.760 0.751 0.760 2,627,816 0.7586 1.30%
2025-02-18 0 0.770 0.760 0.770 0.760 0.780 5,024,000 3,869,400 0.7702 0.751 0.741 0.751 0.741 0.760 5,153,063 0.7509 -1.28%
2025-02-17 0 0.780 0.770 0.780 0.750 0.780 7,632,000 5,816,940 0.7622 0.760 0.751 0.760 0.731 0.760 7,828,061 0.7431 0.00%
2025-02-14 0 0.780 0.770 0.780 0.770 0.790 5,916,000 4,613,580 0.7798 0.760 0.751 0.760 0.751 0.770 6,067,978 0.7603 -1.27%
2025-02-13 0 0.790 0.770 0.790 0.760 0.810 12,834,000 10,180,534 0.7932 0.770 0.751 0.770 0.741 0.790 13,163,696 0.7734 2.60%
2025-02-12 0 0.770 0.760 0.780 0.750 0.770 4,270,000 3,252,740 0.7618 0.751 0.741 0.760 0.731 0.751 4,379,693 0.7427 0.00%
2025-02-11 0 0.770 0.760 0.770 0.720 0.780 12,328,000 9,298,234 0.7542 0.751 0.741 0.751 0.702 0.760 12,644,697 0.7353 5.48%
2025-02-10 0 0.730 0.720 0.730 0.680 0.730 8,626,000 6,117,920 0.7092 0.712 0.702 0.712 0.663 0.712 8,847,596 0.6915 4.29%
2025-02-07 0 0.700 0.690 0.700 0.680 0.700 5,864,000 4,045,780 0.6899 0.682 0.673 0.682 0.663 0.682 6,014,642 0.6727 0.00%
2025-02-06 0 0.700 0.690 0.700 0.670 0.700 2,340,000 1,596,960 0.6825 0.682 0.673 0.682 0.653 0.682 2,400,113 0.6654 2.94%
2025-02-05 0 0.680 0.670 0.680 0.670 0.680 1,814,000 1,220,720 0.6729 0.663 0.653 0.663 0.653 0.663 1,860,600 0.6561 0.00%
2025-02-04 0 0.680 0.670 0.680 0.670 0.690 2,432,000 1,643,760 0.6759 0.663 0.653 0.663 0.653 0.673 2,494,476 0.6590 3.03%
2025-02-03 0 0.660 0.650 0.660 0.650 0.680 5,434,000 3,595,720 0.6617 0.643 0.634 0.643 0.634 0.663 5,573,596 0.6451 -2.94%
2025-01-28 0 0.680 0.670 0.680 0.670 0.680 816,000 552,200 0.6767 0.663 0.653 0.663 0.653 0.663 836,962 0.6598 -1.45%
2025-01-27 0 0.690 0.680 0.690 0.680 0.690 1,782,000 1,215,559 0.6821 0.673 0.663 0.673 0.663 0.673 1,827,778 0.6650 0.00%
2025-01-24 0 0.690 0.680 0.690 0.680 0.710 10,494,000 7,294,660 0.6951 0.673 0.663 0.673 0.663 0.692 10,763,583 0.6777 0.00%
2025-01-23 0 0.690 0.680 0.690 0.680 0.710 10,802,000 7,463,900 0.6910 0.673 0.663 0.673 0.663 0.692 11,079,496 0.6737 -1.43%
2025-01-22 0 0.700 0.690 0.700 0.630 0.710 21,116,000 14,263,420 0.6755 0.682 0.673 0.682 0.614 0.692 21,658,455 0.6586 11.11%
2025-01-21 0 0.630 0.620 0.630 0.630 0.650 2,316,000 1,470,780 0.6351 0.614 0.604 0.614 0.614 0.634 2,375,496 0.6191 -1.56%
2025-01-20 0 0.640 0.630 0.640 0.630 0.650 1,250,000 802,620 0.6421 0.624 0.614 0.624 0.614 0.634 1,282,112 0.6260 -1.54%
2025-01-17 0 0.650 0.630 0.650 0.630 0.650 6,738,000 4,315,419 0.6405 0.634 0.614 0.634 0.614 0.634 6,911,094 0.6244 3.17%
2025-01-16 0 0.630 0.620 0.630 0.620 0.640 2,264,000 1,426,240 0.6300 0.614 0.604 0.614 0.604 0.624 2,322,161 0.6142 0.00%
2025-01-15 0 0.630 0.620 0.630 0.620 0.640 2,144,000 1,348,638 0.6290 0.614 0.604 0.614 0.604 0.624 2,199,078 0.6133 -1.56%
2025-01-14 0 0.640 0.630 0.640 0.610 0.650 6,096,000 3,828,240 0.6280 0.624 0.614 0.624 0.595 0.634 6,252,602 0.6123 4.92%
2025-01-13 0 0.610 0.600 0.610 0.600 0.620 612,000 372,740 0.6091 0.595 0.585 0.595 0.585 0.604 627,722 0.5938 -1.61%
2025-01-10 0 0.620 0.610 0.620 0.610 0.620 476,000 293,660 0.6169 0.604 0.595 0.604 0.595 0.604 488,228 0.6015 0.00%
2025-01-09 0 0.620 0.610 0.620 0.620 0.630 702,000 436,900 0.6224 0.604 0.595 0.604 0.604 0.614 720,034 0.6068 -1.59%
2025-01-08 0 0.630 0.620 0.630 0.610 0.630 4,638,000 2,876,520 0.6202 0.614 0.604 0.614 0.595 0.614 4,757,147 0.6047 1.61%
2025-01-07 0 0.620 0.610 0.620 0.600 0.620 4,452,000 2,713,899 0.6096 0.604 0.595 0.604 0.585 0.604 4,566,369 0.5943 0.00%
2025-01-06 0 0.620 0.610 0.620 0.600 0.630 20,600,667 12,626,126 0.6129 0.604 0.595 0.604 0.585 0.614 21,129,883 0.5975 3.33%
2025-01-03 0 0.600 0.580 0.600 0.590 0.610 1,252,000 745,537 0.5955 0.585 0.565 0.585 0.575 0.595 1,284,163 0.5806 1.69%
2025-01-02 0 0.590 0.580 0.590 0.580 0.600 1,476,000 877,560 0.5946 0.575 0.565 0.575 0.565 0.585 1,513,917 0.5797 -1.67%
2024-12-31 0 0.600 0.600 0.610 0.570 0.600 4,856,000 2,861,480 0.5893 0.585 0.585 0.595 0.556 0.585 4,980,747 0.5745 1.69%
2024-12-30 0 0.590 0.580 0.590 0.550 0.590 8,774,000 4,978,595 0.5674 0.575 0.565 0.575 0.536 0.575 8,999,398 0.5532 3.51%
2024-12-27 0 0.570 0.560 0.570 0.550 0.570 4,862,000 2,730,560 0.5616 0.556 0.546 0.556 0.536 0.556 4,986,901 0.5475 -1.72%
2024-12-24 0 0.580 0.570 0.580 0.550 0.580 3,378,000 1,910,780 0.5657 0.565 0.556 0.565 0.536 0.565 3,464,778 0.5515 0.00%
2024-12-23 0 0.580 0.570 0.580 0.560 0.590 3,106,000 1,784,580 0.5746 0.565 0.556 0.565 0.546 0.575 3,185,791 0.5602 3.57%
2024-12-20 0 0.560 0.550 0.560 0.550 0.570 3,878,000 2,170,100 0.5596 0.546 0.536 0.546 0.536 0.556 3,977,623 0.5456 -3.45%
2024-12-19 0 0.580 0.570 0.580 0.560 0.580 2,352,000 1,340,600 0.5700 0.565 0.556 0.565 0.546 0.565 2,412,421 0.5557 0.00%
2024-12-18 0 0.580 0.570 0.580 0.560 0.580 8,738,000 4,995,680 0.5717 0.565 0.556 0.565 0.546 0.565 8,962,473 0.5574 0.00%
2024-12-17 0 0.580 0.580 0.590 0.570 0.590 3,616,000 2,087,380 0.5773 0.565 0.565 0.575 0.556 0.575 3,708,892 0.5628 -1.69%
2024-12-16 0 0.590 0.580 0.590 0.580 0.600 5,122,000 2,990,280 0.5838 0.575 0.565 0.575 0.565 0.585 5,253,581 0.5692 0.00%
2024-12-13 0 0.590 0.590 0.600 0.590 0.610 4,938,000 2,954,480 0.5983 0.575 0.575 0.585 0.575 0.595 5,064,854 0.5833 -3.28%
2024-12-12 0 0.610 0.610 0.620 0.600 0.610 4,450,000 2,712,080 0.6095 0.595 0.595 0.604 0.585 0.595 4,564,317 0.5942 0.00%
2024-12-11 0 0.610 0.610 0.620 0.600 0.620 2,892,000 1,756,800 0.6075 0.595 0.595 0.604 0.585 0.604 2,966,293 0.5923 -1.61%
2024-12-10 0 0.620 0.610 0.620 0.590 0.620 6,198,000 3,758,499 0.6064 0.604 0.595 0.604 0.575 0.604 6,357,222 0.5912 1.64%
2024-12-09 0 0.610 0.600 0.610 0.580 0.610 7,888,000 4,732,460 0.6000 0.595 0.585 0.595 0.565 0.595 8,090,637 0.5849 1.67%
2024-12-06 0 0.600 0.590 0.600 0.580 0.600 4,416,000 2,598,960 0.5885 0.585 0.575 0.585 0.565 0.585 4,529,444 0.5738 3.45%
2024-12-05 0 0.580 0.580 0.590 0.580 0.590 1,554,000 914,320 0.5884 0.565 0.565 0.575 0.565 0.575 1,593,921 0.5736 -1.69%
2024-12-04 0 0.590 0.580 0.590 0.570 0.590 908,000 531,420 0.5853 0.575 0.565 0.575 0.556 0.575 931,326 0.5706 0.00%
2024-12-03 0 0.590 0.580 0.590 0.580 0.600 758,000 443,320 0.5849 0.575 0.565 0.575 0.565 0.585 777,472 0.5702 0.00%
2024-12-02 0 0.590 0.580 0.590 0.580 0.600 2,816,000 1,668,920 0.5927 0.575 0.565 0.575 0.565 0.585 2,888,341 0.5778 0.00%
2024-11-29 0 0.590 0.580 0.590 0.570 0.590 2,014,000 1,174,160 0.5830 0.575 0.565 0.575 0.556 0.575 2,065,738 0.5684 1.72%
2024-11-28 0 0.580 0.570 0.580 0.570 0.590 1,370,000 789,600 0.5764 0.565 0.556 0.565 0.556 0.575 1,405,194 0.5619 0.00%
2024-11-27 0 0.580 0.580 0.590 0.570 0.580 1,162,000 666,580 0.5736 0.565 0.565 0.575 0.556 0.565 1,191,851 0.5593 0.00%
2024-11-26 0 0.580 0.580 0.590 0.580 0.590 758,000 445,180 0.5873 0.565 0.565 0.575 0.565 0.575 777,472 0.5726 -1.69%
2024-11-25 0 0.590 0.580 0.590 0.570 0.590 1,218,000 708,680 0.5818 0.575 0.565 0.575 0.556 0.575 1,249,290 0.5673 0.00%
2024-11-22 0 0.590 0.580 0.590 0.570 0.590 3,278,000 1,911,360 0.5831 0.575 0.565 0.575 0.556 0.575 3,362,209 0.5685 0.00%
2024-11-21 0 0.590 0.580 0.590 0.580 0.590 1,964,000 1,156,920 0.5891 0.575 0.565 0.575 0.565 0.575 2,014,454 0.5743 1.72%
2024-11-20 0 0.580 0.580 0.590 0.580 0.590 5,724,000 3,370,360 0.5888 0.565 0.565 0.575 0.565 0.575 5,871,045 0.5741 0.00%
2024-11-19 0 0.580 0.570 0.580 0.570 0.590 246,000 142,500 0.5793 0.565 0.556 0.565 0.556 0.575 252,320 0.5648 1.75%
2024-11-18 0 0.570 0.570 0.590 0.550 0.590 4,066,000 2,327,260 0.5724 0.556 0.556 0.575 0.536 0.575 4,170,453 0.5580 1.79%
2024-11-15 0 0.560 0.550 0.560 0.550 0.560 990,000 549,800 0.5554 0.546 0.536 0.546 0.536 0.546 1,015,432 0.5414 0.00%
2024-11-14 0 0.560 0.560 0.570 0.560 0.580 272,000 153,460 0.5642 0.546 0.546 0.556 0.546 0.565 278,987 0.5501 -1.75%
2024-11-13 0 0.570 0.570 0.580 0.560 0.590 3,612,000 2,089,680 0.5785 0.556 0.556 0.565 0.546 0.575 3,704,790 0.5640 -1.72%
2024-11-12 0 0.580 0.560 0.580 0.550 0.580 4,178,000 2,375,940 0.5687 0.565 0.546 0.565 0.536 0.565 4,285,330 0.5544 1.75%
2024-11-11 0 0.570 0.560 0.570 0.540 0.570 13,170,000 7,324,760 0.5562 0.556 0.546 0.556 0.526 0.556 13,508,328 0.5422 -1.72%
2024-11-08 0 0.580 0.570 0.580 0.570 0.590 696,000 401,040 0.5762 0.565 0.556 0.565 0.556 0.575 713,880 0.5618 0.00%
2024-11-07 0 0.580 0.570 0.580 0.570 0.580 1,024,000 587,400 0.5736 0.565 0.556 0.565 0.556 0.565 1,050,306 0.5593 0.00%
2024-11-06 0 0.580 0.570 0.590 0.580 0.600 1,180,000 686,040 0.5814 0.565 0.556 0.575 0.565 0.585 1,210,313 0.5668 -1.69%
2024-11-05 0 0.590 0.590 0.600 0.570 0.590 3,230,000 1,882,900 0.5829 0.575 0.575 0.585 0.556 0.575 3,312,976 0.5683 -1.67%
2024-11-04 0 0.600 0.590 0.600 0.580 0.600 1,296,000 761,200 0.5873 0.585 0.575 0.585 0.565 0.585 1,329,293 0.5726 1.69%
2024-11-01 0 0.590 0.580 0.590 0.580 0.600 816,000 484,660 0.5939 0.575 0.565 0.575 0.565 0.585 836,962 0.5791 1.72%
2024-10-31 0 0.580 0.580 0.590 0.570 0.600 1,138,000 677,840 0.5956 0.565 0.565 0.575 0.556 0.585 1,167,234 0.5807 0.00%
2024-10-30 0 0.580 0.580 0.590 0.570 0.580 528,000 304,700 0.5771 0.565 0.565 0.575 0.556 0.565 541,564 0.5626 0.00%
2024-10-29 0 0.580 0.580 0.590 0.570 0.600 3,890,000 2,258,560 0.5806 0.565 0.565 0.575 0.556 0.585 3,989,931 0.5661 -1.69%
2024-10-28 0 0.590 0.580 0.590 0.580 0.590 634,000 368,820 0.5817 0.575 0.565 0.575 0.565 0.575 650,287 0.5672 0.00%
2024-10-25 0 0.590 0.590 0.600 0.590 0.610 258,000 153,920 0.5966 0.575 0.575 0.585 0.575 0.595 264,628 0.5816 -1.67%
2024-10-24 0 0.600 0.580 0.610 0.570 0.600 4,258,000 2,500,180 0.5872 0.585 0.565 0.595 0.556 0.585 4,367,385 0.5725 1.69%
2024-10-23 0 0.590 0.580 0.590 0.580 0.590 1,302,000 756,480 0.5810 0.575 0.565 0.575 0.565 0.575 1,335,447 0.5665 0.00%
2024-10-22 0 0.590 0.580 0.590 0.580 0.590 1,384,000 811,460 0.5863 0.575 0.565 0.575 0.565 0.575 1,419,554 0.5716 0.00%
2024-10-21 0 0.590 0.580 0.590 0.580 0.610 2,504,000 1,507,860 0.6022 0.575 0.565 0.575 0.565 0.595 2,568,326 0.5871 -1.67%
2024-10-18 0 0.600 0.600 0.610 0.590 0.600 1,800,000 1,073,020 0.5961 0.585 0.585 0.595 0.575 0.585 1,846,241 0.5812 -1.64%
2024-10-17 0 0.610 0.590 0.610 0.580 0.610 2,233,502 1,337,741 0.5989 0.595 0.575 0.595 0.565 0.595 2,290,879 0.5839 1.67%
2024-10-16 0 0.600 0.600 0.610 0.560 0.610 3,934,000 2,325,365 0.5911 0.585 0.585 0.595 0.546 0.595 4,035,062 0.5763 5.26%
2024-10-15 0 0.570 0.570 0.580 0.560 0.580 2,322,000 1,333,440 0.5743 0.556 0.556 0.565 0.546 0.565 2,381,651 0.5599 -1.72%
2024-10-14 0 0.580 0.580 0.590 0.550 0.580 2,882,000 1,642,540 0.5699 0.565 0.565 0.575 0.536 0.565 2,956,037 0.5557 0.00%
2024-10-10 0 0.580 0.570 0.580 0.560 0.580 2,542,000 1,443,157 0.5677 0.565 0.556 0.565 0.546 0.565 2,607,302 0.5535 3.57%
2024-10-09 0 0.560 0.550 0.560 0.550 0.600 4,976,000 2,806,579 0.5640 0.546 0.536 0.546 0.536 0.585 5,103,830 0.5499 -3.45%
2024-10-08 0 0.580 0.580 0.590 0.580 0.650 6,748,000 4,050,919 0.6003 0.565 0.565 0.575 0.565 0.634 6,921,351 0.5853 -10.77%
2024-10-07 0 0.650 0.630 0.650 0.620 0.650 7,144,014 4,515,088 0.6320 0.634 0.614 0.634 0.604 0.634 7,327,539 0.6162 1.56%
2024-10-04 0 0.640 0.630 0.640 0.620 0.670 11,834,000 7,650,908 0.6465 0.624 0.614 0.624 0.604 0.653 12,138,007 0.6303 1.59%
2024-10-03 0 0.630 0.620 0.630 0.610 0.640 18,840,000 11,753,852 0.6239 0.614 0.604 0.614 0.595 0.624 19,323,986 0.6083 1.61%
2024-10-02 0 0.620 0.610 0.620 0.560 0.630 12,687,986 7,634,000 0.6017 0.604 0.595 0.604 0.546 0.614 13,013,931 0.5866 10.71%
2024-09-30 0 0.560 0.550 0.560 0.530 0.570 11,714,000 6,406,920 0.5469 0.546 0.536 0.546 0.517 0.556 12,014,924 0.5332 3.70%
2024-09-27 0 0.540 0.530 0.540 0.530 0.540 8,306,000 4,421,020 0.5323 0.526 0.517 0.526 0.517 0.526 8,519,375 0.5189 1.89%
2024-09-26 0 0.530 0.530 0.540 0.520 0.540 6,012,000 3,172,520 0.5277 0.517 0.517 0.526 0.507 0.526 6,166,444 0.5145 -1.85%
2024-09-25 0 0.540 0.530 0.540 0.530 0.540 7,294,000 3,876,480 0.5315 0.526 0.517 0.526 0.517 0.526 7,481,378 0.5182 0.00%
2024-09-24 0 0.540 0.530 0.540 0.530 0.540 870,000 467,300 0.5371 0.526 0.517 0.526 0.517 0.526 892,350 0.5237 -1.82%
2024-09-23 0 0.550 0.530 0.550 0.530 0.550 284,000 152,980 0.5387 0.536 0.517 0.536 0.517 0.536 291,296 0.5252 1.85%
2024-09-20 0 0.540 0.540 0.550 0.540 0.560 974,000 526,720 0.5408 0.526 0.526 0.536 0.526 0.546 999,021 0.5272 -1.82%
2024-09-19 0 0.550 0.540 0.550 0.540 0.550 2,016,000 1,103,640 0.5474 0.536 0.526 0.536 0.526 0.536 2,067,790 0.5337 3.77%
2024-09-17 0 0.530 0.530 0.540 0.530 0.540 236,000 126,040 0.5341 0.517 0.517 0.526 0.517 0.526 242,063 0.5207 0.00%
2024-09-16 0 0.530 0.530 0.540 0.520 0.540 1,946,000 1,031,857 0.5302 0.517 0.517 0.526 0.507 0.526 1,995,991 0.5170 -1.85%
2024-09-13 0 0.540 0.530 0.540 0.530 0.550 1,892,000 1,031,740 0.5453 0.526 0.517 0.526 0.517 0.536 1,940,604 0.5317 0.00%
2024-09-12 0 0.540 0.530 0.540 0.530 0.540 2,126,000 1,141,263 0.5368 0.526 0.517 0.526 0.517 0.526 2,180,615 0.5234 3.85%
2024-09-11 0 0.520 0.520 0.530 0.520 0.540 6,894,000 3,629,039 0.5264 0.507 0.507 0.517 0.507 0.526 7,071,102 0.5132 -1.89%
2024-09-10 0 0.530 0.520 0.530 0.520 0.540 2,022,000 1,070,000 0.5292 0.517 0.507 0.517 0.507 0.526 2,073,944 0.5159 0.00%
2024-09-09 0 0.530 0.530 0.540 0.530 0.550 3,314,000 1,774,712 0.5355 0.517 0.517 0.526 0.517 0.536 3,399,134 0.5221 0.00%
2024-09-05 0 0.530 0.530 0.540 0.510 0.540 3,060,000 1,629,099 0.5324 0.517 0.517 0.526 0.497 0.526 3,138,609 0.5191 0.00%
2024-09-04 0 0.530 0.530 0.540 0.520 0.530 4,240,000 2,245,440 0.5296 0.517 0.517 0.526 0.507 0.517 4,348,923 0.5163 0.00%
2024-09-03 0 0.530 0.530 0.540 0.520 0.540 2,754,000 1,465,240 0.5320 0.517 0.517 0.526 0.507 0.526 2,824,748 0.5187 0.00%
2024-09-02 0 0.530 0.520 0.530 0.500 0.540 3,406,000 1,794,440 0.5268 0.517 0.507 0.517 0.487 0.526 3,493,498 0.5137 1.92%
2024-08-30 0 0.520 0.510 0.520 0.500 0.520 3,648,000 1,866,800 0.5117 0.507 0.497 0.507 0.487 0.507 3,741,715 0.4989 1.96%
2024-08-29 0 0.510 0.510 0.520 0.510 0.520 326,000 167,480 0.5137 0.497 0.497 0.507 0.497 0.507 334,375 0.5009 -1.92%
2024-08-28 0 0.520 0.510 0.520 0.510 0.550 2,608,000 1,364,760 0.5233 0.507 0.497 0.507 0.497 0.536 2,674,998 0.5102 -5.45%
2024-08-27 0 0.550 0.540 0.550 0.530 0.550 2,184,000 1,191,800 0.5457 0.536 0.526 0.536 0.517 0.536 2,240,105 0.5320 3.77%
2024-08-26 0 0.530 0.520 0.530 0.510 0.530 6,488,000 3,363,560 0.5184 0.517 0.507 0.517 0.497 0.517 6,654,672 0.5054 1.92%
2024-08-23 0 0.520 0.510 0.520 0.520 0.530 1,442,000 751,060 0.5208 0.507 0.497 0.507 0.507 0.517 1,479,044 0.5078 0.00%
2024-08-22 0 0.520 0.520 0.530 0.520 0.540 716,000 374,000 0.5223 0.507 0.507 0.517 0.507 0.526 734,394 0.5093 -1.89%
2024-08-21 0 0.530 0.520 0.530 0.520 0.540 2,152,000 1,141,540 0.5305 0.517 0.507 0.517 0.507 0.526 2,207,283 0.5172 -1.85%
2024-08-20 0 0.540 0.530 0.540 0.530 0.550 1,908,000 1,031,320 0.5405 0.526 0.517 0.526 0.517 0.536 1,957,015 0.5270 -1.82%
2024-08-19 0 0.550 0.540 0.550 0.540 0.570 258,000 143,080 0.5546 0.536 0.526 0.536 0.526 0.556 264,628 0.5407 -1.79%
2024-08-16 0 0.560 0.540 0.560 0.540 0.560 758,000 418,580 0.5522 0.546 0.526 0.546 0.526 0.546 777,472 0.5384 3.70%
2024-08-15 0 0.540 0.540 0.560 0.540 0.550 546,000 298,620 0.5469 0.526 0.526 0.546 0.526 0.536 560,026 0.5332 0.00%
2024-08-14 0 0.540 0.540 0.550 0.540 0.560 658,000 361,540 0.5495 0.526 0.526 0.536 0.526 0.546 674,904 0.5357 -3.57%
2024-08-13 0 0.560 0.550 0.560 0.540 0.560 874,000 478,420 0.5474 0.546 0.536 0.546 0.526 0.546 896,452 0.5337 3.70%
2024-08-12 0 0.540 0.540 0.550 0.540 0.580 2,308,666 1,269,013 0.5497 0.526 0.526 0.536 0.526 0.565 2,367,974 0.5359 1.89%
2024-08-09 0 0.530 0.520 0.530 0.520 0.540 754,000 401,020 0.5319 0.517 0.507 0.517 0.507 0.526 773,370 0.5185 -1.85%
2024-08-08 0 0.540 0.530 0.540 0.540 0.540 606,000 327,140 0.5398 0.526 0.517 0.526 0.526 0.526 621,568 0.5263 0.00%
2024-08-07 0 0.540 0.530 0.540 0.530 0.540 454,000 242,000 0.5330 0.526 0.517 0.526 0.517 0.526 465,663 0.5197 1.89%
2024-08-06 0 0.530 0.510 0.530 0.510 0.530 1,276,000 661,140 0.5181 0.517 0.497 0.517 0.497 0.517 1,308,780 0.5052 0.00%
2024-08-05 0 0.530 0.520 0.530 0.510 0.530 2,446,000 1,280,060 0.5233 0.517 0.507 0.517 0.497 0.517 2,508,836 0.5102 -1.85%
2024-08-02 0 0.540 0.530 0.540 0.530 0.550 3,244,000 1,737,440 0.5356 0.526 0.517 0.526 0.517 0.536 3,327,336 0.5222 -3.57%
2024-08-01 0 0.560 0.550 0.560 0.550 0.570 900,000 501,980 0.5578 0.546 0.536 0.546 0.536 0.556 923,120 0.5438 0.00%
2024-07-31 0 0.560 0.550 0.560 0.550 0.570 698,000 388,360 0.5564 0.546 0.536 0.546 0.536 0.556 715,931 0.5425 1.82%
2024-07-30 0 0.550 0.550 0.560 0.550 0.580 5,446,000 3,036,820 0.5576 0.536 0.536 0.546 0.536 0.565 5,585,904 0.5437 -5.17%
2024-07-29 0 0.580 0.580 0.590 0.580 0.600 4,802,000 2,836,380 0.5907 0.565 0.565 0.575 0.565 0.585 4,925,360 0.5759 -3.33%
2024-07-26 0 0.600 0.590 0.600 0.570 0.600 22,808,000 13,440,660 0.5893 0.585 0.575 0.585 0.556 0.585 23,393,921 0.5745 1.69%
2024-07-25 0 0.590 0.580 0.590 0.530 0.600 28,848,000 16,558,280 0.5740 0.575 0.565 0.575 0.517 0.585 29,589,084 0.5596 -1.67%
2024-07-24 0 0.600 0.590 0.600 0.560 0.600 12,518,000 7,240,060 0.5784 0.585 0.575 0.585 0.546 0.585 12,839,578 0.5639 5.26%
2024-07-23 0 0.570 0.560 0.570 0.540 0.570 9,066,000 5,028,100 0.5546 0.556 0.546 0.556 0.526 0.556 9,298,899 0.5407 5.56%
2024-07-22 0 0.540 0.540 0.550 0.510 0.560 10,402,000 5,511,420 0.5298 0.526 0.526 0.536 0.497 0.546 10,669,220 0.5166 3.85%
2024-07-19 0 0.520 0.510 0.520 0.510 0.520 2,496,000 1,285,500 0.5150 0.507 0.497 0.507 0.497 0.507 2,560,120 0.5021 0.00%
2024-07-18 0 0.520 0.500 0.520 0.500 0.520 3,310,000 1,682,460 0.5083 0.507 0.487 0.507 0.487 0.507 3,395,032 0.4956 1.96%
2024-07-17 0 0.510 0.510 0.520 0.485 0.510 2,572,000 1,282,880 0.4988 0.497 0.497 0.507 0.473 0.497 2,638,073 0.4863 0.00%
2024-07-16 0 0.510 0.510 0.520 0.510 0.520 2,820,000 1,444,120 0.5121 0.497 0.497 0.507 0.497 0.507 2,892,444 0.4993 -1.92%
2024-07-15 0 0.520 0.510 0.520 0.500 0.520 3,332,000 1,696,960 0.5093 0.507 0.497 0.507 0.487 0.507 3,417,597 0.4965 1.96%
2024-07-12 0 0.510 0.510 0.520 0.500 0.520 2,740,000 1,397,640 0.5101 0.497 0.497 0.507 0.487 0.507 2,810,389 0.4973 2.00%
2024-07-11 0 0.500 0.500 0.510 0.500 0.510 3,730,000 1,888,460 0.5063 0.487 0.487 0.497 0.487 0.497 3,825,821 0.4936 1.01%
2024-07-10 0 0.495 0.495 0.510 0.465 0.510 4,860,000 2,410,770 0.4960 0.483 0.483 0.497 0.453 0.497 4,984,850 0.4836 5.32%
2024-07-09 0 0.470 0.465 0.470 0.470 0.480 1,206,000 574,230 0.4761 0.458 0.453 0.458 0.458 0.468 1,236,981 0.4642 -2.08%
2024-07-08 0 0.480 0.470 0.480 0.465 0.490 1,852,000 882,210 0.4764 0.468 0.458 0.468 0.453 0.478 1,899,577 0.4644 -2.04%
2024-07-05 0 0.490 0.480 0.490 0.480 0.490 746,000 360,400 0.4831 0.478 0.468 0.478 0.468 0.478 765,164 0.4710 1.03%
2024-07-04 0 0.485 0.485 0.490 0.485 0.490 218,000 106,388 0.4880 0.473 0.473 0.478 0.473 0.478 223,600 0.4758 -1.02%
2024-07-03 0 0.490 0.485 0.490 0.480 0.490 770,000 375,250 0.4873 0.478 0.473 0.478 0.468 0.478 789,781 0.4751 2.08%
2024-07-02 0 0.480 0.480 0.490 0.480 0.500 1,122,000 547,940 0.4884 0.468 0.468 0.478 0.468 0.487 1,150,823 0.4761 -3.03%
2024-06-28 0 0.495 0.485 0.495 0.480 0.500 3,896,000 1,935,038 0.4967 0.483 0.473 0.483 0.468 0.487 3,996,085 0.4842 3.13%
2024-06-27 0 0.480 0.475 0.485 0.475 0.500 1,880,000 911,820 0.4850 0.468 0.463 0.473 0.463 0.487 1,928,296 0.4729 -4.00%
2024-06-26 0 0.500 0.500 0.510 0.500 0.510 6,986,000 3,494,660 0.5002 0.487 0.487 0.497 0.487 0.497 7,165,465 0.4877 -1.96%
2024-06-25 0 0.510 0.500 0.510 0.500 0.510 8,750,000 4,389,360 0.5016 0.497 0.487 0.497 0.487 0.497 8,974,781 0.4891 2.00%
2024-06-24 0 0.500 0.500 0.510 0.500 0.510 4,302,000 2,154,260 0.5008 0.487 0.487 0.497 0.487 0.497 4,412,515 0.4882 0.00%
2024-06-21 0 0.500 0.500 0.510 0.500 0.510 4,574,000 2,287,760 0.5002 0.487 0.487 0.497 0.487 0.497 4,691,503 0.4876 0.00%
2024-06-20 0 0.500 0.500 0.510 0.495 0.510 4,056,000 2,028,540 0.5001 0.487 0.487 0.497 0.483 0.497 4,160,196 0.4876 0.00%
2024-06-19 0 0.500 0.500 0.510 0.485 0.510 10,064,000 5,022,600 0.4991 0.487 0.487 0.497 0.473 0.497 10,322,537 0.4866 3.09%
2024-06-18 0 0.485 0.485 0.490 0.485 0.490 1,336,000 652,450 0.4884 0.473 0.473 0.478 0.473 0.478 1,370,321 0.4761 0.00%
2024-06-17 0 0.485 0.480 0.485 0.470 0.485 4,944,000 2,374,190 0.4802 0.473 0.468 0.473 0.458 0.473 5,071,008 0.4682 2.11%
2024-06-14 0 0.475 0.475 0.480 0.475 0.485 4,080,000 1,957,900 0.4799 0.463 0.463 0.468 0.463 0.473 4,184,812 0.4679 1.06%
2024-06-13 0 0.470 0.470 0.475 0.455 0.475 12,234,000 5,760,400 0.4709 0.458 0.458 0.463 0.444 0.463 12,548,283 0.4591 3.30%
2024-06-12 0 0.455 0.455 0.465 0.440 0.465 3,264,000 1,484,960 0.4550 0.444 0.444 0.453 0.429 0.453 3,347,850 0.4436 2.25%
2024-06-11 0 0.445 0.440 0.445 0.430 0.445 4,420,000 1,923,440 0.4352 0.434 0.429 0.434 0.419 0.434 4,533,547 0.4243 3.49%
2024-06-07 0 0.430 0.425 0.430 0.430 0.440 7,784,000 3,369,830 0.4329 0.419 0.414 0.419 0.419 0.429 7,983,965 0.4221 -1.15%
2024-06-06 0 0.435 0.435 0.440 0.430 0.440 5,928,000 2,576,540 0.4346 0.424 0.424 0.429 0.419 0.429 6,080,286 0.4238 -1.14%
2024-06-05 0 0.440 0.435 0.440 0.435 0.440 572,560 249,352 0.4355 0.429 0.424 0.429 0.424 0.429 587,269 0.4246 0.00%
2024-06-04 0 0.440 0.440 0.445 0.440 0.445 290,000 128,480 0.4430 0.429 0.429 0.434 0.429 0.434 297,450 0.4319 -1.12%
2024-06-03 0 0.445 0.440 0.445 0.440 0.450 1,432,000 635,410 0.4437 0.434 0.429 0.434 0.429 0.439 1,468,787 0.4326 0.00%
2024-05-31 0 0.445 0.440 0.445 0.440 0.445 890,000 395,810 0.4447 0.434 0.429 0.434 0.429 0.434 912,863 0.4336 1.14%
2024-05-30 0 0.440 0.440 0.445 0.440 0.450 1,350,000 595,040 0.4408 0.429 0.429 0.434 0.429 0.439 1,384,681 0.4297 -2.22%
2024-05-29 0 0.450 0.445 0.450 0.445 0.460 2,216,000 997,020 0.4499 0.439 0.434 0.439 0.434 0.448 2,272,927 0.4387 0.00%
2024-05-28 0 0.450 0.450 0.455 0.445 0.450 416,000 187,000 0.4495 0.439 0.439 0.444 0.434 0.439 426,687 0.4383 0.96%
2024-05-27 0 0.460 0.460 0.465 0.440 0.470 2,218,000 1,012,660 0.4566 0.435 0.435 0.439 0.416 0.444 2,347,827 0.4313 4.55%
2024-05-24 0 0.440 0.440 0.450 0.440 0.450 1,278,000 568,480 0.4448 0.416 0.416 0.425 0.416 0.425 1,352,806 0.4202 -2.22%
2024-05-23 0 0.450 0.445 0.450 0.440 0.450 1,828,000 812,660 0.4446 0.425 0.420 0.425 0.416 0.425 1,934,999 0.4200 2.27%
2024-05-22 0 0.440 0.435 0.440 0.435 0.445 1,640,000 722,890 0.4408 0.416 0.411 0.416 0.411 0.420 1,735,995 0.4164 -1.12%
2024-05-21 0 0.445 0.440 0.445 0.440 0.460 1,616,000 719,210 0.4451 0.420 0.416 0.420 0.416 0.435 1,710,590 0.4204 -2.20%
2024-05-20 0 0.455 0.450 0.455 0.455 0.465 2,070,000 944,740 0.4564 0.430 0.425 0.430 0.430 0.439 2,191,164 0.4312 -1.09%
2024-05-17 0 0.460 0.450 0.460 0.450 0.460 2,084,000 950,290 0.4560 0.435 0.425 0.435 0.425 0.435 2,205,984 0.4308 2.22%
2024-05-16 0 0.450 0.450 0.455 0.450 0.465 4,256,000 1,948,190 0.4578 0.425 0.425 0.430 0.425 0.439 4,505,118 0.4324 -2.17%
2024-05-14 0 0.460 0.455 0.460 0.450 0.475 8,490,000 3,913,379 0.4609 0.435 0.430 0.435 0.425 0.449 8,986,948 0.4355 0.00%
2024-05-13 0 0.460 0.460 0.465 0.430 0.490 16,348,000 7,609,220 0.4655 0.435 0.435 0.439 0.406 0.463 17,304,904 0.4397 4.55%
2024-05-10 0 0.440 0.435 0.440 0.425 0.440 1,230,000 533,470 0.4337 0.416 0.411 0.416 0.401 0.416 1,301,996 0.4097 2.33%
2024-05-09 0 0.430 0.425 0.435 0.430 0.435 960,000 413,100 0.4303 0.406 0.401 0.411 0.406 0.411 1,016,192 0.4065 0.00%
2024-05-08 0 0.430 0.425 0.430 0.420 0.430 1,004,000 427,810 0.4261 0.406 0.401 0.406 0.397 0.406 1,062,768 0.4025 1.18%
2024-05-07 0 0.425 0.420 0.430 0.420 0.435 3,248,000 1,389,720 0.4279 0.401 0.397 0.406 0.397 0.411 3,438,116 0.4042 0.00%
2024-05-06 0 0.425 0.420 0.425 0.420 0.430 1,690,000 717,150 0.4243 0.401 0.397 0.401 0.397 0.406 1,788,921 0.4009 -1.16%
2024-05-03 0 0.430 0.425 0.430 0.420 0.430 2,590,000 1,100,889 0.4251 0.406 0.401 0.406 0.397 0.406 2,741,601 0.4015 2.38%
2024-05-02 0 0.420 0.420 0.425 0.420 0.430 4,490,000 1,892,810 0.4216 0.397 0.397 0.401 0.397 0.406 4,752,815 0.3983 -2.33%
2024-04-30 0 0.430 0.425 0.430 0.425 0.435 1,345,000 572,570 0.4257 0.406 0.401 0.406 0.401 0.411 1,423,727 0.4022 0.00%
2024-04-29 0 0.430 0.430 0.435 0.425 0.435 3,382,000 1,453,479 0.4298 0.406 0.406 0.411 0.401 0.411 3,579,960 0.4060 0.00%
2024-04-26 0 0.430 0.425 0.430 0.425 0.435 3,632,000 1,562,099 0.4301 0.406 0.401 0.406 0.401 0.411 3,844,593 0.4063 0.00%
2024-04-25 0 0.430 0.425 0.430 0.425 0.435 2,630,000 1,128,020 0.4289 0.406 0.401 0.406 0.401 0.411 2,783,943 0.4052 -1.15%
2024-04-24 0 0.435 0.430 0.435 0.430 0.435 1,862,000 805,440 0.4326 0.411 0.406 0.411 0.406 0.411 1,970,989 0.4086 -1.14%
2024-04-23 0 0.440 0.430 0.440 0.430 0.440 912,000 396,000 0.4342 0.416 0.406 0.416 0.406 0.416 965,382 0.4102 0.00%
2024-04-22 0 0.440 0.430 0.440 0.430 0.440 1,304,000 567,640 0.4353 0.416 0.406 0.416 0.406 0.416 1,380,328 0.4112 1.15%
2024-04-19 0 0.435 0.430 0.435 0.430 0.440 1,744,000 758,069 0.4347 0.411 0.406 0.411 0.406 0.416 1,846,082 0.4106 0.00%
2024-04-18 0 0.435 0.435 0.440 0.435 0.440 2,132,000 931,229 0.4368 0.411 0.411 0.416 0.411 0.416 2,256,793 0.4126 0.00%
2024-04-17 0 0.435 0.435 0.445 0.435 0.445 3,646,000 1,598,190 0.4383 0.411 0.411 0.420 0.411 0.420 3,859,413 0.4141 0.00%
2024-04-16 0 0.435 0.435 0.445 0.430 0.445 1,220,000 533,660 0.4374 0.411 0.411 0.420 0.406 0.420 1,291,411 0.4132 -1.14%
2024-04-15 0 0.440 0.440 0.445 0.435 0.450 1,021,500 452,494 0.4430 0.416 0.416 0.420 0.411 0.425 1,081,292 0.4185 -1.12%
2024-04-12 0 0.445 0.440 0.445 0.430 0.450 3,618,000 1,589,830 0.4394 0.420 0.416 0.420 0.406 0.425 3,829,774 0.4151 0.00%
2024-04-11 0 0.445 0.440 0.445 0.435 0.445 2,072,390 914,152 0.4411 0.420 0.416 0.420 0.411 0.420 2,193,694 0.4167 2.30%
2024-04-10 0 0.435 0.435 0.440 0.425 0.450 7,284,000 3,207,230 0.4403 0.411 0.411 0.416 0.401 0.425 7,710,357 0.4160 0.00%
2024-04-09 0 0.435 0.430 0.435 0.425 0.440 1,448,000 628,240 0.4339 0.411 0.406 0.411 0.401 0.416 1,532,756 0.4099 0.00%
2024-04-08 0 0.435 0.425 0.440 0.425 0.445 3,008,000 1,306,180 0.4342 0.411 0.401 0.416 0.401 0.420 3,184,068 0.4102 1.16%
2024-04-05 0 0.430 0.425 0.435 0.405 0.440 3,672,000 1,570,998 0.4278 0.406 0.401 0.411 0.383 0.416 3,886,935 0.4042 3.61%
2024-04-03 0 0.415 0.405 0.415 0.410 0.420 2,260,000 935,190 0.4138 0.392 0.383 0.392 0.387 0.397 2,392,285 0.3909 -1.19%
2024-04-02 0 0.420 0.415 0.420 0.410 0.420 2,606,000 1,086,580 0.4170 0.397 0.392 0.397 0.387 0.397 2,758,538 0.3939 3.70%
2024-03-28 0 0.405 0.405 0.410 0.400 0.410 1,592,000 647,990 0.4070 0.383 0.383 0.387 0.378 0.387 1,685,185 0.3845 0.00%
2024-03-27 0 0.405 0.400 0.405 0.400 0.410 1,078,000 439,050 0.4073 0.383 0.378 0.383 0.378 0.387 1,141,099 0.3848 0.00%
2024-03-26 0 0.405 0.405 0.410 0.400 0.410 768,000 310,710 0.4046 0.383 0.383 0.387 0.378 0.387 812,954 0.3822 1.25%
2024-03-25 0 0.400 0.400 0.405 0.400 0.410 846,000 341,310 0.4034 0.378 0.378 0.383 0.378 0.387 895,519 0.3811 -1.23%
2024-03-22 0 0.405 0.400 0.405 0.400 0.405 686,500 277,065 0.4036 0.383 0.378 0.383 0.378 0.383 726,683 0.3813 0.00%
2024-03-21 0 0.405 0.405 0.410 0.405 0.410 206,000 83,740 0.4065 0.383 0.383 0.387 0.383 0.387 218,058 0.3840 -1.22%
2024-03-20 0 0.410 0.405 0.410 0.400 0.410 846,000 341,770 0.4040 0.387 0.383 0.387 0.378 0.387 895,519 0.3816 0.00%
2024-03-19 0 0.410 0.405 0.410 0.405 0.420 560,000 229,960 0.4106 0.387 0.383 0.387 0.383 0.397 592,779 0.3879 -2.38%
2024-03-18 0 0.420 0.415 0.420 0.410 0.420 384,000 159,540 0.4155 0.397 0.392 0.397 0.387 0.397 406,477 0.3925 0.00%
2024-03-15 0 0.420 0.410 0.420 0.410 0.420 726,000 301,060 0.4147 0.397 0.387 0.397 0.387 0.397 768,495 0.3918 1.20%
2024-03-14 0 0.415 0.410 0.415 0.405 0.415 910,000 375,420 0.4125 0.392 0.387 0.392 0.383 0.392 963,265 0.3897 2.47%
2024-03-13 0 0.405 0.405 0.410 0.405 0.410 242,000 98,270 0.4061 0.383 0.383 0.387 0.383 0.387 256,165 0.3836 -1.22%
2024-03-12 0 0.410 0.405 0.410 0.400 0.410 1,200,000 485,310 0.4044 0.387 0.383 0.387 0.378 0.387 1,270,240 0.3821 1.23%
2024-03-11 0 0.405 0.400 0.405 0.400 0.405 1,796,000 726,910 0.4047 0.383 0.378 0.383 0.378 0.383 1,901,126 0.3824 -1.22%
2024-03-08 0 0.410 0.405 0.410 0.400 0.410 412,000 166,340 0.4037 0.387 0.383 0.387 0.378 0.387 436,116 0.3814 1.23%
2024-03-07 0 0.405 0.400 0.405 0.400 0.410 1,406,000 569,700 0.4052 0.383 0.378 0.383 0.378 0.387 1,488,298 0.3828 0.00%
2024-03-06 0 0.405 0.405 0.410 0.405 0.410 586,000 238,109 0.4063 0.383 0.383 0.387 0.383 0.387 620,301 0.3839 -1.22%
2024-03-05 0 0.410 0.405 0.410 0.405 0.415 616,000 252,290 0.4096 0.387 0.383 0.387 0.383 0.392 652,057 0.3869 -1.20%
2024-03-04 0 0.415 0.405 0.415 0.400 0.415 1,668,000 683,060 0.4095 0.392 0.383 0.392 0.378 0.392 1,765,634 0.3869 3.75%
2024-03-01 0 0.400 0.400 0.405 0.395 0.405 182,000 72,270 0.3971 0.378 0.378 0.383 0.373 0.383 192,653 0.3751 -1.23%
2024-02-29 0 0.405 0.400 0.405 0.400 0.405 546,000 220,590 0.4040 0.383 0.378 0.383 0.378 0.383 577,959 0.3817 0.00%
2024-02-28 0 0.405 0.400 0.405 0.400 0.410 1,476,000 597,990 0.4051 0.383 0.378 0.383 0.378 0.387 1,562,395 0.3827 -1.22%
2024-02-27 0 0.410 0.405 0.410 0.405 0.410 818,000 333,200 0.4073 0.387 0.383 0.387 0.383 0.387 865,880 0.3848 0.00%
2024-02-26 0 0.410 0.405 0.410 0.410 0.415 820,000 337,550 0.4116 0.387 0.383 0.387 0.387 0.392 867,997 0.3889 0.00%
2024-02-23 0 0.410 0.405 0.410 0.405 0.410 1,140,000 466,630 0.4093 0.387 0.383 0.387 0.383 0.387 1,206,728 0.3867 0.00%
2024-02-22 0 0.410 0.405 0.410 0.400 0.410 3,084,000 1,247,620 0.4045 0.387 0.383 0.387 0.378 0.387 3,264,517 0.3822 0.00%
2024-02-21 0 0.410 0.410 0.415 0.410 0.415 1,054,000 432,770 0.4106 0.387 0.387 0.392 0.387 0.392 1,115,694 0.3879 0.00%
2024-02-20 0 0.410 0.410 0.415 0.405 0.415 622,000 254,950 0.4099 0.387 0.387 0.392 0.383 0.392 658,408 0.3872 0.00%
2024-02-19 0 0.410 0.405 0.410 0.405 0.410 694,000 283,560 0.4086 0.387 0.383 0.387 0.383 0.387 734,622 0.3860 0.00%
2024-02-16 0 0.410 0.405 0.410 0.400 0.410 756,000 308,120 0.4076 0.387 0.383 0.387 0.378 0.387 800,251 0.3850 1.23%
2024-02-15 0 0.405 0.400 0.405 0.400 0.405 684,000 273,670 0.4001 0.383 0.378 0.383 0.378 0.383 724,037 0.3780 0.00%
2024-02-14 0 0.405 0.400 0.405 0.395 0.405 766,000 307,100 0.4009 0.383 0.378 0.383 0.373 0.383 810,837 0.3787 0.00%
2024-02-09 0 0.405 0.400 0.405 0.395 0.405 3,086,000 1,230,570 0.3988 0.383 0.378 0.383 0.373 0.383 3,266,634 0.3767 -1.22%
2024-02-08 0 0.410 0.405 0.410 0.405 0.410 706,000 288,060 0.4080 0.387 0.383 0.387 0.383 0.387 747,325 0.3855 -1.20%
2024-02-07 0 0.415 0.405 0.415 0.405 0.415 704,000 288,410 0.4097 0.392 0.383 0.392 0.383 0.392 745,208 0.3870 1.22%
2024-02-06 0 0.410 0.405 0.410 0.400 0.410 536,000 217,346 0.4055 0.387 0.383 0.387 0.378 0.387 567,374 0.3831 0.00%
2024-02-05 0 0.410 0.400 0.410 0.400 0.410 1,908,000 770,110 0.4036 0.387 0.378 0.387 0.378 0.387 2,019,682 0.3813 -1.20%
2024-02-02 0 0.415 0.405 0.415 0.405 0.425 1,372,000 562,940 0.4103 0.392 0.383 0.392 0.383 0.401 1,452,308 0.3876 -1.19%
2024-02-01 0 0.420 0.410 0.420 0.410 0.420 350,000 145,230 0.4149 0.397 0.387 0.397 0.387 0.397 370,487 0.3920 2.44%
2024-01-31 0 0.410 0.410 0.415 0.410 0.430 1,134,000 473,610 0.4176 0.387 0.387 0.392 0.387 0.406 1,200,377 0.3946 -4.65%
2024-01-30 0 0.430 0.425 0.430 0.425 0.435 644,000 275,790 0.4282 0.406 0.401 0.406 0.401 0.411 681,696 0.4046 -2.27%
2024-01-29 0 0.440 0.430 0.440 0.430 0.440 298,000 130,250 0.4371 0.416 0.406 0.416 0.406 0.416 315,443 0.4129 0.00%
2024-01-26 0 0.440 0.430 0.440 0.430 0.440 836,000 362,930 0.4341 0.416 0.406 0.416 0.406 0.416 884,934 0.4101 1.15%
2024-01-25 0 0.435 0.430 0.435 0.425 0.435 1,146,000 492,160 0.4295 0.411 0.406 0.411 0.401 0.411 1,213,079 0.4057 1.16%
2024-01-24 0 0.430 0.430 0.435 0.420 0.430 1,544,000 658,780 0.4267 0.406 0.406 0.411 0.397 0.406 1,634,376 0.4031 1.18%
2024-01-23 0 0.425 0.420 0.425 0.415 0.435 3,014,000 1,286,640 0.4269 0.401 0.397 0.401 0.392 0.411 3,190,420 0.4033 -1.16%
2024-01-22 0 0.430 0.430 0.440 0.430 0.460 2,532,000 1,114,240 0.4401 0.406 0.406 0.416 0.406 0.435 2,680,207 0.4157 -6.52%
2024-01-19 0 0.460 0.460 0.470 0.460 0.480 8,502,000 3,995,020 0.4699 0.435 0.435 0.444 0.435 0.453 8,999,651 0.4439 -2.13%
2024-01-18 0 0.470 0.470 0.475 0.440 0.475 14,702,000 6,770,090 0.4605 0.444 0.444 0.449 0.416 0.449 15,562,558 0.4350 8.05%
2024-01-17 0 0.435 0.435 0.450 0.430 0.450 8,850,000 3,910,050 0.4418 0.411 0.411 0.425 0.406 0.425 9,368,020 0.4174 -3.33%
2024-01-16 0 0.450 0.440 0.445 0.430 0.450 5,200,000 2,287,300 0.4399 0.425 0.416 0.420 0.406 0.425 5,504,374 0.4155 1.12%
2024-01-15 0 0.445 0.435 0.445 0.420 0.445 4,952,000 2,139,640 0.4321 0.420 0.411 0.420 0.397 0.420 5,241,857 0.4082 3.49%
2024-01-12 0 0.430 0.430 0.435 0.410 0.430 2,736,000 1,143,080 0.4178 0.406 0.406 0.411 0.387 0.406 2,896,147 0.3947 6.17%
2024-01-11 0 0.405 0.405 0.410 0.405 0.420 2,018,000 832,934 0.4128 0.383 0.383 0.387 0.383 0.397 2,136,120 0.3899 -1.22%
2024-01-10 0 0.410 0.410 0.420 0.405 0.420 1,088,000 446,800 0.4107 0.387 0.387 0.397 0.383 0.397 1,151,684 0.3880 1.23%
2024-01-09 0 0.405 0.405 0.415 0.405 0.415 666,000 271,810 0.4081 0.383 0.383 0.392 0.383 0.392 704,983 0.3856 -1.22%
2024-01-08 0 0.410 0.410 0.415 0.405 0.410 3,174,000 1,290,200 0.4065 0.387 0.387 0.392 0.383 0.387 3,359,785 0.3840 0.00%
2024-01-05 0 0.410 0.410 0.415 0.410 0.415 258,000 106,880 0.4143 0.387 0.387 0.392 0.387 0.392 273,102 0.3914 -2.38%
2024-01-04 0 0.420 0.415 0.420 0.410 0.425 518,000 216,680 0.4183 0.397 0.392 0.397 0.387 0.401 548,320 0.3952 0.00%
2024-01-03 0 0.420 0.410 0.420 0.410 0.420 314,000 131,240 0.4180 0.397 0.387 0.397 0.387 0.397 332,379 0.3948 2.44%
2024-01-02 0 0.410 0.410 0.425 0.405 0.420 1,448,000 599,260 0.4139 0.387 0.387 0.401 0.383 0.397 1,532,756 0.3910 1.23%
2023-12-29 0 0.405 0.405 0.410 0.400 0.410 1,054,000 426,178 0.4043 0.383 0.383 0.387 0.378 0.387 1,115,694 0.3820 0.00%
2023-12-28 0 0.405 0.400 0.405 0.400 0.410 1,086,000 440,120 0.4053 0.383 0.378 0.383 0.378 0.387 1,149,567 0.3829 0.00%
2023-12-27 0 0.405 0.400 0.405 0.400 0.405 454,000 182,500 0.4020 0.383 0.378 0.383 0.378 0.383 480,574 0.3798 0.00%
2023-12-22 0 0.405 0.400 0.405 0.400 0.410 360,000 145,030 0.4029 0.383 0.378 0.383 0.378 0.387 381,072 0.3806 -1.22%
2023-12-21 0 0.410 0.400 0.410 0.400 0.410 116,000 47,340 0.4081 0.387 0.378 0.387 0.378 0.387 122,790 0.3855 0.00%
2023-12-20 0 0.410 0.405 0.415 0.390 0.410 4,486,000 1,781,640 0.3972 0.387 0.383 0.392 0.368 0.387 4,748,581 0.3752 1.23%
2023-12-19 0 0.405 0.400 0.405 0.390 0.410 3,276,000 1,299,170 0.3966 0.383 0.378 0.383 0.368 0.387 3,467,755 0.3746 -1.22%
2023-12-18 0 0.410 0.400 0.410 0.400 0.415 5,996,000 2,447,760 0.4082 0.387 0.378 0.387 0.378 0.392 6,346,966 0.3857 -1.20%
2023-12-15 0 0.415 0.415 0.425 0.415 0.425 296,000 124,340 0.4201 0.392 0.392 0.401 0.392 0.401 313,326 0.3968 0.00%
2023-12-14 0 0.415 0.415 0.420 0.410 0.420 1,152,000 479,570 0.4163 0.392 0.392 0.397 0.387 0.397 1,219,430 0.3933 0.00%
2023-12-13 0 0.415 0.415 0.420 0.415 0.420 404,000 167,850 0.4155 0.392 0.392 0.397 0.392 0.397 427,647 0.3925 -1.19%
2023-12-12 0 0.420 0.415 0.420 0.415 0.425 544,000 227,300 0.4178 0.397 0.392 0.397 0.392 0.401 575,842 0.3947 0.00%
2023-12-11 0 0.420 0.420 0.425 0.420 0.430 1,302,000 553,560 0.4252 0.397 0.397 0.401 0.397 0.406 1,378,210 0.4017 -2.33%
2023-12-08 0 0.430 0.430 0.435 0.425 0.435 1,878,000 809,650 0.4311 0.406 0.406 0.411 0.401 0.411 1,987,926 0.4073 2.38%
2023-12-07 0 0.420 0.420 0.430 0.420 0.430 964,000 410,190 0.4255 0.397 0.397 0.406 0.397 0.406 1,020,426 0.4020 -2.33%
2023-12-06 0 0.430 0.425 0.430 0.415 0.430 4,632,000 1,948,690 0.4207 0.406 0.401 0.406 0.392 0.406 4,903,127 0.3974 0.00%
2023-12-05 0 0.430 0.425 0.430 0.410 0.430 3,238,000 1,351,950 0.4175 0.406 0.401 0.406 0.387 0.406 3,427,531 0.3944 2.38%
2023-12-04 0 0.420 0.420 0.425 0.415 0.425 930,000 393,980 0.4236 0.397 0.397 0.401 0.392 0.401 984,436 0.4002 0.00%
2023-12-01 0 0.420 0.420 0.425 0.415 0.425 1,690,000 714,570 0.4228 0.397 0.397 0.401 0.392 0.401 1,788,921 0.3994 -1.18%
2023-11-30 0 0.425 0.420 0.425 0.420 0.425 178,000 75,540 0.4244 0.401 0.397 0.401 0.397 0.401 188,419 0.4009 0.00%
2023-11-29 0 0.425 0.420 0.425 0.420 0.425 3,374,000 1,417,240 0.4200 0.401 0.397 0.401 0.397 0.401 3,571,492 0.3968 1.19%
2023-11-28 0 0.420 0.420 0.425 0.420 0.425 1,648,000 692,590 0.4203 0.397 0.397 0.401 0.397 0.401 1,744,463 0.3970 -2.33%
2023-11-27 0 0.430 0.420 0.430 0.415 0.435 5,836,000 2,486,860 0.4261 0.406 0.397 0.406 0.392 0.411 6,177,601 0.4026 -1.15%
2023-11-24 0 0.435 0.430 0.435 0.430 0.440 632,000 274,450 0.4343 0.411 0.406 0.411 0.406 0.416 668,993 0.4102 -1.14%
2023-11-23 0 0.440 0.430 0.440 0.430 0.440 896,000 387,640 0.4326 0.416 0.406 0.416 0.406 0.416 948,446 0.4087 1.15%
2023-11-22 0 0.435 0.435 0.440 0.435 0.440 204,000 88,940 0.4360 0.411 0.411 0.416 0.411 0.416 215,941 0.4119 -1.14%
2023-11-21 0 0.440 0.435 0.440 0.435 0.445 938,000 411,640 0.4388 0.416 0.411 0.416 0.411 0.420 992,904 0.4146 0.00%
2023-11-20 0 0.440 0.435 0.440 0.435 0.440 892,000 391,740 0.4392 0.416 0.411 0.416 0.411 0.416 944,212 0.4149 0.00%
2023-11-17 0 0.440 0.430 0.440 0.430 0.440 1,102,000 481,130 0.4366 0.416 0.406 0.416 0.406 0.416 1,166,504 0.4125 1.15%
2023-11-16 0 0.435 0.430 0.435 0.420 0.440 4,888,000 2,114,560 0.4326 0.411 0.406 0.411 0.397 0.416 5,174,111 0.4087 -2.25%
2023-11-15 0 0.445 0.440 0.445 0.435 0.445 2,178,000 958,020 0.4399 0.420 0.416 0.420 0.411 0.420 2,305,486 0.4155 1.14%
2023-11-14 0 0.440 0.430 0.440 0.430 0.445 1,444,000 631,540 0.4374 0.416 0.406 0.416 0.406 0.420 1,528,522 0.4132 -1.12%
2023-11-13 0 0.445 0.440 0.445 0.440 0.445 186,000 82,520 0.4437 0.420 0.416 0.420 0.416 0.420 196,887 0.4191 0.00%
2023-11-10 0 0.445 0.440 0.445 0.440 0.450 730,000 323,300 0.4429 0.420 0.416 0.420 0.416 0.425 772,729 0.4184 0.00%
2023-11-09 0 0.445 0.440 0.445 0.440 0.445 130,000 57,440 0.4418 0.420 0.416 0.420 0.416 0.420 137,609 0.4174 0.00%
2023-11-08 0 0.445 0.440 0.445 0.440 0.445 494,000 219,030 0.4434 0.420 0.416 0.420 0.416 0.420 522,915 0.4189 0.00%
2023-11-07 0 0.445 0.440 0.445 0.440 0.450 908,000 405,070 0.4461 0.420 0.416 0.420 0.416 0.425 961,148 0.4214 -2.20%
2023-11-06 0 0.455 0.450 0.455 0.450 0.460 1,020,000 460,570 0.4515 0.430 0.425 0.430 0.425 0.435 1,079,704 0.4266 0.00%
2023-11-03 0 0.455 0.450 0.455 0.450 0.460 5,320,000 2,414,780 0.4539 0.430 0.425 0.430 0.425 0.435 5,631,398 0.4288 -2.15%
2023-11-02 0 0.465 0.455 0.465 0.455 0.465 600,000 275,380 0.4590 0.439 0.430 0.439 0.430 0.439 635,120 0.4336 1.09%
2023-11-01 0 0.460 0.460 0.465 0.460 0.495 3,238,000 1,529,340 0.4723 0.435 0.435 0.439 0.435 0.468 3,427,531 0.4462 -5.15%
2023-10-31 0 0.485 0.480 0.485 0.470 0.495 4,604,000 2,222,220 0.4827 0.458 0.453 0.458 0.444 0.468 4,873,488 0.4560 1.04%
2023-10-30 0 0.480 0.480 0.485 0.470 0.490 4,649,333 2,227,859 0.4792 0.453 0.453 0.458 0.444 0.463 4,921,474 0.4527 -2.04%
2023-10-27 0 0.490 0.490 0.495 0.470 0.495 9,176,000 4,465,190 0.4866 0.463 0.463 0.468 0.444 0.468 9,713,102 0.4597 2.08%
2023-10-26 0 0.480 0.480 0.485 0.445 0.485 21,852,000 10,104,090 0.4624 0.453 0.453 0.458 0.420 0.458 23,131,072 0.4368 6.67%
2023-10-25 0 0.450 0.435 0.450 0.415 0.455 12,264,000 5,366,410 0.4376 0.425 0.411 0.425 0.392 0.430 12,981,853 0.4134 5.88%
2023-10-24 0 0.425 0.420 0.425 0.400 0.430 7,696,000 3,167,558 0.4116 0.401 0.397 0.401 0.378 0.406 8,146,473 0.3888 4.94%
2023-10-20 0 0.405 0.405 0.410 0.395 0.415 4,009,333 1,624,756 0.4052 0.383 0.383 0.387 0.373 0.392 4,244,013 0.3828 2.53%
2023-10-19 0 0.395 0.395 0.400 0.390 0.400 1,570,000 624,410 0.3977 0.373 0.373 0.378 0.368 0.378 1,661,897 0.3757 -1.25%
2023-10-18 0 0.400 0.395 0.400 0.395 0.400 1,050,000 415,510 0.3957 0.378 0.373 0.378 0.373 0.378 1,111,460 0.3738 0.00%
2023-10-17 0 0.400 0.400 0.405 0.400 0.405 792,000 317,930 0.4014 0.378 0.378 0.383 0.378 0.383 838,358 0.3792 -2.44%
2023-10-16 0 0.410 0.405 0.410 0.405 0.415 2,804,000 1,144,829 0.4083 0.387 0.383 0.387 0.383 0.392 2,968,128 0.3857 1.23%
2023-10-13 0 0.405 0.400 0.405 0.400 0.410 1,910,000 768,559 0.4024 0.383 0.378 0.383 0.378 0.387 2,021,799 0.3801 0.00%
2023-10-12 0 0.405 0.405 0.410 0.400 0.410 2,692,000 1,095,639 0.4070 0.383 0.383 0.387 0.378 0.387 2,849,572 0.3845 0.00%
2023-10-11 0 0.405 0.400 0.405 0.400 0.410 1,650,000 663,249 0.4020 0.383 0.378 0.383 0.378 0.387 1,746,580 0.3797 -1.22%
2023-10-10 0 0.410 0.405 0.410 0.405 0.410 197,981 80,711 0.4077 0.387 0.383 0.387 0.383 0.387 209,569 0.3851 -1.20%
2023-10-09 0 0.415 0.405 0.415 0.400 0.415 1,600,000 654,479 0.4090 0.392 0.383 0.392 0.378 0.392 1,693,653 0.3864 2.47%
2023-10-06 0 0.405 0.400 0.405 0.395 0.410 1,422,000 576,470 0.4054 0.383 0.378 0.383 0.373 0.387 1,505,234 0.3830 1.25%
2023-10-05 0 0.400 0.395 0.400 0.390 0.410 4,806,000 1,917,150 0.3989 0.378 0.373 0.378 0.368 0.387 5,087,311 0.3768 -2.44%
2023-10-04 0 0.410 0.405 0.410 0.410 0.425 2,266,400 936,780 0.4133 0.387 0.383 0.387 0.387 0.401 2,399,060 0.3905 -3.53%
2023-10-03 0 0.425 0.415 0.425 0.415 0.430 834,000 352,650 0.4228 0.401 0.392 0.401 0.392 0.406 882,817 0.3995 -2.30%
2023-09-29 0 0.435 0.430 0.435 0.430 0.440 396,000 171,130 0.4321 0.411 0.406 0.411 0.406 0.416 419,179 0.4083 0.00%
2023-09-28 0 0.435 0.430 0.435 0.430 0.440 1,754,000 761,139 0.4339 0.411 0.406 0.411 0.406 0.416 1,856,668 0.4099 0.00%
2023-09-27 0 0.435 0.430 0.435 0.425 0.435 3,346,000 1,454,148 0.4346 0.411 0.406 0.411 0.401 0.411 3,541,853 0.4106 1.16%
2023-09-26 0 0.430 0.425 0.435 0.420 0.430 2,102,000 902,099 0.4292 0.406 0.401 0.411 0.397 0.406 2,225,037 0.4054 1.18%
2023-09-25 0 0.425 0.420 0.425 0.415 0.430 3,540,000 1,487,089 0.4201 0.401 0.397 0.401 0.392 0.406 3,747,208 0.3969 0.00%
2023-09-22 0 0.425 0.420 0.425 0.415 0.425 2,152,000 906,030 0.4210 0.401 0.397 0.401 0.392 0.401 2,277,964 0.3977 1.19%
2023-09-21 0 0.420 0.415 0.420 0.410 0.430 6,272,000 2,639,420 0.4208 0.397 0.392 0.397 0.387 0.406 6,639,121 0.3976 -2.33%
2023-09-20 0 0.430 0.425 0.430 0.425 0.440 2,250,000 969,599 0.4309 0.406 0.401 0.406 0.401 0.416 2,381,700 0.4071 -1.15%
2023-09-19 0 0.435 0.430 0.435 0.435 0.445 2,260,000 987,919 0.4371 0.411 0.406 0.411 0.411 0.420 2,392,285 0.4130 -2.25%
2023-09-18 0 0.445 0.435 0.445 0.425 0.450 9,297,334 4,103,750 0.4414 0.420 0.411 0.420 0.401 0.425 9,841,538 0.4170 3.49%
2023-09-15 0 0.430 0.425 0.430 0.425 0.435 1,480,000 636,530 0.4301 0.406 0.401 0.406 0.401 0.411 1,566,629 0.4063 1.18%
2023-09-14 0 0.425 0.420 0.425 0.420 0.430 3,302,000 1,400,550 0.4242 0.401 0.397 0.401 0.397 0.406 3,495,277 0.4007 0.00%
2023-09-13 0 0.425 0.415 0.425 0.415 0.425 2,254,000 945,049 0.4193 0.401 0.392 0.401 0.392 0.401 2,385,934 0.3961 1.19%
2023-09-12 0 0.420 0.415 0.420 0.410 0.425 4,904,000 2,046,490 0.4173 0.397 0.392 0.397 0.387 0.401 5,191,048 0.3942 -1.18%
2023-09-11 0 0.425 0.420 0.425 0.420 0.430 2,848,000 1,205,024 0.4231 0.401 0.397 0.401 0.397 0.406 3,014,703 0.3997 -1.16%
2023-09-07 0 0.430 0.425 0.430 0.420 0.430 4,822,000 2,058,672 0.4269 0.406 0.401 0.406 0.397 0.406 5,104,248 0.4033 1.18%
2023-09-06 0 0.425 0.425 0.430 0.420 0.440 3,840,000 1,643,369 0.4280 0.401 0.401 0.406 0.397 0.416 4,064,768 0.4043 -3.41%
2023-09-05 0 0.440 0.435 0.440 0.435 0.445 1,460,000 640,398 0.4386 0.416 0.411 0.416 0.411 0.420 1,545,459 0.4144 0.00%
2023-09-04 0 0.440 0.435 0.440 0.435 0.450 3,978,000 1,756,079 0.4414 0.416 0.411 0.416 0.411 0.425 4,210,846 0.4170 0.00%
2023-08-31 0 0.440 0.430 0.440 0.425 0.440 2,194,000 946,910 0.4316 0.416 0.406 0.416 0.401 0.416 2,322,422 0.4077 3.53%
2023-08-30 0 0.425 0.425 0.430 0.420 0.445 9,506,000 4,110,850 0.4324 0.401 0.401 0.406 0.397 0.420 10,062,418 0.4085 -4.49%
2023-08-29 0 0.445 0.440 0.445 0.440 0.455 1,016,000 451,450 0.4443 0.420 0.416 0.420 0.416 0.430 1,075,470 0.4198 0.00%
2023-08-28 0 0.445 0.445 0.450 0.435 0.465 10,222,000 4,643,070 0.4542 0.420 0.420 0.425 0.411 0.439 10,820,328 0.4291 0.00%
2023-08-25 0 0.445 0.445 0.450 0.445 0.455 5,096,000 2,278,790 0.4472 0.420 0.420 0.425 0.420 0.430 5,394,286 0.4224 -2.20%
2023-08-24 0 0.455 0.450 0.455 0.440 0.455 7,548,000 3,397,740 0.4502 0.430 0.425 0.430 0.416 0.430 7,989,810 0.4253 0.00%
2023-08-23 0 0.455 0.445 0.455 0.445 0.455 2,070,000 931,910 0.4502 0.430 0.420 0.430 0.420 0.430 2,191,164 0.4253 0.00%
2023-08-22 0 0.455 0.450 0.455 0.425 0.455 8,436,000 3,741,530 0.4435 0.430 0.425 0.430 0.401 0.430 8,929,788 0.4190 8.33%
2023-08-21 0 0.420 0.420 0.430 0.420 0.440 3,750,000 1,609,450 0.4292 0.397 0.397 0.406 0.397 0.416 3,969,500 0.4055 -4.55%
2023-08-18 0 0.440 0.440 0.445 0.440 0.460 1,812,000 810,589 0.4473 0.416 0.416 0.420 0.416 0.435 1,918,062 0.4226 -2.22%
2023-08-17 0 0.450 0.450 0.455 0.425 0.455 8,836,000 3,891,559 0.4404 0.425 0.425 0.430 0.401 0.430 9,353,201 0.4161 2.27%
2023-08-16 0 0.440 0.440 0.445 0.440 0.450 3,856,000 1,715,049 0.4448 0.416 0.416 0.420 0.416 0.425 4,081,705 0.4202 -2.22%
2023-08-15 0 0.450 0.445 0.460 0.435 0.460 13,806,000 6,178,640 0.4475 0.425 0.420 0.435 0.411 0.435 14,614,112 0.4228 -2.17%
2023-08-14 0 0.460 0.455 0.460 0.440 0.465 6,816,000 3,077,720 0.4515 0.435 0.430 0.435 0.416 0.439 7,214,964 0.4266 3.37%
2023-08-11 0 0.445 0.445 0.450 0.445 0.455 1,210,000 545,199 0.4506 0.420 0.420 0.425 0.420 0.430 1,280,825 0.4257 -2.20%
2023-08-10 0 0.455 0.455 0.460 0.445 0.460 3,758,000 1,699,419 0.4522 0.430 0.430 0.435 0.420 0.435 3,977,968 0.4272 2.25%
2023-08-09 0 0.445 0.445 0.450 0.440 0.455 1,974,000 881,220 0.4464 0.420 0.420 0.425 0.416 0.430 2,089,545 0.4217 -1.11%
2023-08-08 0 0.450 0.445 0.450 0.445 0.450 1,954,000 877,469 0.4491 0.425 0.420 0.425 0.420 0.425 2,068,374 0.4242 2.27%
2023-08-07 0 0.440 0.440 0.445 0.440 0.460 2,714,000 1,212,179 0.4466 0.416 0.416 0.420 0.416 0.435 2,872,860 0.4219 -2.22%
2023-08-04 0 0.450 0.445 0.450 0.450 0.465 3,638,000 1,662,750 0.4571 0.425 0.420 0.425 0.425 0.439 3,850,944 0.4318 -1.10%
2023-08-03 0 0.455 0.450 0.455 0.450 0.460 2,234,000 1,021,230 0.4571 0.430 0.425 0.430 0.425 0.435 2,364,764 0.4319 0.00%
2023-08-02 0 0.455 0.450 0.455 0.455 0.470 4,400,000 2,024,059 0.4600 0.430 0.425 0.430 0.430 0.444 4,657,547 0.4346 -1.09%
2023-08-01 0 0.460 0.450 0.460 0.450 0.460 3,100,000 1,411,209 0.4552 0.435 0.425 0.435 0.425 0.435 3,281,453 0.4301 2.22%
2023-07-31 0 0.450 0.445 0.450 0.445 0.455 4,498,000 2,028,919 0.4511 0.425 0.420 0.425 0.420 0.430 4,761,283 0.4261 0.00%
2023-07-28 0 0.450 0.445 0.450 0.445 0.450 6,266,000 2,813,179 0.4490 0.425 0.420 0.425 0.420 0.425 6,632,770 0.4241 2.27%
2023-07-27 0 0.440 0.435 0.440 0.430 0.445 5,246,000 2,300,970 0.4386 0.416 0.411 0.416 0.406 0.420 5,553,066 0.4144 1.15%
2023-07-26 0 0.435 0.430 0.435 0.430 0.440 1,338,000 578,918 0.4327 0.411 0.406 0.411 0.406 0.416 1,416,318 0.4087 1.16%
2023-07-25 0 0.430 0.430 0.435 0.425 0.440 3,170,000 1,376,420 0.4342 0.406 0.406 0.411 0.401 0.416 3,355,551 0.4102 -1.15%
2023-07-24 0 0.435 0.430 0.435 0.425 0.440 2,840,000 1,225,790 0.4316 0.411 0.406 0.411 0.401 0.416 3,006,235 0.4077 1.16%
2023-07-21 0 0.430 0.430 0.440 0.430 0.445 2,584,000 1,122,210 0.4343 0.406 0.406 0.416 0.406 0.420 2,735,250 0.4103 0.00%
2023-07-20 0 0.430 0.430 0.435 0.430 0.440 1,898,000 826,660 0.4355 0.406 0.406 0.411 0.406 0.416 2,009,096 0.4115 1.18%
2023-07-19 0 0.425 0.425 0.430 0.425 0.435 944,000 406,569 0.4307 0.401 0.401 0.406 0.401 0.411 999,256 0.4069 0.00%
2023-07-18 0 0.425 0.420 0.425 0.420 0.450 10,720,850 4,728,699 0.4411 0.401 0.397 0.401 0.397 0.425 11,348,378 0.4167 -1.16%
2023-07-14 0 0.430 0.430 0.435 0.430 0.445 5,168,000 2,262,929 0.4379 0.406 0.406 0.411 0.406 0.420 5,470,501 0.4137 -1.15%
2023-07-13 0 0.435 0.435 0.440 0.430 0.445 3,096,000 1,357,699 0.4385 0.411 0.411 0.416 0.406 0.420 3,277,219 0.4143 0.00%
2023-07-12 0 0.435 0.430 0.435 0.430 0.440 2,650,000 1,149,110 0.4336 0.411 0.406 0.411 0.406 0.416 2,805,113 0.4096 0.00%
2023-07-11 0 0.435 0.425 0.435 0.425 0.435 2,180,000 941,740 0.4320 0.411 0.401 0.411 0.401 0.411 2,307,603 0.4081 3.57%
2023-07-10 0 0.420 0.420 0.430 0.420 0.435 4,112,000 1,756,049 0.4271 0.397 0.397 0.406 0.397 0.411 4,352,689 0.4034 1.20%
2023-07-07 0 0.415 0.415 0.425 0.415 0.425 3,316,000 1,404,520 0.4236 0.392 0.392 0.401 0.392 0.401 3,510,097 0.4001 -2.35%
2023-07-06 0 0.425 0.415 0.420 0.415 0.425 1,416,000 592,240 0.4182 0.401 0.392 0.397 0.392 0.401 1,498,883 0.3951 2.41%
2023-07-05 0 0.415 0.410 0.415 0.410 0.420 666,000 275,040 0.4130 0.392 0.387 0.392 0.387 0.397 704,983 0.3901 -1.19%
2023-07-04 0 0.420 0.415 0.420 0.415 0.425 1,514,000 636,950 0.4207 0.397 0.392 0.397 0.392 0.401 1,602,620 0.3974 0.00%
2023-07-03 0 0.420 0.420 0.425 0.420 0.430 2,806,000 1,194,590 0.4257 0.397 0.397 0.401 0.397 0.406 2,970,245 0.4022 -2.33%
2023-06-30 0 0.430 0.420 0.430 0.395 0.430 14,394,000 5,984,883 0.4158 0.406 0.397 0.406 0.373 0.406 15,236,530 0.3928 11.69%
2023-06-29 0 0.385 0.385 0.390 0.385 0.400 4,184,000 1,622,190 0.3877 0.364 0.364 0.368 0.364 0.378 4,428,904 0.3663 -3.75%
2023-06-28 0 0.400 0.390 0.400 0.395 0.400 1,634,000 651,110 0.3985 0.378 0.368 0.378 0.373 0.378 1,729,644 0.3764 0.00%
2023-06-27 0 0.400 0.395 0.400 0.395 0.400 1,396,000 557,570 0.3994 0.378 0.373 0.378 0.373 0.378 1,477,713 0.3773 0.00%
2023-06-26 0 0.400 0.395 0.400 0.380 0.405 8,498,000 3,311,690 0.3897 0.378 0.373 0.378 0.359 0.383 8,995,417 0.3682 0.00%
2023-06-23 0 0.400 0.395 0.400 0.395 0.405 1,488,000 595,600 0.4003 0.378 0.373 0.378 0.373 0.383 1,575,098 0.3781 -2.44%
2023-06-21 0 0.410 0.405 0.410 0.405 0.415 4,070,000 1,667,630 0.4097 0.387 0.383 0.387 0.383 0.392 4,308,231 0.3871 -2.38%
2023-06-20 0 0.420 0.415 0.420 0.415 0.425 268,000 111,588 0.4164 0.397 0.392 0.397 0.392 0.401 283,687 0.3933 0.00%
2023-06-19 0 0.420 0.415 0.420 0.415 0.425 2,676,000 1,123,660 0.4199 0.397 0.392 0.397 0.392 0.401 2,832,635 0.3967 0.00%
2023-06-16 0 0.420 0.415 0.420 0.415 0.430 2,492,000 1,052,910 0.4225 0.397 0.392 0.397 0.392 0.406 2,637,865 0.3992 -2.33%
2023-06-15 0 0.430 0.425 0.430 0.420 0.430 1,278,000 545,080 0.4265 0.406 0.401 0.406 0.397 0.406 1,352,806 0.4029 1.18%
2023-06-14 0 0.425 0.420 0.425 0.415 0.425 1,462,000 613,920 0.4199 0.401 0.397 0.401 0.392 0.401 1,547,576 0.3967 0.00%
2023-06-13 0 0.425 0.420 0.425 0.415 0.425 1,390,000 583,170 0.4195 0.401 0.397 0.401 0.392 0.401 1,471,361 0.3963 0.00%
2023-06-12 0 0.425 0.415 0.425 0.415 0.425 690,000 290,430 0.4209 0.401 0.392 0.401 0.392 0.401 730,388 0.3976 -2.30%
2023-06-09 0 0.435 0.425 0.435 0.425 0.435 1,384,000 600,420 0.4338 0.411 0.401 0.411 0.401 0.411 1,465,010 0.4098 0.00%
2023-06-08 0 0.435 0.425 0.435 0.425 0.440 1,064,000 458,250 0.4307 0.411 0.401 0.411 0.401 0.416 1,126,280 0.4069 -1.14%
2023-06-07 0 0.440 0.430 0.440 0.430 0.440 1,062,000 463,310 0.4363 0.416 0.406 0.416 0.406 0.416 1,124,162 0.4121 0.00%
2023-06-06 0 0.440 0.430 0.440 0.430 0.440 1,824,000 795,160 0.4359 0.416 0.406 0.416 0.406 0.416 1,930,765 0.4118 1.15%
2023-06-05 0 0.435 0.430 0.435 0.430 0.440 2,130,000 925,990 0.4347 0.411 0.406 0.411 0.406 0.416 2,254,676 0.4107 2.35%
2023-06-02 0 0.425 0.425 0.430 0.420 0.435 2,878,000 1,233,980 0.4288 0.401 0.401 0.406 0.397 0.411 3,046,459 0.4051 1.19%
2023-06-01 0 0.420 0.420 0.430 0.405 0.430 3,772,000 1,578,410 0.4185 0.397 0.397 0.406 0.383 0.406 3,992,788 0.3953 0.00%
2023-05-31 0 0.420 0.415 0.420 0.415 0.430 5,564,000 2,342,420 0.4210 0.397 0.392 0.397 0.392 0.406 5,889,680 0.3977 -4.55%
2023-05-30 0 0.440 0.435 0.440 0.430 0.445 2,308,000 1,010,600 0.4379 0.416 0.411 0.416 0.406 0.420 2,443,095 0.4137 -1.12%
2023-05-29 0 0.445 0.440 0.445 0.415 0.450 12,570,999 5,555,569 0.4419 0.420 0.416 0.420 0.392 0.425 13,306,822 0.4175 5.95%
2023-05-25 0 0.420 0.415 0.420 0.405 0.430 5,488,000 2,280,540 0.4156 0.397 0.392 0.397 0.383 0.406 5,809,231 0.3926 0.00%
2023-05-24 0 0.420 0.415 0.420 0.420 0.430 3,012,000 1,276,330 0.4237 0.397 0.392 0.397 0.397 0.406 3,188,303 0.4003 0.00%
2023-05-23 0 0.420 0.415 0.420 0.415 0.430 2,028,000 851,350 0.4198 0.397 0.392 0.397 0.392 0.406 2,146,706 0.3966 0.00%
2023-05-22 0 0.420 0.415 0.420 0.405 0.420 542,000 225,100 0.4153 0.397 0.392 0.397 0.383 0.397 573,725 0.3923 1.20%
2023-05-19 0 0.415 0.410 0.415 0.410 0.415 1,250,000 516,230 0.4130 0.392 0.387 0.392 0.387 0.392 1,323,167 0.3901 -1.19%
2023-05-18 0 0.420 0.415 0.420 0.410 0.420 702,000 290,480 0.4138 0.397 0.392 0.397 0.387 0.397 743,090 0.3909 2.44%
2023-05-17 0 0.410 0.410 0.415 0.410 0.425 1,238,000 512,070 0.4136 0.387 0.387 0.392 0.387 0.401 1,310,464 0.3908 -3.53%
2023-05-16 0 0.425 0.420 0.425 0.420 0.430 620,000 262,720 0.4237 0.401 0.397 0.401 0.397 0.406 656,291 0.4003 1.19%
2023-05-15 0 0.420 0.410 0.420 0.410 0.420 648,000 268,390 0.4142 0.397 0.387 0.397 0.387 0.397 685,930 0.3913 0.00%
2023-05-12 0 0.420 0.410 0.420 0.410 0.425 2,362,000 985,760 0.4173 0.397 0.387 0.397 0.387 0.401 2,500,256 0.3943 -2.33%
2023-05-11 0 0.430 0.425 0.430 0.430 0.435 588,000 253,410 0.4310 0.406 0.401 0.406 0.406 0.411 622,418 0.4071 -1.15%
2023-05-10 0 0.435 0.430 0.435 0.430 0.435 934,000 402,680 0.4311 0.411 0.406 0.411 0.406 0.411 988,670 0.4073 0.00%
2023-05-09 0 0.435 0.430 0.435 0.430 0.440 1,940,000 849,859 0.4381 0.411 0.406 0.411 0.406 0.416 2,053,555 0.4138 -1.14%
2023-05-08 0 0.440 0.435 0.440 0.435 0.440 1,278,000 560,190 0.4383 0.416 0.411 0.416 0.411 0.416 1,352,806 0.4141 0.00%
2023-05-05 0 0.440 0.430 0.440 0.435 0.440 462,000 201,380 0.4359 0.416 0.406 0.416 0.411 0.416 489,042 0.4118 0.00%
2023-05-04 0 0.440 0.430 0.440 0.430 0.440 1,586,000 687,370 0.4334 0.416 0.406 0.416 0.406 0.416 1,678,834 0.4094 -1.12%
2023-05-03 0 0.445 0.435 0.445 0.435 0.445 1,208,000 531,910 0.4403 0.420 0.411 0.420 0.411 0.420 1,278,708 0.4160 -2.20%
2023-05-02 0 0.455 0.450 0.455 0.445 0.460 2,772,000 1,253,300 0.4521 0.430 0.425 0.430 0.420 0.435 2,934,255 0.4271 0.00%
2023-04-28 0 0.455 0.450 0.455 0.430 0.455 2,902,000 1,295,420 0.4464 0.430 0.425 0.430 0.406 0.430 3,071,864 0.4217 3.41%
2023-04-27 0 0.440 0.435 0.440 0.430 0.450 2,456,000 1,074,480 0.4375 0.416 0.411 0.416 0.406 0.425 2,599,758 0.4133 1.15%
2023-04-26 0 0.435 0.430 0.435 0.430 0.440 1,150,000 499,380 0.4342 0.411 0.406 0.411 0.406 0.416 1,217,313 0.4102 0.00%
2023-04-25 0 0.435 0.430 0.435 0.425 0.435 2,510,000 1,078,670 0.4297 0.411 0.406 0.411 0.401 0.411 2,656,919 0.4060 0.00%
2023-04-24 0 0.435 0.430 0.435 0.425 0.435 1,956,000 840,990 0.4300 0.411 0.406 0.411 0.401 0.411 2,070,491 0.4062 1.16%
2023-04-21 0 0.430 0.425 0.430 0.425 0.440 728,000 313,520 0.4307 0.406 0.401 0.406 0.401 0.416 770,612 0.4068 -2.27%
2023-04-20 0 0.440 0.435 0.440 0.430 0.445 1,128,000 492,580 0.4367 0.416 0.411 0.416 0.406 0.420 1,194,026 0.4125 -1.12%
2023-04-19 0 0.445 0.440 0.445 0.435 0.450 4,522,000 1,997,819 0.4418 0.420 0.416 0.420 0.411 0.425 4,786,688 0.4174 2.30%
2023-04-18 0 0.435 0.430 0.435 0.420 0.445 3,948,000 1,702,169 0.4311 0.411 0.406 0.411 0.397 0.420 4,179,090 0.4073 -2.25%
2023-04-17 0 0.445 0.440 0.445 0.430 0.450 4,490,000 1,993,049 0.4439 0.420 0.416 0.420 0.406 0.425 4,752,815 0.4193 3.49%
2023-04-14 0 0.430 0.425 0.430 0.425 0.435 1,792,000 772,179 0.4309 0.406 0.401 0.406 0.401 0.411 1,896,892 0.4071 -1.15%
2023-04-13 0 0.435 0.430 0.435 0.430 0.445 1,986,000 867,289 0.4367 0.411 0.406 0.411 0.406 0.420 2,102,247 0.4126 -1.14%
2023-04-12 0 0.440 0.435 0.440 0.405 0.460 7,968,000 3,459,890 0.4342 0.416 0.411 0.416 0.383 0.435 8,434,394 0.4102 4.76%
2023-04-11 0 0.420 0.410 0.420 0.395 0.420 4,394,000 1,788,949 0.4071 0.397 0.387 0.397 0.373 0.397 4,651,196 0.3846 5.00%
2023-04-06 0 0.400 0.395 0.400 0.395 0.405 1,780,000 712,129 0.4001 0.378 0.373 0.378 0.373 0.383 1,884,189 0.3779 -1.23%
2023-04-04 0 0.405 0.400 0.405 0.400 0.410 1,514,000 608,459 0.4019 0.383 0.378 0.383 0.378 0.387 1,602,620 0.3797 -1.22%
2023-04-03 0 0.410 0.400 0.410 0.400 0.415 3,132,000 1,273,810 0.4067 0.387 0.378 0.387 0.378 0.392 3,315,327 0.3842 3.80%
2023-03-31 0 0.395 0.390 0.395 0.390 0.400 774,000 307,190 0.3969 0.373 0.368 0.373 0.368 0.378 819,305 0.3749 -1.25%
2023-03-30 0 0.400 0.395 0.400 0.390 0.405 3,824,000 1,521,889 0.3980 0.378 0.373 0.378 0.368 0.383 4,047,832 0.3760 0.00%
2023-03-29 0 0.400 0.390 0.400 0.375 0.405 7,428,000 2,941,350 0.3960 0.378 0.368 0.378 0.354 0.383 7,862,786 0.3741 5.26%
2023-03-28 0 0.380 0.375 0.380 0.375 0.390 1,700,000 650,730 0.3828 0.359 0.354 0.359 0.354 0.368 1,799,507 0.3616 -1.30%
2023-03-27 0 0.385 0.380 0.385 0.385 0.405 3,822,000 1,486,250 0.3889 0.364 0.359 0.364 0.364 0.383 4,045,715 0.3674 -4.94%
2023-03-24 0 0.405 0.400 0.405 0.400 0.410 2,126,000 857,710 0.4034 0.383 0.378 0.383 0.378 0.387 2,250,442 0.3811 -1.22%
2023-03-23 0 0.410 0.405 0.410 0.390 0.410 3,068,000 1,241,030 0.4045 0.387 0.383 0.387 0.368 0.387 3,247,580 0.3821 2.50%
2023-03-22 0 0.400 0.390 0.400 0.390 0.400 1,146,000 454,800 0.3969 0.378 0.368 0.378 0.368 0.378 1,213,079 0.3749 1.27%
2023-03-21 0 0.395 0.390 0.395 0.385 0.405 2,774,000 1,082,470 0.3902 0.373 0.368 0.373 0.364 0.383 2,936,372 0.3686 -2.47%
2023-03-20 0 0.405 0.400 0.405 0.390 0.405 870,020 345,207 0.3968 0.383 0.378 0.383 0.368 0.383 920,945 0.3748 2.53%
2023-03-17 0 0.395 0.390 0.395 0.375 0.410 8,868,000 3,508,660 0.3957 0.373 0.368 0.373 0.354 0.387 9,387,074 0.3738 -1.25%
2023-03-16 0 0.400 0.390 0.400 0.360 0.410 13,478,019 5,170,137 0.3836 0.378 0.368 0.378 0.340 0.387 14,266,933 0.3624 -4.76%
2023-03-15 0 0.420 0.415 0.420 0.405 0.430 4,548,000 1,885,480 0.4146 0.397 0.392 0.397 0.383 0.406 4,814,210 0.3916 -2.33%
2023-03-14 0 0.430 0.420 0.430 0.415 0.445 9,268,000 3,943,560 0.4255 0.406 0.397 0.406 0.392 0.420 9,810,487 0.4020 -4.44%
2023-03-13 0 0.450 0.450 0.455 0.435 0.460 14,934,000 6,668,570 0.4465 0.425 0.425 0.430 0.411 0.435 15,808,138 0.4218 1.12%
2023-03-10 0 0.445 0.440 0.445 0.415 0.450 9,382,018 4,012,998 0.4277 0.420 0.416 0.420 0.392 0.425 9,931,179 0.4041 4.71%
2023-03-09 0 0.425 0.420 0.425 0.415 0.465 11,622,018 5,045,317 0.4341 0.401 0.397 0.401 0.392 0.439 12,302,294 0.4101 -3.41%
2023-03-08 0 0.440 0.440 0.445 0.405 0.475 59,167,532 25,653,408 0.4336 0.416 0.416 0.420 0.383 0.449 62,630,808 0.4096 22.22%
2023-03-07 0 0.360 0.360 0.365 0.350 0.375 4,582,000 1,662,140 0.3628 0.340 0.340 0.345 0.331 0.354 4,850,200 0.3427 4.35%
2023-03-06 0 0.345 0.345 0.350 0.345 0.350 522,000 180,350 0.3455 0.326 0.326 0.331 0.326 0.331 552,554 0.3264 0.00%
2023-03-03 0 0.345 0.345 0.355 0.345 0.355 578,000 203,720 0.3525 0.326 0.326 0.335 0.326 0.335 611,832 0.3330 0.00%
2023-03-02 0 0.345 0.345 0.355 0.345 0.355 825,999 289,469 0.3504 0.326 0.326 0.335 0.326 0.335 874,348 0.3311 -1.43%
2023-03-01 0 0.350 0.350 0.355 0.345 0.355 5,194,000 1,832,340 0.3528 0.331 0.331 0.335 0.326 0.335 5,498,022 0.3333 1.45%
2023-02-28 0 0.345 0.345 0.355 0.330 0.355 3,618,119 1,247,738 0.3449 0.326 0.326 0.335 0.312 0.335 3,829,900 0.3258 4.55%
2023-02-27 0 0.330 0.330 0.335 0.325 0.335 1,562,000 516,180 0.3305 0.312 0.312 0.316 0.307 0.316 1,653,429 0.3122 -1.49%
2023-02-24 0 0.335 0.335 0.340 0.335 0.345 1,122,000 383,880 0.3421 0.316 0.316 0.321 0.316 0.326 1,187,674 0.3232 0.00%
2023-02-23 0 0.335 0.335 0.340 0.335 0.355 4,900,000 1,675,780 0.3420 0.316 0.316 0.321 0.316 0.335 5,186,814 0.3231 -4.29%
2023-02-22 0 0.350 0.345 0.350 0.340 0.355 2,794,000 967,030 0.3461 0.331 0.326 0.331 0.321 0.335 2,957,542 0.3270 1.45%
2023-02-21 0 0.345 0.345 0.355 0.345 0.360 4,202,000 1,466,520 0.3490 0.326 0.326 0.335 0.326 0.340 4,447,957 0.3297 -4.17%
2023-02-20 0 0.360 0.360 0.365 0.360 0.370 604,000 220,430 0.3650 0.340 0.340 0.345 0.340 0.350 639,354 0.3448 0.00%
2023-02-17 0 0.360 0.360 0.365 0.355 0.375 3,164,000 1,169,730 0.3697 0.340 0.340 0.345 0.335 0.354 3,349,200 0.3493 0.00%
2023-02-16 0 0.360 0.355 0.365 0.355 0.365 2,454,000 890,380 0.3628 0.340 0.335 0.345 0.335 0.345 2,597,641 0.3428 2.86%
2023-02-15 0 0.350 0.350 0.360 0.350 0.360 2,116,000 752,630 0.3557 0.331 0.331 0.340 0.331 0.340 2,239,857 0.3360 0.00%
2023-02-14 0 0.350 0.350 0.355 0.345 0.365 3,602,000 1,275,550 0.3541 0.331 0.331 0.335 0.326 0.345 3,812,837 0.3345 -2.78%
2023-02-13 0 0.360 0.360 0.365 0.360 0.365 510,000 184,650 0.3621 0.340 0.340 0.345 0.340 0.345 539,852 0.3420 -1.37%
2023-02-10 0 0.365 0.365 0.370 0.365 0.380 1,444,000 534,030 0.3698 0.345 0.345 0.350 0.345 0.359 1,528,522 0.3494 -2.67%
2023-02-09 0 0.375 0.375 0.380 0.360 0.385 6,448,000 2,401,230 0.3724 0.354 0.354 0.359 0.340 0.364 6,825,423 0.3518 4.17%
2023-02-08 0 0.360 0.360 0.365 0.360 0.370 2,001,100 729,833 0.3647 0.340 0.340 0.345 0.340 0.350 2,118,231 0.3445 2.86%
2023-02-07 0 0.350 0.350 0.355 0.350 0.360 476,000 167,980 0.3529 0.331 0.331 0.335 0.331 0.340 503,862 0.3334 0.00%
2023-02-06 0 0.350 0.350 0.355 0.350 0.360 1,264,000 446,890 0.3536 0.331 0.331 0.335 0.331 0.340 1,337,986 0.3340 -2.78%
2023-02-03 0 0.360 0.360 0.365 0.360 0.370 1,292,000 468,930 0.3629 0.340 0.340 0.345 0.340 0.350 1,367,625 0.3429 -2.70%
2023-02-02 0 0.370 0.365 0.370 0.360 0.370 2,812,000 1,028,330 0.3657 0.350 0.345 0.350 0.340 0.350 2,976,596 0.3455 0.00%
2023-02-01 0 0.370 0.365 0.370 0.360 0.370 2,938,000 1,072,850 0.3652 0.350 0.345 0.350 0.340 0.350 3,109,971 0.3450 2.78%
2023-01-31 0 0.360 0.350 0.360 0.350 0.365 1,208,000 433,310 0.3587 0.340 0.331 0.340 0.331 0.345 1,278,708 0.3389 -1.37%
2023-01-30 0 0.365 0.360 0.365 0.360 0.375 2,136,000 788,130 0.3690 0.345 0.340 0.345 0.340 0.354 2,261,027 0.3486 -2.67%
2023-01-27 0 0.375 0.370 0.375 0.360 0.375 3,570,000 1,311,510 0.3674 0.354 0.350 0.354 0.340 0.354 3,778,964 0.3471 4.17%
2023-01-26 0 0.360 0.355 0.360 0.350 0.365 2,145,000 765,710 0.3570 0.340 0.335 0.340 0.331 0.345 2,270,554 0.3372 0.00%
2023-01-20 0 0.360 0.355 0.360 0.345 0.360 2,408,000 854,810 0.3550 0.340 0.335 0.340 0.326 0.340 2,548,948 0.3354 2.86%
2023-01-19 0 0.350 0.345 0.350 0.340 0.350 828,000 286,450 0.3460 0.331 0.326 0.331 0.321 0.331 876,466 0.3268 0.00%
2023-01-18 0 0.350 0.345 0.350 0.340 0.350 812,000 278,270 0.3427 0.331 0.326 0.331 0.321 0.331 859,529 0.3237 0.00%
2023-01-17 0 0.350 0.345 0.350 0.330 0.360 8,170,000 2,775,190 0.3397 0.331 0.326 0.331 0.312 0.340 8,648,218 0.3209 -2.78%
2023-01-16 0 0.360 0.360 0.365 0.350 0.365 2,282,000 816,360 0.3577 0.340 0.340 0.345 0.331 0.345 2,415,573 0.3380 0.00%
2023-01-13 0 0.360 0.350 0.360 0.355 0.365 1,444,000 519,350 0.3597 0.340 0.331 0.340 0.335 0.345 1,528,522 0.3398 -1.37%
2023-01-12 0 0.365 0.360 0.365 0.355 0.365 3,750,000 1,345,540 0.3588 0.345 0.340 0.345 0.335 0.345 3,969,500 0.3390 2.82%
2023-01-11 0 0.355 0.350 0.355 0.345 0.355 2,470,000 864,840 0.3501 0.335 0.331 0.335 0.326 0.335 2,614,577 0.3308 0.00%
2023-01-10 0 0.355 0.350 0.355 0.350 0.355 986,000 347,930 0.3529 0.335 0.331 0.335 0.331 0.335 1,043,714 0.3334 1.43%
2023-01-09 0 0.350 0.340 0.350 0.325 0.350 3,874,000 1,320,870 0.3410 0.331 0.321 0.331 0.307 0.331 4,100,758 0.3221 6.06%
2023-01-06 0 0.330 0.330 0.335 0.295 0.365 33,356,000 10,992,210 0.3295 0.312 0.312 0.316 0.279 0.345 35,308,440 0.3113 -10.81%
2023-01-05 0 0.370 0.365 0.370 0.365 0.375 2,586,000 951,530 0.3680 0.350 0.345 0.350 0.345 0.354 2,737,367 0.3476 -1.33%
2023-01-04 0 0.375 0.370 0.375 0.370 0.380 3,440,000 1,289,330 0.3748 0.354 0.350 0.354 0.350 0.359 3,641,355 0.3541 -1.32%
2023-01-03 0 0.380 0.370 0.380 0.360 0.380 4,564,000 1,697,450 0.3719 0.359 0.350 0.359 0.340 0.359 4,831,146 0.3514 7.04%
2022-12-30 0 0.355 0.350 0.355 0.350 0.355 208,023 73,308 0.3524 0.335 0.331 0.335 0.331 0.335 220,199 0.3329 2.90%
2022-12-29 0 0.345 0.345 0.355 0.345 0.355 1,530,023 533,308 0.3486 0.326 0.326 0.335 0.326 0.335 1,619,580 0.3293 0.00%
2022-12-28 0 0.345 0.345 0.350 0.345 0.350 2,122,000 741,530 0.3494 0.326 0.326 0.331 0.326 0.331 2,246,208 0.3301 1.47%
2022-12-23 0 0.340 0.340 0.350 0.340 0.350 1,522,000 530,450 0.3485 0.321 0.321 0.331 0.321 0.331 1,611,088 0.3292 -1.45%
2022-12-22 0 0.345 0.340 0.345 0.330 0.355 4,203,976 1,444,020 0.3435 0.326 0.321 0.326 0.312 0.335 4,450,049 0.3245 4.55%
2022-12-21 0 0.330 0.325 0.330 0.325 0.360 3,168,000 1,067,450 0.3369 0.312 0.307 0.312 0.307 0.340 3,353,434 0.3183 -1.49%
2022-12-20 0 0.335 0.335 0.345 0.335 0.350 884,000 303,000 0.3428 0.316 0.316 0.326 0.316 0.331 935,744 0.3238 -4.29%
2022-12-19 0 0.350 0.350 0.355 0.350 0.360 146,000 52,040 0.3564 0.331 0.331 0.335 0.331 0.340 154,546 0.3367 -1.41%
2022-12-16 0 0.355 0.355 0.360 0.345 0.365 630,000 224,830 0.3569 0.335 0.335 0.340 0.326 0.345 666,876 0.3371 -1.39%
2022-12-15 0 0.360 0.360 0.365 0.360 0.370 802,000 293,160 0.3655 0.340 0.340 0.345 0.340 0.350 848,944 0.3453 -2.70%
2022-12-14 0 0.370 0.370 0.380 0.370 0.385 3,016,000 1,143,100 0.3790 0.350 0.350 0.359 0.350 0.364 3,192,537 0.3581 0.00%
2022-12-13 0 0.370 0.370 0.375 0.365 0.385 4,990,000 1,869,940 0.3747 0.350 0.350 0.354 0.345 0.364 5,282,082 0.3540 2.78%
2022-12-12 0 0.360 0.360 0.370 0.345 0.370 3,344,000 1,185,164 0.3544 0.340 0.340 0.350 0.326 0.350 3,539,736 0.3348 5.88%
2022-12-09 0 0.340 0.340 0.345 0.340 0.360 4,648,000 1,644,390 0.3538 0.321 0.321 0.326 0.321 0.340 4,920,063 0.3342 -2.86%
2022-12-08 0 0.350 0.340 0.350 0.335 0.350 1,942,000 675,230 0.3477 0.331 0.321 0.331 0.316 0.331 2,055,672 0.3285 4.48%
2022-12-07 0 0.335 0.335 0.340 0.335 0.355 4,238,000 1,473,700 0.3477 0.316 0.316 0.321 0.316 0.335 4,486,064 0.3285 -2.90%
2022-12-06 0 0.345 0.345 0.350 0.325 0.350 2,680,000 903,270 0.3370 0.326 0.326 0.331 0.307 0.331 2,836,869 0.3184 2.99%
2022-12-05 0 0.335 0.330 0.335 0.320 0.340 5,920,000 1,947,970 0.3290 0.316 0.312 0.316 0.302 0.321 6,266,518 0.3109 6.35%
2022-12-02 0 0.315 0.310 0.315 0.305 0.325 5,176,000 1,626,482 0.3142 0.298 0.293 0.298 0.288 0.307 5,478,969 0.2969 0.00%
2022-12-01 0 0.315 0.315 0.325 0.310 0.325 2,182,000 696,380 0.3191 0.298 0.298 0.307 0.293 0.307 2,309,720 0.3015 1.61%
2022-11-30 0 0.310 0.310 0.320 0.310 0.315 1,430,000 445,870 0.3118 0.293 0.293 0.302 0.293 0.298 1,513,703 0.2946 0.00%
2022-11-29 0 0.310 0.300 0.305 0.300 0.310 734,000 225,140 0.3067 0.293 0.283 0.288 0.283 0.293 776,964 0.2898 1.64%
2022-11-28 0 0.305 0.300 0.305 0.300 0.310 606,000 184,890 0.3051 0.288 0.283 0.288 0.283 0.293 641,471 0.2882 -3.17%
2022-11-25 0 0.315 0.310 0.315 0.310 0.315 1,446,000 449,090 0.3106 0.298 0.293 0.298 0.293 0.298 1,530,639 0.2934 1.61%
2022-11-24 0 0.310 0.310 0.320 0.310 0.315 1,086,000 341,330 0.3143 0.293 0.293 0.302 0.293 0.298 1,149,567 0.2969 -1.59%
2022-11-23 0 0.315 0.310 0.315 0.310 0.325 2,114,000 664,070 0.3141 0.298 0.293 0.298 0.293 0.307 2,237,740 0.2968 0.00%
2022-11-22 0 0.315 0.310 0.315 0.310 0.315 704,000 220,240 0.3128 0.298 0.293 0.298 0.293 0.298 745,208 0.2955 0.00%
2022-11-21 0 0.315 0.310 0.315 0.310 0.320 438,000 138,990 0.3173 0.298 0.293 0.298 0.293 0.302 463,638 0.2998 0.00%
2022-11-18 0 0.315 0.315 0.325 0.315 0.325 676,000 216,960 0.3209 0.298 0.298 0.307 0.298 0.307 715,569 0.3032 -3.08%
2022-11-17 0 0.325 0.320 0.325 0.310 0.330 3,642,000 1,159,850 0.3185 0.307 0.302 0.307 0.293 0.312 3,855,179 0.3009 -1.52%
2022-11-16 0 0.330 0.325 0.330 0.325 0.335 1,490,000 495,840 0.3328 0.312 0.307 0.312 0.307 0.316 1,577,215 0.3144 -1.49%
2022-11-15 0 0.335 0.330 0.335 0.310 0.335 2,704,000 859,950 0.3180 0.316 0.312 0.316 0.293 0.316 2,862,274 0.3004 4.69%
2022-11-14 0 0.320 0.320 0.330 0.320 0.330 1,620,000 529,260 0.3267 0.302 0.302 0.312 0.302 0.312 1,714,824 0.3086 0.00%
2022-11-11 0 0.320 0.320 0.325 0.315 0.340 4,696,000 1,543,780 0.3287 0.302 0.302 0.307 0.298 0.321 4,970,873 0.3106 1.59%
2022-11-10 0 0.315 0.310 0.315 0.305 0.320 1,196,000 372,880 0.3118 0.298 0.293 0.298 0.288 0.302 1,266,006 0.2945 -1.56%
2022-11-09 0 0.320 0.315 0.320 0.315 0.325 1,372,000 437,500 0.3189 0.302 0.298 0.302 0.298 0.307 1,452,308 0.3012 0.00%
2022-11-08 0 0.320 0.320 0.325 0.320 0.330 967,950 313,344 0.3237 0.302 0.302 0.307 0.302 0.312 1,024,607 0.3058 1.59%
2022-11-07 0 0.315 0.315 0.320 0.310 0.330 5,900,000 1,877,690 0.3183 0.298 0.298 0.302 0.293 0.312 6,245,347 0.3007 1.61%
2022-11-04 0 0.310 0.305 0.310 0.300 0.315 1,018,000 313,610 0.3081 0.293 0.288 0.293 0.283 0.298 1,077,587 0.2910 3.33%
2022-11-03 0 0.300 0.300 0.305 0.300 0.310 1,110,000 338,830 0.3053 0.283 0.283 0.288 0.283 0.293 1,174,972 0.2884 -1.64%
2022-11-02 0 0.305 0.300 0.305 0.295 0.305 544,000 164,610 0.3026 0.288 0.283 0.288 0.279 0.288 575,842 0.2859 1.67%
2022-11-01 0 0.300 0.295 0.300 0.295 0.300 1,696,000 504,350 0.2974 0.283 0.279 0.283 0.279 0.283 1,795,273 0.2809 5.26%
2022-10-31 0 0.285 0.285 0.290 0.285 0.310 2,628,000 773,900 0.2945 0.269 0.269 0.274 0.269 0.293 2,781,826 0.2782 -6.56%
2022-10-28 0 0.305 0.300 0.305 0.305 0.320 1,990,000 615,740 0.3094 0.288 0.283 0.288 0.288 0.302 2,106,481 0.2923 -4.69%
2022-10-27 0 0.320 0.315 0.320 0.315 0.325 478,000 152,440 0.3189 0.302 0.298 0.302 0.298 0.307 505,979 0.3013 1.59%
2022-10-26 0 0.315 0.310 0.320 0.310 0.320 376,000 118,760 0.3159 0.298 0.293 0.302 0.293 0.302 398,009 0.2984 0.00%
2022-10-25 0 0.315 0.310 0.315 0.295 0.315 2,834,000 869,690 0.3069 0.298 0.293 0.298 0.279 0.298 2,999,884 0.2899 3.28%
2022-10-24 0 0.305 0.300 0.305 0.295 0.335 7,118,024 2,198,678 0.3089 0.288 0.283 0.288 0.279 0.316 7,534,666 0.2918 -7.58%
2022-10-21 0 0.330 0.330 0.335 0.325 0.335 456,000 151,010 0.3312 0.312 0.312 0.316 0.307 0.316 482,691 0.3129 0.00%
2022-10-20 0 0.330 0.320 0.330 0.320 0.330 2,106,000 685,530 0.3255 0.312 0.302 0.312 0.302 0.312 2,229,271 0.3075 -1.49%
2022-10-19 0 0.335 0.335 0.340 0.335 0.345 976,000 329,810 0.3379 0.316 0.316 0.321 0.316 0.326 1,033,129 0.3192 -2.90%
2022-10-18 0 0.345 0.335 0.345 0.335 0.350 682,000 234,930 0.3445 0.326 0.316 0.326 0.316 0.331 721,920 0.3254 1.47%
2022-10-17 0 0.340 0.340 0.345 0.335 0.345 456,000 153,960 0.3376 0.321 0.321 0.326 0.316 0.326 482,691 0.3190 -1.45%
2022-10-14 0 0.345 0.330 0.345 0.335 0.345 870,000 297,120 0.3415 0.326 0.312 0.326 0.316 0.326 920,924 0.3226 4.55%
2022-10-13 0 0.330 0.325 0.330 0.325 0.340 1,416,000 468,740 0.3310 0.312 0.307 0.312 0.307 0.321 1,498,883 0.3127 -2.94%
2022-10-12 0 0.340 0.330 0.340 0.320 0.340 3,102,000 1,018,350 0.3283 0.321 0.312 0.321 0.302 0.321 3,283,571 0.3101 1.49%
2022-10-11 0 0.335 0.325 0.335 0.320 0.335 3,010,000 985,290 0.3273 0.316 0.307 0.316 0.302 0.316 3,186,185 0.3092 1.52%
2022-10-10 0 0.330 0.330 0.340 0.330 0.350 2,430,000 825,720 0.3398 0.312 0.312 0.321 0.312 0.331 2,572,236 0.3210 -4.35%
2022-10-07 0 0.345 0.340 0.345 0.340 0.355 654,000 227,060 0.3472 0.326 0.321 0.326 0.321 0.335 692,281 0.3280 -1.43%
2022-10-06 0 0.350 0.340 0.350 0.340 0.355 3,416,000 1,173,420 0.3435 0.331 0.321 0.331 0.321 0.335 3,615,950 0.3245 1.45%
2022-10-05 0 0.345 0.340 0.345 0.335 0.350 6,562,140 2,246,820 0.3424 0.326 0.321 0.326 0.316 0.331 6,946,244 0.3235 2.99%
2022-10-03 0 0.335 0.330 0.335 0.320 0.350 5,010,000 1,670,430 0.3334 0.316 0.312 0.316 0.302 0.331 5,303,252 0.3150 -4.29%
2022-09-30 0 0.350 0.350 0.355 0.315 0.355 4,954,023 1,652,538 0.3336 0.331 0.331 0.335 0.298 0.335 5,243,999 0.3151 4.48%
2022-09-29 0 0.335 0.335 0.340 0.330 0.375 5,824,000 2,055,920 0.3530 0.316 0.316 0.321 0.312 0.354 6,164,898 0.3335 -9.46%
2022-09-28 0 0.370 0.360 0.365 0.360 0.395 10,168,000 3,834,160 0.3771 0.350 0.340 0.345 0.340 0.373 10,763,167 0.3562 -7.50%
2022-09-27 0 0.400 0.390 0.400 0.385 0.400 2,304,000 900,650 0.3909 0.378 0.368 0.378 0.364 0.378 2,438,861 0.3693 0.00%
2022-09-26 0 0.400 0.390 0.400 0.390 0.410 3,324,000 1,321,340 0.3975 0.378 0.368 0.378 0.368 0.387 3,518,565 0.3755 -2.44%
2022-09-23 0 0.410 0.405 0.410 0.410 0.425 4,346,000 1,793,360 0.4126 0.387 0.383 0.387 0.387 0.401 4,600,386 0.3898 -3.53%
2022-09-22 0 0.425 0.415 0.425 0.415 0.430 4,816,000 2,026,280 0.4207 0.401 0.392 0.401 0.392 0.406 5,097,897 0.3975 -1.16%
2022-09-21 0 0.430 0.430 0.440 0.430 0.440 898,000 390,730 0.4351 0.406 0.406 0.416 0.406 0.416 950,563 0.4111 -2.27%
2022-09-20 0 0.440 0.430 0.440 0.430 0.440 322,000 139,680 0.4338 0.416 0.406 0.416 0.406 0.416 340,848 0.4098 1.15%
2022-09-19 0 0.435 0.430 0.435 0.430 0.440 1,254,000 544,490 0.4342 0.411 0.406 0.411 0.406 0.416 1,327,401 0.4102 -1.14%
2022-09-16 0 0.440 0.435 0.445 0.435 0.445 2,022,000 890,980 0.4406 0.416 0.411 0.420 0.411 0.420 2,140,355 0.4163 -1.12%
2022-09-15 0 0.445 0.435 0.445 0.435 0.445 1,194,000 525,960 0.4405 0.420 0.411 0.420 0.411 0.420 1,263,889 0.4161 2.30%
2022-09-14 0 0.435 0.435 0.440 0.430 0.440 3,972,000 1,718,080 0.4325 0.411 0.411 0.416 0.406 0.416 4,204,495 0.4086 -1.14%
2022-09-13 0 0.440 0.435 0.440 0.435 0.450 3,170,000 1,398,260 0.4411 0.416 0.411 0.416 0.411 0.425 3,355,551 0.4167 -1.12%
2022-09-09 0 0.445 0.435 0.445 0.430 0.445 3,232,000 1,415,630 0.4380 0.420 0.411 0.420 0.406 0.420 3,421,180 0.4138 1.14%
2022-09-08 0 0.440 0.430 0.440 0.430 0.445 1,772,000 772,470 0.4359 0.416 0.406 0.416 0.406 0.420 1,875,721 0.4118 0.00%
2022-09-07 0 0.440 0.440 0.445 0.440 0.460 3,770,000 1,676,390 0.4447 0.416 0.416 0.420 0.416 0.435 3,990,671 0.4201 -4.35%
2022-09-06 0 0.460 0.455 0.460 0.455 0.475 2,688,000 1,240,890 0.4616 0.435 0.430 0.435 0.430 0.449 2,845,338 0.4361 -2.13%
2022-09-05 0 0.470 0.460 0.470 0.460 0.470 1,000,000 463,260 0.4633 0.444 0.435 0.444 0.435 0.444 1,058,533 0.4376 2.17%
2022-09-02 0 0.460 0.460 0.465 0.455 0.470 956,000 441,640 0.4620 0.435 0.435 0.439 0.430 0.444 1,011,958 0.4364 -1.08%
2022-09-01 0 0.465 0.455 0.465 0.455 0.470 776,000 357,600 0.4608 0.439 0.430 0.439 0.430 0.444 821,422 0.4353 0.00%
2022-08-31 0 0.465 0.465 0.470 0.460 0.475 1,408,000 656,480 0.4663 0.439 0.439 0.444 0.435 0.449 1,490,415 0.4405 -2.11%
2022-08-30 0 0.475 0.470 0.475 0.450 0.480 8,810,000 4,107,940 0.4663 0.449 0.444 0.449 0.425 0.453 9,325,679 0.4405 6.74%
2022-08-29 0 0.445 0.440 0.445 0.435 0.445 2,230,000 978,410 0.4387 0.420 0.416 0.420 0.411 0.420 2,360,529 0.4145 0.00%
2022-08-26 0 0.445 0.440 0.445 0.440 0.445 298,000 132,430 0.4444 0.420 0.416 0.420 0.416 0.420 315,443 0.4198 0.00%
2022-08-25 0 0.445 0.440 0.445 0.440 0.450 2,142,000 949,290 0.4432 0.420 0.416 0.420 0.416 0.425 2,267,379 0.4187 0.00%
2022-08-24 0 0.445 0.440 0.445 0.440 0.450 1,182,000 521,360 0.4411 0.420 0.416 0.420 0.416 0.425 1,251,186 0.4167 0.00%
2022-08-23 0 0.445 0.440 0.445 0.435 0.450 7,132,000 3,157,610 0.4427 0.420 0.416 0.420 0.411 0.425 7,549,460 0.4183 0.00%
2022-08-22 0 0.445 0.440 0.445 0.420 0.455 7,144,000 3,114,550 0.4360 0.420 0.416 0.420 0.397 0.430 7,562,163 0.4119 -1.11%
2022-08-19 0 0.450 0.445 0.450 0.440 0.455 1,292,000 579,040 0.4482 0.425 0.420 0.425 0.416 0.430 1,367,625 0.4234 0.00%
2022-08-18 0 0.450 0.440 0.450 0.440 0.460 2,056,000 919,900 0.4474 0.425 0.416 0.425 0.416 0.435 2,176,345 0.4227 -2.17%
2022-08-17 0 0.460 0.455 0.460 0.455 0.475 1,186,000 551,930 0.4654 0.435 0.430 0.435 0.430 0.449 1,255,421 0.4396 -2.13%
2022-08-16 0 0.470 0.465 0.470 0.455 0.490 7,582,000 3,540,250 0.4669 0.444 0.439 0.444 0.430 0.463 8,025,800 0.4411 6.82%
2022-08-15 0 0.440 0.440 0.450 0.435 0.445 1,460,000 645,140 0.4419 0.416 0.416 0.425 0.411 0.420 1,545,459 0.4174 1.15%
2022-08-12 0 0.435 0.435 0.440 0.430 0.440 1,186,000 518,640 0.4373 0.411 0.411 0.416 0.406 0.416 1,255,421 0.4131 1.16%
2022-08-11 0 0.430 0.430 0.435 0.430 0.435 286,000 124,050 0.4337 0.406 0.406 0.411 0.406 0.411 302,741 0.4098 -1.15%
2022-08-10 0 0.435 0.430 0.435 0.430 0.450 3,662,000 1,592,590 0.4349 0.411 0.406 0.411 0.406 0.425 3,876,349 0.4108 -2.25%
2022-08-09 0 0.445 0.440 0.445 0.435 0.450 2,538,000 1,129,220 0.4449 0.420 0.416 0.420 0.411 0.425 2,686,558 0.4203 2.30%
2022-08-08 0 0.435 0.430 0.440 0.425 0.435 2,142,000 926,610 0.4326 0.411 0.406 0.416 0.401 0.411 2,267,379 0.4087 2.35%
2022-08-05 0 0.425 0.425 0.430 0.420 0.435 2,668,000 1,130,050 0.4236 0.401 0.401 0.406 0.397 0.411 2,824,167 0.4001 -2.30%
2022-08-04 0 0.435 0.430 0.435 0.430 0.440 1,644,000 713,370 0.4339 0.411 0.406 0.411 0.406 0.416 1,740,229 0.4099 0.00%
2022-08-03 0 0.435 0.430 0.435 0.420 0.440 2,476,000 1,066,980 0.4309 0.411 0.406 0.411 0.397 0.416 2,620,929 0.4071 2.35%
2022-08-02 0 0.425 0.415 0.425 0.415 0.445 9,746,000 4,165,190 0.4274 0.401 0.392 0.401 0.392 0.420 10,316,466 0.4037 -5.56%
2022-08-01 0 0.450 0.445 0.450 0.425 0.465 3,508,000 1,556,050 0.4436 0.425 0.420 0.425 0.401 0.439 3,713,335 0.4190 5.88%
2022-07-29 0 0.425 0.425 0.430 0.420 0.430 466,000 198,090 0.4251 0.401 0.401 0.406 0.397 0.406 493,277 0.4016 -1.16%
2022-07-28 0 0.430 0.425 0.430 0.420 0.430 562,000 238,470 0.4243 0.406 0.401 0.406 0.397 0.406 594,896 0.4009 1.18%
2022-07-27 0 0.425 0.420 0.425 0.420 0.425 372,000 157,120 0.4224 0.401 0.397 0.401 0.397 0.401 393,774 0.3990 -1.16%
2022-07-26 0 0.430 0.420 0.430 0.420 0.430 800,000 340,370 0.4255 0.406 0.397 0.406 0.397 0.406 846,827 0.4019 0.00%
2022-07-25 0 0.430 0.420 0.430 0.425 0.430 430,000 182,930 0.4254 0.406 0.397 0.406 0.401 0.406 455,169 0.4019 0.00%
2022-07-22 0 0.430 0.425 0.430 0.430 0.435 634,000 273,230 0.4310 0.406 0.401 0.406 0.406 0.411 671,110 0.4071 -1.15%
2022-07-21 0 0.435 0.430 0.440 0.435 0.445 610,000 266,470 0.4368 0.411 0.406 0.416 0.411 0.420 645,705 0.4127 -2.25%
2022-07-20 0 0.445 0.435 0.445 0.440 0.450 738,000 328,050 0.4445 0.420 0.411 0.420 0.416 0.425 781,198 0.4199 0.00%
2022-07-19 0 0.445 0.440 0.445 0.430 0.445 2,962,000 1,303,200 0.4400 0.420 0.416 0.420 0.406 0.420 3,135,376 0.4156 3.49%
2022-07-18 0 0.430 0.425 0.435 0.410 0.430 4,940,000 2,069,100 0.4188 0.406 0.401 0.411 0.387 0.406 5,229,155 0.3957 4.88%
2022-07-15 0 0.410 0.405 0.410 0.405 0.425 5,104,000 2,098,340 0.4111 0.387 0.383 0.387 0.383 0.401 5,402,754 0.3884 -3.53%
2022-07-14 0 0.425 0.420 0.425 0.415 0.435 5,002,000 2,122,630 0.4244 0.401 0.397 0.401 0.392 0.411 5,294,784 0.4009 -2.30%
2022-07-13 0 0.435 0.425 0.435 0.430 0.445 2,116,000 914,920 0.4324 0.411 0.401 0.411 0.406 0.420 2,239,857 0.4085 -2.25%
2022-07-12 0 0.445 0.435 0.445 0.440 0.455 2,608,000 1,156,050 0.4433 0.420 0.411 0.420 0.416 0.430 2,760,655 0.4188 -1.11%
2022-07-11 0 0.450 0.445 0.450 0.445 0.450 1,398,000 627,590 0.4489 0.425 0.420 0.425 0.420 0.425 1,479,830 0.4241 0.00%
2022-07-08 0 0.450 0.445 0.450 0.445 0.455 3,932,000 1,777,290 0.4520 0.425 0.420 0.425 0.420 0.430 4,162,153 0.4270 1.12%
2022-07-07 0 0.445 0.445 0.450 0.440 0.455 3,374,000 1,517,430 0.4497 0.420 0.420 0.425 0.416 0.430 3,571,492 0.4249 -1.11%
2022-07-06 0 0.450 0.440 0.450 0.435 0.450 6,022,000 2,663,130 0.4422 0.425 0.416 0.425 0.411 0.425 6,374,488 0.4178 -1.10%
2022-07-05 0 0.455 0.450 0.455 0.445 0.455 5,328,000 2,396,080 0.4497 0.430 0.425 0.430 0.420 0.430 5,639,866 0.4248 2.25%
2022-07-04 0 0.445 0.440 0.445 0.440 0.455 3,334,000 1,485,360 0.4455 0.420 0.416 0.420 0.416 0.430 3,529,150 0.4209 -2.20%
2022-06-30 0 0.455 0.450 0.455 0.450 0.460 798,000 361,710 0.4533 0.430 0.425 0.430 0.425 0.435 844,710 0.4282 -1.09%
2022-06-29 0 0.460 0.450 0.460 0.455 0.465 1,498,000 683,470 0.4563 0.435 0.425 0.435 0.430 0.439 1,585,683 0.4310 -1.08%
2022-06-28 0 0.465 0.455 0.465 0.445 0.465 4,488,000 2,039,560 0.4544 0.439 0.430 0.439 0.420 0.439 4,750,698 0.4293 3.33%
2022-06-27 0 0.450 0.445 0.450 0.440 0.450 2,648,000 1,178,510 0.4451 0.425 0.420 0.425 0.416 0.425 2,802,996 0.4204 1.12%
2022-06-24 0 0.445 0.440 0.445 0.445 0.450 1,314,000 585,470 0.4456 0.420 0.416 0.420 0.420 0.425 1,390,913 0.4209 0.00%
2022-06-23 0 0.445 0.445 0.450 0.435 0.450 2,162,000 956,230 0.4423 0.420 0.420 0.425 0.411 0.425 2,288,549 0.4178 2.30%
2022-06-22 0 0.435 0.435 0.440 0.435 0.450 5,762,000 2,552,750 0.4430 0.411 0.411 0.416 0.411 0.425 6,099,269 0.4185 -3.33%
2022-06-21 0 0.450 0.445 0.450 0.445 0.450 1,614,000 719,660 0.4459 0.425 0.420 0.425 0.420 0.425 1,708,473 0.4212 2.27%
2022-06-20 0 0.440 0.440 0.445 0.440 0.460 4,676,000 2,095,970 0.4482 0.416 0.416 0.420 0.416 0.435 4,949,702 0.4235 -5.38%
2022-06-17 0 0.465 0.455 0.465 0.455 0.470 3,886,000 1,792,850 0.4614 0.439 0.430 0.439 0.430 0.444 4,113,461 0.4358 -1.06%
2022-06-16 0 0.470 0.465 0.470 0.465 0.485 3,566,000 1,688,160 0.4734 0.444 0.439 0.444 0.439 0.458 3,774,730 0.4472 -3.09%
2022-06-15 0 0.485 0.485 0.490 0.480 0.490 2,716,000 1,319,340 0.4858 0.458 0.458 0.463 0.453 0.463 2,874,977 0.4589 -1.02%
2022-06-14 0 0.490 0.485 0.490 0.475 0.490 1,632,000 789,190 0.4836 0.463 0.458 0.463 0.449 0.463 1,727,526 0.4568 1.03%
2022-06-13 0 0.485 0.480 0.485 0.480 0.495 2,552,000 1,237,310 0.4848 0.458 0.453 0.458 0.453 0.468 2,701,377 0.4580 -2.02%
2022-06-10 0 0.495 0.495 0.500 0.485 0.500 4,394,000 2,174,910 0.4950 0.468 0.468 0.472 0.458 0.472 4,651,196 0.4676 -1.00%
2022-06-09 0 0.500 0.495 0.500 0.490 0.510 5,606,000 2,805,930 0.5005 0.472 0.468 0.472 0.463 0.482 5,934,138 0.4728 1.01%
2022-06-08 0 0.495 0.490 0.495 0.490 0.510 7,564,000 3,771,970 0.4987 0.468 0.463 0.468 0.463 0.482 8,006,747 0.4711 -1.00%
2022-06-07 0 0.500 0.490 0.500 0.490 0.500 5,318,000 2,642,120 0.4968 0.472 0.463 0.472 0.463 0.472 5,629,281 0.4694 0.00%
2022-06-06 0 0.500 0.495 0.500 0.490 0.520 8,554,000 4,315,060 0.5044 0.472 0.468 0.472 0.463 0.491 9,054,695 0.4766 0.00%
2022-06-02 0 0.500 0.500 0.510 0.470 0.510 17,132,000 8,425,080 0.4918 0.472 0.472 0.482 0.444 0.482 18,134,794 0.4646 6.38%
2022-06-01 0 0.470 0.470 0.475 0.455 0.480 8,824,000 4,140,210 0.4692 0.444 0.444 0.449 0.430 0.453 9,340,499 0.4433 2.17%
2022-05-31 0 0.460 0.455 0.460 0.450 0.460 4,842,000 2,201,140 0.4546 0.435 0.430 0.435 0.425 0.435 5,125,419 0.4295 2.22%
2022-05-30 0 0.450 0.450 0.455 0.445 0.460 968,000 437,970 0.4524 0.425 0.425 0.430 0.420 0.435 1,024,660 0.4274 -1.10%
2022-05-27 0 0.455 0.445 0.455 0.450 0.460 4,788,000 2,172,590 0.4538 0.430 0.420 0.430 0.425 0.435 5,068,258 0.4287 2.25%
2022-05-26 0 0.445 0.440 0.445 0.440 0.450 2,016,000 892,580 0.4427 0.420 0.416 0.420 0.416 0.425 2,134,003 0.4183 0.00%
2022-05-25 0 0.445 0.440 0.445 0.435 0.450 1,418,000 625,560 0.4412 0.420 0.416 0.420 0.411 0.425 1,501,000 0.4168 2.30%
2022-05-24 0 0.435 0.435 0.440 0.420 0.440 5,186,000 2,248,670 0.4336 0.411 0.411 0.416 0.397 0.416 5,489,554 0.4096 2.35%
2022-05-23 0 0.425 0.420 0.425 0.420 0.430 1,834,000 777,960 0.4242 0.401 0.397 0.401 0.397 0.406 1,941,350 0.4007 0.00%
2022-05-20 0 0.425 0.420 0.425 0.420 0.430 3,110,000 1,315,040 0.4228 0.401 0.397 0.401 0.397 0.406 3,292,039 0.3995 1.19%
2022-05-19 0 0.420 0.420 0.430 0.415 0.430 3,522,000 1,482,640 0.4210 0.397 0.397 0.406 0.392 0.406 3,728,155 0.3977 -2.33%
2022-05-18 0 0.430 0.430 0.435 0.430 0.435 3,362,000 1,447,450 0.4305 0.406 0.406 0.411 0.406 0.411 3,558,789 0.4067 0.00%
2022-05-17 0 0.430 0.430 0.440 0.430 0.440 1,898,000 829,510 0.4370 0.406 0.406 0.416 0.406 0.416 2,009,096 0.4129 -1.15%
2022-05-16 0 0.435 0.425 0.435 0.425 0.435 9,502,000 4,082,710 0.4297 0.411 0.401 0.411 0.401 0.411 10,058,184 0.4059 3.57%
2022-05-13 0 0.420 0.415 0.420 0.410 0.420 2,368,000 980,030 0.4139 0.397 0.392 0.397 0.387 0.397 2,506,607 0.3910 2.44%
2022-05-12 0 0.410 0.400 0.410 0.400 0.415 7,714,000 3,145,810 0.4078 0.387 0.378 0.387 0.378 0.392 8,165,527 0.3853 -1.20%
2022-05-11 0 0.415 0.415 0.420 0.410 0.425 4,042,000 1,684,050 0.4166 0.392 0.392 0.397 0.387 0.401 4,278,592 0.3936 0.00%
2022-05-10 0 0.415 0.410 0.415 0.405 0.430 6,860,000 2,837,880 0.4137 0.392 0.387 0.392 0.383 0.406 7,261,539 0.3908 -3.49%
2022-05-06 0 0.430 0.430 0.435 0.430 0.455 2,984,000 1,306,910 0.4380 0.406 0.406 0.411 0.406 0.430 3,158,664 0.4138 -4.44%
2022-05-05 0 0.450 0.450 0.455 0.450 0.460 3,812,000 1,742,760 0.4572 0.425 0.425 0.430 0.425 0.435 4,035,129 0.4319 0.00%
2022-05-04 0 0.450 0.450 0.455 0.435 0.455 4,122,000 1,824,940 0.4427 0.425 0.425 0.430 0.411 0.430 4,363,275 0.4183 3.45%
2022-05-03 0 0.435 0.435 0.445 0.435 0.445 1,110,000 488,540 0.4401 0.411 0.411 0.420 0.411 0.420 1,174,972 0.4158 0.00%
2022-04-29 0 0.435 0.435 0.440 0.435 0.440 1,138,000 499,120 0.4386 0.411 0.411 0.416 0.411 0.416 1,204,611 0.4143 -1.14%
2022-04-28 0 0.440 0.430 0.440 0.430 0.440 1,934,000 841,910 0.4353 0.416 0.406 0.416 0.406 0.416 2,047,204 0.4112 2.33%
2022-04-27 0 0.430 0.430 0.435 0.430 0.440 3,628,000 1,572,220 0.4334 0.406 0.406 0.411 0.406 0.416 3,840,359 0.4094 0.00%
2022-04-26 0 0.430 0.430 0.435 0.430 0.440 2,854,000 1,240,350 0.4346 0.406 0.406 0.411 0.406 0.416 3,021,054 0.4106 -1.15%
2022-04-25 0 0.435 0.430 0.435 0.425 0.450 10,960,290 4,793,907 0.4374 0.411 0.406 0.411 0.401 0.425 11,601,833 0.4132 -5.43%
2022-04-22 0 0.460 0.455 0.460 0.450 0.460 1,718,000 783,360 0.4560 0.435 0.430 0.435 0.425 0.435 1,818,560 0.4308 0.00%
2022-04-21 0 0.460 0.450 0.460 0.450 0.470 3,264,000 1,493,350 0.4575 0.435 0.425 0.435 0.425 0.444 3,455,053 0.4322 -2.13%
2022-04-20 0 0.470 0.465 0.470 0.465 0.475 2,290,000 1,073,740 0.4689 0.444 0.439 0.444 0.439 0.449 2,424,041 0.4430 -1.05%
2022-04-19 0 0.475 0.470 0.475 0.470 0.480 1,210,000 570,620 0.4716 0.449 0.444 0.449 0.444 0.453 1,280,825 0.4455 -1.04%
2022-04-14 0 0.480 0.475 0.480 0.465 0.485 10,438,000 4,989,960 0.4781 0.453 0.449 0.453 0.439 0.458 11,048,971 0.4516 4.35%
2022-04-13 0 0.460 0.460 0.465 0.450 0.470 4,042,000 1,857,520 0.4596 0.435 0.435 0.439 0.425 0.444 4,278,592 0.4341 2.22%
2022-04-12 0 0.450 0.450 0.455 0.450 0.460 2,380,000 1,075,420 0.4519 0.425 0.425 0.430 0.425 0.435 2,519,309 0.4269 -1.10%
2022-04-11 0 0.455 0.455 0.460 0.450 0.475 4,998,000 2,308,350 0.4619 0.430 0.430 0.435 0.425 0.449 5,290,550 0.4363 -1.09%
2022-04-08 0 0.460 0.460 0.470 0.455 0.470 4,820,000 2,242,030 0.4652 0.435 0.435 0.444 0.430 0.444 5,102,131 0.4394 -2.13%
2022-04-07 0 0.470 0.460 0.470 0.450 0.480 7,564,000 3,513,170 0.4645 0.444 0.435 0.444 0.425 0.453 8,006,747 0.4388 -1.05%
2022-04-06 0 0.475 0.475 0.480 0.460 0.490 5,108,000 2,433,750 0.4765 0.449 0.449 0.453 0.435 0.463 5,406,989 0.4501 2.15%
2022-04-04 0 0.465 0.460 0.465 0.450 0.475 6,596,000 3,076,380 0.4664 0.439 0.435 0.439 0.425 0.449 6,982,086 0.4406 3.33%
2022-04-01 0 0.450 0.445 0.450 0.435 0.475 17,052,000 7,723,270 0.4529 0.425 0.420 0.425 0.411 0.449 18,050,111 0.4279 2.27%
2022-03-31 0 0.440 0.435 0.440 0.425 0.440 6,488,000 2,817,620 0.4343 0.416 0.411 0.416 0.401 0.416 6,867,765 0.4103 3.53%
2022-03-30 0 0.425 0.425 0.430 0.415 0.430 3,044,000 1,288,770 0.4234 0.401 0.401 0.406 0.392 0.406 3,222,176 0.4000 0.00%
2022-03-29 0 0.425 0.410 0.425 0.400 0.425 10,076,000 4,168,090 0.4137 0.401 0.387 0.401 0.378 0.401 10,665,782 0.3908 3.66%
2022-03-28 0 0.410 0.405 0.410 0.400 0.410 7,284,000 2,951,820 0.4052 0.387 0.383 0.387 0.378 0.387 7,710,357 0.3828 0.00%
2022-03-25 0 0.410 0.405 0.410 0.405 0.420 3,920,000 1,621,280 0.4136 0.387 0.383 0.387 0.383 0.397 4,149,451 0.3907 -3.53%
2022-03-24 0 0.425 0.420 0.425 0.420 0.440 6,054,000 2,592,000 0.4281 0.401 0.397 0.401 0.397 0.416 6,408,361 0.4045 -2.30%
2022-03-23 0 0.435 0.430 0.435 0.430 0.440 1,074,000 465,770 0.4337 0.411 0.406 0.411 0.406 0.416 1,136,865 0.4097 -1.14%
2022-03-22 0 0.440 0.435 0.440 0.425 0.440 4,506,000 1,946,110 0.4319 0.416 0.411 0.416 0.401 0.416 4,769,751 0.4080 3.53%
2022-03-21 0 0.425 0.420 0.425 0.415 0.425 2,320,000 976,650 0.4210 0.401 0.397 0.401 0.392 0.401 2,455,797 0.3977 1.19%
2022-03-18 0 0.420 0.420 0.425 0.415 0.425 2,268,000 954,110 0.4207 0.397 0.397 0.401 0.392 0.401 2,400,754 0.3974 1.20%
2022-03-17 0 0.415 0.415 0.420 0.405 0.420 4,034,000 1,666,040 0.4130 0.392 0.392 0.397 0.383 0.397 4,270,124 0.3902 2.47%
2022-03-16 0 0.405 0.405 0.410 0.390 0.410 4,930,000 1,976,210 0.4009 0.383 0.383 0.387 0.368 0.387 5,218,570 0.3787 2.53%
2022-03-15 0 0.395 0.390 0.395 0.385 0.415 11,476,000 4,592,590 0.4002 0.373 0.368 0.373 0.364 0.392 12,147,729 0.3781 -5.95%
2022-03-14 0 0.420 0.420 0.425 0.420 0.455 7,094,000 3,054,790 0.4306 0.397 0.397 0.401 0.397 0.430 7,509,236 0.4068 -8.70%
2022-03-11 0 0.460 0.455 0.460 0.450 0.480 8,380,000 3,872,060 0.4621 0.435 0.430 0.435 0.425 0.453 8,870,510 0.4365 -3.16%
2022-03-10 0 0.475 0.475 0.480 0.475 0.490 6,658,000 3,216,300 0.4831 0.449 0.449 0.453 0.449 0.463 7,047,715 0.4564 0.00%
2022-03-09 0 0.475 0.475 0.480 0.470 0.490 9,008,000 4,325,930 0.4802 0.449 0.449 0.453 0.444 0.463 9,535,269 0.4537 2.15%
2022-03-08 0 0.465 0.460 0.465 0.465 0.495 12,348,000 5,995,130 0.4855 0.439 0.435 0.439 0.439 0.468 13,070,770 0.4587 -4.12%
2022-03-07 0 0.485 0.480 0.485 0.475 0.495 12,056,000 5,851,500 0.4854 0.458 0.453 0.458 0.449 0.468 12,761,679 0.4585 1.04%
2022-03-04 0 0.480 0.470 0.480 0.470 0.490 3,578,000 1,712,570 0.4786 0.453 0.444 0.453 0.444 0.463 3,787,432 0.4522 -2.04%
2022-03-03 0 0.490 0.490 0.495 0.485 0.500 4,644,000 2,289,950 0.4931 0.463 0.463 0.468 0.458 0.472 4,915,829 0.4658 1.03%
2022-03-02 0 0.485 0.480 0.485 0.475 0.495 2,406,000 1,171,850 0.4871 0.458 0.453 0.458 0.449 0.468 2,546,831 0.4601 2.11%
2022-03-01 0 0.475 0.475 0.480 0.470 0.480 1,900,000 903,640 0.4756 0.449 0.449 0.453 0.444 0.453 2,011,213 0.4493 0.00%
2022-02-28 0 0.475 0.475 0.480 0.470 0.475 1,828,000 866,980 0.4743 0.449 0.449 0.453 0.444 0.449 1,934,999 0.4481 0.00%
2022-02-25 0 0.475 0.465 0.475 0.470 0.485 2,870,000 1,353,020 0.4714 0.449 0.439 0.449 0.444 0.458 3,037,991 0.4454 -1.04%
2022-02-24 0 0.480 0.475 0.480 0.470 0.485 2,316,000 1,108,520 0.4786 0.453 0.449 0.453 0.444 0.458 2,451,563 0.4522 1.05%
2022-02-23 0 0.475 0.475 0.480 0.470 0.480 890,000 425,820 0.4784 0.449 0.449 0.453 0.444 0.453 942,095 0.4520 -1.04%
2022-02-22 0 0.480 0.475 0.480 0.475 0.490 4,088,000 1,960,170 0.4795 0.453 0.449 0.453 0.449 0.463 4,327,284 0.4530 1.05%
2022-02-21 0 0.475 0.475 0.480 0.470 0.480 2,284,000 1,084,690 0.4749 0.449 0.449 0.453 0.444 0.453 2,417,690 0.4486 1.06%
2022-02-18 0 0.470 0.470 0.475 0.470 0.475 4,964,000 2,350,130 0.4734 0.444 0.444 0.449 0.444 0.449 5,254,560 0.4473 -1.05%
2022-02-17 0 0.475 0.470 0.475 0.465 0.480 2,358,000 1,113,410 0.4722 0.449 0.444 0.449 0.439 0.453 2,496,022 0.4461 0.00%
2022-02-16 0 0.475 0.475 0.480 0.470 0.485 10,520,000 5,001,780 0.4755 0.449 0.449 0.453 0.444 0.458 11,135,771 0.4492 -2.06%
2022-02-15 0 0.485 0.480 0.485 0.475 0.495 3,916,000 1,896,360 0.4843 0.458 0.453 0.458 0.449 0.468 4,145,217 0.4575 -1.02%
2022-02-14 0 0.490 0.490 0.495 0.490 0.520 15,384,000 7,644,360 0.4969 0.463 0.463 0.468 0.463 0.491 16,284,478 0.4694 -1.01%
2022-02-11 0 0.495 0.490 0.495 0.490 0.500 5,344,000 2,652,210 0.4963 0.468 0.463 0.468 0.463 0.472 5,656,802 0.4689 -2.94%
2022-02-10 0 0.510 0.500 0.510 0.485 0.510 6,608,000 3,262,600 0.4937 0.482 0.472 0.482 0.458 0.482 6,994,789 0.4664 4.08%
2022-02-09 0 0.490 0.490 0.495 0.490 0.500 3,758,000 1,860,470 0.4951 0.463 0.463 0.468 0.463 0.472 3,977,968 0.4677 -2.00%
2022-02-08 0 0.500 0.495 0.500 0.495 0.520 2,576,000 1,284,520 0.4986 0.472 0.468 0.472 0.468 0.491 2,726,782 0.4711 -1.96%
2022-02-07 0 0.510 0.500 0.510 0.490 0.510 10,936,000 5,492,110 0.5022 0.482 0.472 0.482 0.463 0.482 11,576,121 0.4744 4.08%
2022-02-04 0 0.490 0.485 0.490 0.480 0.495 3,080,000 1,503,810 0.4883 0.463 0.458 0.463 0.453 0.468 3,260,283 0.4613 3.16%
2022-01-31 0 0.475 0.475 0.480 0.475 0.485 786,000 377,430 0.4802 0.449 0.449 0.453 0.449 0.458 832,007 0.4536 -1.04%
2022-01-28 0 0.480 0.470 0.480 0.470 0.485 2,396,000 1,136,680 0.4744 0.453 0.444 0.453 0.444 0.458 2,536,246 0.4482 0.00%
2022-01-27 0 0.480 0.475 0.480 0.475 0.480 1,022,000 489,560 0.4790 0.453 0.449 0.453 0.449 0.453 1,081,821 0.4525 -1.03%
2022-01-26 0 0.485 0.480 0.485 0.470 0.490 4,262,000 2,039,460 0.4785 0.458 0.453 0.458 0.444 0.463 4,511,469 0.4521 4.30%
2022-01-25 0 0.465 0.460 0.465 0.460 0.485 3,112,000 1,461,390 0.4696 0.439 0.435 0.439 0.435 0.458 3,294,156 0.4436 -4.12%
2022-01-24 0 0.485 0.480 0.485 0.470 0.485 1,250,000 595,610 0.4765 0.458 0.453 0.458 0.444 0.458 1,323,167 0.4501 1.04%
2022-01-21 0 0.480 0.475 0.480 0.475 0.480 3,434,000 1,638,830 0.4772 0.453 0.449 0.453 0.449 0.453 3,635,004 0.4508 -1.03%
2022-01-20 0 0.485 0.480 0.485 0.475 0.495 6,116,000 2,954,060 0.4830 0.458 0.453 0.458 0.449 0.468 6,473,990 0.4563 -1.02%
2022-01-19 0 0.490 0.485 0.490 0.485 0.510 3,626,000 1,793,000 0.4945 0.463 0.458 0.463 0.458 0.482 3,838,242 0.4671 -2.00%
2022-01-18 0 0.500 0.495 0.500 0.485 0.500 5,978,000 2,958,330 0.4949 0.472 0.468 0.472 0.458 0.472 6,327,913 0.4675 1.01%
2022-01-17 0 0.495 0.490 0.495 0.485 0.495 3,140,000 1,534,650 0.4887 0.468 0.463 0.468 0.458 0.468 3,323,795 0.4617 2.06%
2022-01-14 0 0.485 0.480 0.485 0.470 0.485 3,626,000 1,752,930 0.4834 0.458 0.453 0.458 0.444 0.458 3,838,242 0.4567 1.04%
2022-01-13 0 0.480 0.470 0.480 0.470 0.495 10,300,000 4,980,150 0.4835 0.453 0.444 0.453 0.444 0.468 10,902,894 0.4568 1.05%
2022-01-12 0 0.475 0.475 0.480 0.465 0.480 7,458,000 3,525,930 0.4728 0.449 0.449 0.453 0.439 0.453 7,894,542 0.4466 2.15%
2022-01-11 0 0.465 0.460 0.465 0.460 0.485 5,780,055 2,730,194 0.4723 0.439 0.435 0.439 0.435 0.458 6,118,381 0.4462 -3.12%
2022-01-10 0 0.480 0.475 0.480 0.470 0.480 3,210,000 1,526,870 0.4757 0.453 0.449 0.453 0.444 0.453 3,397,892 0.4494 2.13%
2022-01-07 0 0.470 0.470 0.475 0.460 0.485 5,764,000 2,747,450 0.4767 0.444 0.444 0.449 0.435 0.458 6,101,386 0.4503 2.17%
2022-01-06 0 0.460 0.455 0.460 0.445 0.460 3,938,000 1,781,980 0.4525 0.435 0.430 0.435 0.420 0.435 4,168,504 0.4275 1.10%
2022-01-05 0 0.455 0.450 0.455 0.450 0.465 2,438,000 1,110,210 0.4554 0.430 0.425 0.430 0.425 0.439 2,580,704 0.4302 -2.15%
2022-01-04 0 0.465 0.460 0.465 0.445 0.465 2,708,000 1,239,020 0.4575 0.439 0.435 0.439 0.420 0.439 2,866,508 0.4322 3.33%
2022-01-03 0 0.450 0.445 0.450 0.425 0.460 6,910,000 3,026,160 0.4379 0.425 0.420 0.425 0.401 0.435 7,314,466 0.4137 5.88%
2021-12-31 0 0.425 0.415 0.425 0.415 0.425 2,904,000 1,221,060 0.4205 0.401 0.392 0.401 0.392 0.401 3,073,981 0.3972 0.00%
2021-12-30 0 0.425 0.420 0.425 0.420 0.425 656,000 277,260 0.4227 0.401 0.397 0.401 0.397 0.401 694,398 0.3993 0.00%
2021-12-29 0 0.425 0.420 0.425 0.420 0.430 1,382,000 584,870 0.4232 0.401 0.397 0.401 0.397 0.406 1,462,893 0.3998 -1.16%
2021-12-28 0 0.430 0.425 0.430 0.420 0.430 1,248,000 531,520 0.4259 0.406 0.401 0.406 0.397 0.406 1,321,050 0.4023 0.00%
2021-12-24 0 0.430 0.425 0.430 0.420 0.430 1,191,000 503,190 0.4225 0.406 0.401 0.406 0.397 0.406 1,260,713 0.3991 2.38%
2021-12-23 0 0.420 0.420 0.430 0.415 0.430 1,580,000 667,440 0.4224 0.397 0.397 0.406 0.392 0.406 1,672,483 0.3991 1.20%
2021-12-22 0 0.415 0.415 0.420 0.410 0.420 1,065,000 440,960 0.4140 0.392 0.392 0.397 0.387 0.397 1,127,338 0.3912 -1.19%
2021-12-21 0 0.420 0.410 0.420 0.410 0.420 1,196,000 491,760 0.4112 0.397 0.387 0.397 0.387 0.397 1,266,006 0.3884 1.20%
2021-12-20 0 0.415 0.410 0.415 0.410 0.420 1,302,000 542,500 0.4167 0.392 0.387 0.392 0.387 0.397 1,378,210 0.3936 -2.35%
2021-12-17 0 0.425 0.425 0.430 0.425 0.435 1,130,000 483,220 0.4276 0.401 0.401 0.406 0.401 0.411 1,196,143 0.4040 0.00%
2021-12-16 0 0.425 0.425 0.430 0.425 0.430 774,000 330,350 0.4268 0.401 0.401 0.406 0.401 0.406 819,305 0.4032 0.00%
2021-12-15 0 0.425 0.425 0.430 0.425 0.435 1,210,000 519,150 0.4290 0.401 0.401 0.406 0.401 0.411 1,280,825 0.4053 -2.30%
2021-12-14 0 0.435 0.430 0.435 0.430 0.440 768,000 332,770 0.4333 0.411 0.406 0.411 0.406 0.416 812,954 0.4093 -2.25%
2021-12-13 0 0.445 0.440 0.445 0.435 0.445 816,000 359,320 0.4403 0.420 0.416 0.420 0.411 0.420 863,763 0.4160 1.14%
2021-12-10 0 0.440 0.435 0.440 0.435 0.445 442,000 193,720 0.4383 0.416 0.411 0.416 0.411 0.420 467,872 0.4140 -1.12%
2021-12-09 0 0.445 0.440 0.445 0.440 0.445 1,192,000 529,390 0.4441 0.420 0.416 0.420 0.416 0.420 1,261,772 0.4196 0.00%
2021-12-08 0 0.445 0.440 0.445 0.440 0.445 618,000 272,470 0.4409 0.420 0.416 0.420 0.416 0.420 654,174 0.4165 0.00%
2021-12-07 0 0.445 0.440 0.445 0.430 0.445 2,688,000 1,173,610 0.4366 0.420 0.416 0.420 0.406 0.420 2,845,338 0.4125 4.71%
2021-12-06 0 0.425 0.420 0.425 0.415 0.440 4,714,000 1,996,790 0.4236 0.401 0.397 0.401 0.392 0.416 4,989,926 0.4002 -2.30%
2021-12-03 0 0.435 0.430 0.435 0.430 0.440 762,000 331,190 0.4346 0.411 0.406 0.411 0.406 0.416 806,602 0.4106 0.00%
2021-12-02 0 0.435 0.435 0.440 0.435 0.445 1,684,000 734,440 0.4361 0.411 0.411 0.416 0.411 0.420 1,782,570 0.4120 -1.14%
2021-12-01 0 0.440 0.435 0.440 0.430 0.445 2,230,000 977,250 0.4382 0.416 0.411 0.416 0.406 0.420 2,360,529 0.4140 2.33%
2021-11-30 0 0.430 0.430 0.435 0.430 0.450 4,990,000 2,187,390 0.4384 0.406 0.406 0.411 0.406 0.425 5,282,082 0.4141 -4.44%
2021-11-29 0 0.450 0.445 0.450 0.445 0.455 1,528,000 686,420 0.4492 0.425 0.420 0.425 0.420 0.430 1,617,439 0.4244 -1.10%
2021-11-26 0 0.455 0.450 0.455 0.455 0.460 672,000 306,030 0.4554 0.430 0.425 0.430 0.430 0.435 711,334 0.4302 -1.09%
2021-11-25 0 0.460 0.455 0.460 0.455 0.465 1,298,000 597,240 0.4601 0.435 0.430 0.435 0.430 0.439 1,373,976 0.4347 -1.08%
2021-11-24 0 0.465 0.465 0.470 0.460 0.470 1,562,000 723,450 0.4632 0.439 0.439 0.444 0.435 0.444 1,653,429 0.4375 1.09%
2021-11-23 0 0.460 0.455 0.460 0.450 0.460 1,604,000 731,240 0.4559 0.435 0.430 0.435 0.425 0.435 1,697,888 0.4307 1.10%
2021-11-22 0 0.455 0.450 0.455 0.445 0.465 6,184,000 2,797,610 0.4524 0.430 0.425 0.430 0.420 0.439 6,545,970 0.4274 -3.19%
2021-11-19 0 0.470 0.465 0.470 0.460 0.475 5,698,000 2,660,100 0.4668 0.444 0.439 0.444 0.435 0.449 6,031,523 0.4410 1.08%
2021-11-18 0 0.465 0.460 0.465 0.460 0.470 2,240,000 1,044,190 0.4662 0.439 0.435 0.439 0.435 0.444 2,371,115 0.4404 0.00%
2021-11-17 0 0.465 0.465 0.470 0.460 0.475 4,118,000 1,921,940 0.4667 0.439 0.439 0.444 0.435 0.449 4,359,040 0.4409 -1.06%
2021-11-16 0 0.470 0.470 0.475 0.465 0.475 2,462,000 1,158,100 0.4704 0.444 0.444 0.449 0.439 0.449 2,606,109 0.4444 0.00%
2021-11-15 0 0.470 0.470 0.475 0.465 0.485 6,568,000 3,107,700 0.4732 0.444 0.444 0.449 0.439 0.458 6,952,447 0.4470 -3.09%
2021-11-12 0 0.485 0.480 0.485 0.480 0.490 2,972,000 1,437,690 0.4837 0.458 0.453 0.458 0.453 0.463 3,145,961 0.4570 -1.02%
2021-11-11 0 0.490 0.485 0.490 0.480 0.490 978,000 475,420 0.4861 0.463 0.458 0.463 0.453 0.463 1,035,246 0.4592 0.00%
2021-11-10 0 0.490 0.485 0.490 0.480 0.495 6,460,000 3,139,120 0.4859 0.463 0.458 0.463 0.453 0.468 6,838,126 0.4591 2.08%
2021-11-09 0 0.480 0.480 0.485 0.480 0.495 2,850,000 1,386,250 0.4864 0.453 0.453 0.458 0.453 0.468 3,016,820 0.4595 -3.03%
2021-11-08 0 0.495 0.490 0.495 0.480 0.500 4,194,000 2,054,170 0.4898 0.468 0.463 0.468 0.453 0.472 4,439,489 0.4627 1.02%
2021-11-05 0 0.490 0.485 0.490 0.480 0.510 9,216,000 4,540,000 0.4926 0.463 0.458 0.463 0.453 0.482 9,755,444 0.4654 -3.92%
2021-11-04 0 0.510 0.500 0.510 0.490 0.510 7,340,000 3,673,954 0.5005 0.482 0.472 0.482 0.463 0.482 7,769,635 0.4729 0.00%
2021-11-03 0 0.510 0.500 0.510 0.500 0.520 1,649,115 840,259 0.5095 0.482 0.472 0.482 0.472 0.491 1,745,643 0.4813 0.00%
2021-11-02 0 0.510 0.510 0.520 0.510 0.530 4,126,000 2,144,140 0.5197 0.482 0.482 0.491 0.482 0.501 4,367,509 0.4909 0.00%
2021-11-01 0 0.510 0.510 0.520 0.510 0.530 2,960,000 1,519,960 0.5135 0.482 0.482 0.491 0.482 0.501 3,133,259 0.4851 -3.77%
2021-10-29 0 0.530 0.520 0.530 0.510 0.530 2,262,000 1,180,860 0.5220 0.501 0.491 0.501 0.482 0.501 2,394,403 0.4932 1.92%
2021-10-28 0 0.520 0.510 0.520 0.510 0.530 9,672,000 5,021,540 0.5192 0.491 0.482 0.491 0.482 0.501 10,238,135 0.4905 -3.70%
2021-10-27 0 0.540 0.530 0.540 0.520 0.540 6,616,000 3,511,420 0.5307 0.510 0.501 0.510 0.491 0.510 7,003,257 0.5014 0.00%
2021-10-26 0 0.540 0.530 0.540 0.530 0.550 7,160,666 3,846,506 0.5372 0.510 0.501 0.510 0.501 0.520 7,579,804 0.5075 0.00%
2021-10-25 0 0.540 0.530 0.540 0.530 0.540 3,784,000 2,038,800 0.5388 0.510 0.501 0.510 0.501 0.510 4,005,490 0.5090 1.89%
2021-10-22 0 0.530 0.530 0.540 0.530 0.550 3,722,000 1,991,540 0.5351 0.501 0.501 0.510 0.501 0.520 3,939,861 0.5055 -3.64%
2021-10-21 0 0.550 0.540 0.550 0.530 0.550 4,594,000 2,498,400 0.5438 0.520 0.510 0.520 0.501 0.520 4,862,902 0.5138 0.00%
2021-10-20 0 0.550 0.530 0.550 0.530 0.550 6,694,000 3,631,420 0.5425 0.520 0.501 0.520 0.501 0.520 7,085,822 0.5125 1.85%
2021-10-19 0 0.540 0.530 0.540 0.530 0.550 10,814,000 5,829,640 0.5391 0.510 0.501 0.510 0.501 0.520 11,446,980 0.5093 0.00%
2021-10-18 0 0.540 0.530 0.540 0.530 0.550 3,812,000 2,049,160 0.5376 0.510 0.501 0.510 0.501 0.520 4,035,129 0.5078 0.00%
2021-10-15 0 0.540 0.530 0.540 0.510 0.540 16,688,000 8,790,440 0.5268 0.510 0.501 0.510 0.482 0.510 17,664,805 0.4976 5.88%
2021-10-12 0 0.510 0.510 0.520 0.500 0.530 7,818,000 4,004,440 0.5122 0.482 0.482 0.491 0.472 0.501 8,275,614 0.4839 -1.92%
2021-10-11 0 0.520 0.520 0.530 0.520 0.550 13,390,000 7,099,300 0.5302 0.491 0.491 0.501 0.491 0.520 14,173,762 0.5009 -1.89%
2021-10-08 0 0.530 0.520 0.530 0.510 0.540 14,902,000 7,724,180 0.5183 0.501 0.491 0.501 0.482 0.510 15,774,265 0.4897 0.00%
2021-10-07 0 0.530 0.520 0.530 0.510 0.540 20,112,000 10,455,300 0.5199 0.501 0.491 0.501 0.482 0.510 21,289,223 0.4911 -1.85%
2021-10-06 0 0.540 0.530 0.540 0.530 0.560 67,944,000 37,309,400 0.5491 0.510 0.501 0.510 0.501 0.529 71,920,992 0.5188 0.00%
2021-10-05 0 0.540 0.530 0.540 0.510 0.550 43,584,000 23,308,520 0.5348 0.510 0.501 0.510 0.482 0.520 46,135,119 0.5052 8.00%
2021-10-04 0 0.500 0.495 0.500 0.490 0.510 6,460,000 3,224,380 0.4991 0.472 0.468 0.472 0.463 0.482 6,838,126 0.4715 0.00%
2021-09-30 0 0.500 0.495 0.500 0.485 0.500 4,264,000 2,106,490 0.4940 0.472 0.468 0.472 0.458 0.472 4,513,586 0.4667 1.01%
2021-09-29 0 0.495 0.490 0.495 0.490 0.510 13,135,000 6,543,980 0.4982 0.468 0.463 0.468 0.463 0.482 13,903,836 0.4707 -4.81%
2021-09-28 0 0.520 0.510 0.520 0.490 0.530 36,014,000 18,288,670 0.5078 0.491 0.482 0.491 0.463 0.501 38,122,021 0.4797 8.33%
2021-09-27 0 0.480 0.480 0.485 0.480 0.500 8,002,000 3,903,950 0.4879 0.453 0.453 0.458 0.453 0.472 8,470,384 0.4609 -1.03%
2021-09-24 0 0.485 0.480 0.485 0.475 0.520 20,792,000 10,338,150 0.4972 0.458 0.453 0.458 0.449 0.491 22,009,026 0.4697 2.11%
2021-09-23 0 0.475 0.470 0.475 0.465 0.480 9,176,000 4,342,720 0.4733 0.449 0.444 0.449 0.439 0.453 9,713,102 0.4471 4.40%
2021-09-21 0 0.455 0.450 0.455 0.445 0.460 4,460,615 2,019,541 0.4527 0.430 0.425 0.430 0.420 0.435 4,721,710 0.4277 -1.09%
2021-09-20 0 0.460 0.455 0.460 0.440 0.485 19,438,000 8,828,920 0.4542 0.435 0.430 0.435 0.416 0.458 20,575,772 0.4291 -6.12%
2021-09-17 0 0.490 0.485 0.490 0.475 0.540 34,590,000 17,193,550 0.4971 0.463 0.458 0.463 0.449 0.510 36,614,670 0.4696 -5.77%
2021-09-16 0 0.520 0.520 0.530 0.510 0.580 55,946,000 30,654,420 0.5479 0.491 0.491 0.501 0.482 0.548 59,220,709 0.5176 -1.89%
2021-09-15 0 0.530 0.520 0.530 0.490 0.540 45,546,000 23,481,880 0.5156 0.501 0.491 0.501 0.463 0.510 48,211,962 0.4871 3.92%
2021-09-14 0 0.510 0.500 0.510 0.450 0.540 72,346,000 36,480,410 0.5042 0.482 0.472 0.482 0.425 0.510 76,580,656 0.4764 13.33%
2021-09-13 0 0.450 0.445 0.450 0.435 0.450 1,966,000 866,280 0.4406 0.425 0.420 0.425 0.411 0.425 2,081,077 0.4163 1.12%
2021-09-10 0 0.445 0.440 0.450 0.435 0.450 2,372,000 1,045,840 0.4409 0.420 0.416 0.425 0.411 0.425 2,510,841 0.4165 0.00%
2021-09-09 0 0.445 0.440 0.445 0.435 0.445 3,648,000 1,613,070 0.4422 0.420 0.416 0.420 0.411 0.420 3,861,530 0.4177 2.30%
2021-09-08 0 0.435 0.435 0.440 0.430 0.440 5,235,500 2,288,650 0.4371 0.411 0.411 0.416 0.406 0.416 5,541,952 0.4130 -1.14%
2021-09-07 0 0.440 0.435 0.440 0.435 0.445 1,596,000 702,370 0.4401 0.416 0.411 0.416 0.411 0.420 1,689,419 0.4157 -1.12%
2021-09-06 0 0.445 0.440 0.445 0.430 0.445 3,354,000 1,466,650 0.4373 0.420 0.416 0.420 0.406 0.420 3,550,321 0.4131 1.14%
2021-09-03 0 0.440 0.435 0.440 0.430 0.445 4,122,000 1,795,410 0.4356 0.416 0.411 0.416 0.406 0.420 4,363,275 0.4115 -1.12%
2021-09-02 0 0.445 0.440 0.445 0.435 0.445 2,206,200 973,234 0.4411 0.420 0.416 0.420 0.411 0.420 2,335,336 0.4167 0.00%
2021-09-01 0 0.445 0.440 0.445 0.435 0.450 1,048,000 462,980 0.4418 0.420 0.416 0.420 0.411 0.425 1,109,343 0.4173 0.00%
2021-08-31 0 0.445 0.440 0.450 0.435 0.450 754,000 332,510 0.4410 0.420 0.416 0.425 0.411 0.425 798,134 0.4166 1.14%
2021-08-30 0 0.440 0.435 0.440 0.435 0.460 2,532,000 1,122,530 0.4433 0.416 0.411 0.416 0.411 0.435 2,680,207 0.4188 -2.22%
2021-08-27 0 0.450 0.445 0.450 0.450 0.455 900,000 405,190 0.4502 0.425 0.420 0.425 0.425 0.430 952,680 0.4253 0.00%
2021-08-26 0 0.450 0.450 0.455 0.450 0.470 1,554,000 711,660 0.4580 0.425 0.425 0.430 0.425 0.444 1,644,961 0.4326 -2.17%
2021-08-25 0 0.460 0.455 0.465 0.445 0.465 9,532,000 4,353,480 0.4567 0.435 0.430 0.439 0.420 0.439 10,089,940 0.4315 1.10%
2021-08-24 0 0.455 0.450 0.455 0.435 0.455 3,792,000 1,684,270 0.4442 0.430 0.425 0.430 0.411 0.430 4,013,959 0.4196 4.60%
2021-08-23 0 0.435 0.435 0.445 0.425 0.440 5,674,000 2,441,650 0.4303 0.411 0.411 0.420 0.401 0.416 6,006,118 0.4065 2.35%
2021-08-20 0 0.425 0.415 0.425 0.405 0.425 5,378,000 2,232,770 0.4152 0.401 0.392 0.401 0.383 0.401 5,692,793 0.3922 3.66%
2021-08-19 0 0.410 0.405 0.410 0.405 0.425 5,444,000 2,249,280 0.4132 0.387 0.383 0.387 0.383 0.401 5,762,656 0.3903 -5.75%
2021-08-18 0 0.435 0.430 0.435 0.425 0.435 1,442,000 619,540 0.4296 0.411 0.406 0.411 0.401 0.411 1,526,405 0.4059 1.16%
2021-08-17 0 0.430 0.430 0.435 0.425 0.440 3,256,000 1,403,750 0.4311 0.406 0.406 0.411 0.401 0.416 3,446,585 0.4073 -1.15%
2021-08-16 0 0.435 0.430 0.435 0.430 0.445 1,878,000 819,030 0.4361 0.411 0.406 0.411 0.406 0.420 1,987,926 0.4120 -2.25%
2021-08-13 0 0.445 0.440 0.445 0.435 0.450 3,314,000 1,458,740 0.4402 0.420 0.416 0.420 0.411 0.425 3,507,980 0.4158 -1.11%
2021-08-12 0 0.450 0.440 0.450 0.445 0.455 964,000 432,650 0.4488 0.425 0.416 0.425 0.420 0.430 1,020,426 0.4240 0.00%
2021-08-11 0 0.450 0.440 0.450 0.440 0.450 1,854,000 825,180 0.4451 0.425 0.416 0.425 0.416 0.425 1,962,521 0.4205 2.27%
2021-08-10 0 0.440 0.435 0.440 0.430 0.440 648,000 281,860 0.4350 0.416 0.411 0.416 0.406 0.416 685,930 0.4109 1.15%
2021-08-09 0 0.435 0.435 0.440 0.430 0.440 918,000 398,588 0.4342 0.411 0.411 0.416 0.406 0.416 971,734 0.4102 -1.14%
2021-08-06 0 0.440 0.435 0.440 0.430 0.440 1,664,000 728,780 0.4380 0.416 0.411 0.416 0.406 0.416 1,761,400 0.4138 0.00%
2021-08-05 0 0.440 0.435 0.440 0.435 0.445 1,120,000 492,380 0.4396 0.416 0.411 0.416 0.411 0.420 1,185,557 0.4153 -2.22%
2021-08-04 0 0.450 0.445 0.450 0.440 0.450 2,982,000 1,318,400 0.4421 0.425 0.420 0.425 0.416 0.425 3,156,547 0.4177 0.00%
2021-08-03 0 0.450 0.445 0.450 0.440 0.455 1,002,000 449,020 0.4481 0.425 0.420 0.425 0.416 0.430 1,060,650 0.4233 -1.10%
2021-08-02 0 0.455 0.450 0.455 0.435 0.500 9,456,000 4,286,460 0.4533 0.430 0.425 0.430 0.411 0.472 10,009,492 0.4282 2.25%
2021-07-30 0 0.445 0.440 0.445 0.440 0.450 1,044,000 461,890 0.4424 0.420 0.416 0.420 0.416 0.425 1,105,109 0.4180 -1.11%
2021-07-29 0 0.450 0.445 0.450 0.445 0.460 2,518,000 1,135,230 0.4508 0.425 0.420 0.425 0.420 0.435 2,665,387 0.4259 -1.10%
2021-07-28 0 0.455 0.450 0.455 0.435 0.455 2,490,000 1,104,840 0.4437 0.430 0.425 0.430 0.411 0.430 2,635,748 0.4192 2.25%
2021-07-27 0 0.445 0.440 0.445 0.440 0.480 6,956,000 3,227,420 0.4640 0.420 0.416 0.420 0.416 0.453 7,363,158 0.4383 -4.30%
2021-07-26 0 0.465 0.465 0.470 0.465 0.495 4,662,000 2,204,100 0.4728 0.439 0.439 0.444 0.439 0.468 4,934,883 0.4466 -4.12%
2021-07-23 0 0.485 0.485 0.490 0.480 0.495 6,272,000 3,050,680 0.4864 0.458 0.458 0.463 0.453 0.468 6,639,121 0.4595 1.04%
2021-07-22 0 0.480 0.480 0.485 0.465 0.485 6,920,000 3,302,220 0.4772 0.453 0.453 0.458 0.439 0.458 7,325,051 0.4508 4.35%
2021-07-21 0 0.460 0.455 0.460 0.430 0.460 5,022,000 2,245,430 0.4471 0.435 0.430 0.435 0.406 0.435 5,315,955 0.4224 6.98%
2021-07-20 0 0.430 0.425 0.430 0.410 0.430 4,790,000 2,007,510 0.4191 0.406 0.401 0.406 0.387 0.406 5,070,375 0.3959 -2.27%
2021-07-19 0 0.440 0.440 0.445 0.440 0.470 5,148,000 2,308,220 0.4484 0.416 0.416 0.420 0.416 0.444 5,449,330 0.4236 -6.38%
2021-07-16 0 0.470 0.465 0.470 0.465 0.475 1,758,000 823,240 0.4683 0.444 0.439 0.444 0.439 0.449 1,860,902 0.4424 -1.05%
2021-07-15 0 0.475 0.470 0.475 0.465 0.475 2,592,000 1,217,880 0.4699 0.449 0.444 0.449 0.439 0.449 2,743,719 0.4439 -1.04%
2021-07-14 0 0.480 0.475 0.480 0.475 0.490 4,080,000 1,963,900 0.4813 0.453 0.449 0.453 0.449 0.463 4,318,816 0.4547 -2.04%
2021-07-13 0 0.490 0.490 0.495 0.480 0.495 2,536,000 1,238,860 0.4885 0.463 0.463 0.468 0.453 0.468 2,684,441 0.4615 1.03%
2021-07-12 0 0.485 0.480 0.485 0.480 0.495 3,050,000 1,482,570 0.4861 0.458 0.453 0.458 0.453 0.468 3,228,527 0.4592 -1.02%
2021-07-09 0 0.490 0.485 0.490 0.480 0.490 2,594,000 1,256,120 0.4842 0.463 0.458 0.463 0.453 0.463 2,745,836 0.4575 0.00%
2021-07-08 0 0.490 0.485 0.490 0.475 0.500 7,374,000 3,591,200 0.4870 0.463 0.458 0.463 0.449 0.472 7,805,625 0.4601 -3.92%
2021-07-07 0 0.510 0.500 0.510 0.495 0.510 6,314,000 3,163,150 0.5010 0.482 0.472 0.482 0.468 0.482 6,683,580 0.4733 -1.92%
2021-07-06 0 0.520 0.510 0.520 0.500 0.520 2,414,000 1,231,940 0.5103 0.491 0.482 0.491 0.472 0.491 2,555,300 0.4821 1.96%
2021-07-05 0 0.510 0.500 0.510 0.500 0.520 4,298,000 2,200,020 0.5119 0.482 0.472 0.482 0.472 0.491 4,549,576 0.4836 -1.92%
2021-07-02 0 0.520 0.510 0.520 0.510 0.520 3,258,000 1,669,200 0.5123 0.491 0.482 0.491 0.482 0.491 3,448,702 0.4840 0.00%
2021-06-30 0 0.520 0.510 0.520 0.510 0.520 2,280,000 1,163,760 0.5104 0.491 0.482 0.491 0.482 0.491 2,413,456 0.4822 0.00%
2021-06-29 0 0.520 0.510 0.520 0.510 0.520 2,466,000 1,263,720 0.5125 0.491 0.482 0.491 0.482 0.491 2,610,343 0.4841 0.00%
2021-06-28 0 0.520 0.520 0.530 0.520 0.530 332,000 174,920 0.5269 0.491 0.491 0.501 0.491 0.501 351,433 0.4977 -1.89%
2021-06-25 0 0.530 0.520 0.530 0.520 0.530 2,186,000 1,138,200 0.5207 0.501 0.491 0.501 0.491 0.501 2,313,954 0.4919 0.00%
2021-06-24 0 0.530 0.520 0.530 0.520 0.530 2,062,000 1,074,460 0.5211 0.501 0.491 0.501 0.491 0.501 2,182,696 0.4923 0.00%
2021-06-23 0 0.530 0.520 0.530 0.510 0.530 4,736,000 2,457,260 0.5188 0.501 0.491 0.501 0.482 0.501 5,013,214 0.4902 3.92%
2021-06-22 0 0.510 0.510 0.520 0.510 0.530 4,746,000 2,448,860 0.5160 0.482 0.482 0.491 0.482 0.501 5,023,799 0.4875 0.00%
2021-06-21 0 0.510 0.500 0.510 0.500 0.510 8,118,000 4,085,480 0.5033 0.482 0.472 0.482 0.472 0.482 8,593,174 0.4754 -1.92%
2021-06-18 0 0.520 0.510 0.520 0.510 0.530 4,134,000 2,125,460 0.5141 0.491 0.482 0.491 0.482 0.501 4,375,977 0.4857 -1.89%
2021-06-17 0 0.530 0.520 0.530 0.520 0.540 6,182,000 3,279,140 0.5304 0.501 0.491 0.501 0.491 0.510 6,543,853 0.5011 0.00%
2021-06-16 0 0.530 0.520 0.530 0.520 0.550 3,612,000 1,922,740 0.5323 0.501 0.491 0.501 0.491 0.520 3,823,423 0.5029 -1.85%
2021-06-15 0 0.540 0.530 0.540 0.520 0.550 6,360,000 3,390,540 0.5331 0.510 0.501 0.510 0.491 0.520 6,732,272 0.5036 0.00%
2021-06-11 0 0.540 0.540 0.550 0.530 0.550 2,836,000 1,531,420 0.5400 0.510 0.510 0.520 0.501 0.520 3,002,001 0.5101 0.00%
2021-06-10 0 0.540 0.530 0.540 0.530 0.550 3,738,000 2,015,020 0.5391 0.510 0.501 0.510 0.501 0.520 3,956,798 0.5093 -1.82%
2021-06-09 0 0.550 0.540 0.550 0.530 0.560 7,332,000 4,009,020 0.5468 0.520 0.510 0.520 0.501 0.529 7,761,167 0.5165 3.77%
2021-06-08 0 0.530 0.520 0.530 0.520 0.540 3,166,000 1,681,520 0.5311 0.501 0.491 0.501 0.491 0.510 3,351,317 0.5017 -1.85%
2021-06-07 0 0.540 0.540 0.550 0.540 0.550 3,616,000 1,981,540 0.5480 0.510 0.510 0.520 0.510 0.520 3,827,657 0.5177 0.00%
2021-06-04 0 0.540 0.530 0.540 0.530 0.550 7,078,000 3,819,600 0.5396 0.510 0.501 0.510 0.501 0.520 7,492,299 0.5098 0.00%
2021-06-03 0 0.540 0.530 0.540 0.530 0.560 8,994,000 4,908,800 0.5458 0.510 0.501 0.510 0.501 0.529 9,520,449 0.5156 0.00%
2021-06-02 0 0.540 0.530 0.540 0.520 0.550 11,224,000 6,010,880 0.5355 0.510 0.501 0.510 0.491 0.520 11,880,979 0.5059 0.00%
2021-06-01 0 0.540 0.530 0.540 0.510 0.540 4,276,000 2,252,280 0.5267 0.510 0.501 0.510 0.482 0.510 4,526,289 0.4976 5.88%
2021-05-31 0 0.510 0.510 0.520 0.510 0.520 1,028,000 530,080 0.5156 0.482 0.482 0.491 0.482 0.491 1,088,172 0.4871 -1.92%
2021-05-28 0 0.520 0.510 0.520 0.510 0.540 5,870,000 3,070,480 0.5231 0.491 0.482 0.491 0.482 0.510 6,213,591 0.4942 0.00%
2021-05-27 0 0.520 0.510 0.520 0.510 0.520 1,232,000 632,480 0.5134 0.491 0.482 0.491 0.482 0.491 1,304,113 0.4850 0.00%
2021-05-26 0 0.520 0.510 0.520 0.510 0.530 1,506,000 783,480 0.5202 0.491 0.482 0.491 0.482 0.501 1,594,151 0.4915 -1.89%
2021-05-25 0 0.530 0.520 0.530 0.520 0.530 2,848,000 1,497,780 0.5259 0.501 0.491 0.501 0.491 0.501 3,014,703 0.4968 1.92%
2021-05-24 0 0.520 0.510 0.520 0.510 0.530 3,128,000 1,610,980 0.5150 0.491 0.482 0.491 0.482 0.501 3,311,092 0.4865 0.00%
2021-05-21 0 0.520 0.510 0.520 0.510 0.530 1,426,000 741,580 0.5200 0.491 0.482 0.491 0.482 0.501 1,509,469 0.4913 -1.89%
2021-05-20 0 0.530 0.520 0.530 0.510 0.540 4,856,000 2,535,120 0.5221 0.501 0.491 0.501 0.482 0.510 5,140,238 0.4932 -3.64%
2021-05-18 0 0.550 0.540 0.550 0.520 0.560 15,442,000 8,412,660 0.5448 0.520 0.510 0.520 0.491 0.529 16,345,873 0.5147 7.84%
2021-05-17 0 0.510 0.510 0.520 0.500 0.520 3,946,000 2,014,340 0.5105 0.482 0.482 0.491 0.472 0.491 4,176,973 0.4822 2.00%
2021-05-14 0 0.500 0.500 0.510 0.500 0.520 3,672,000 1,860,370 0.5066 0.472 0.472 0.482 0.472 0.491 3,886,935 0.4786 0.00%
2021-05-13 0 0.500 0.500 0.510 0.500 0.530 6,032,000 3,071,440 0.5092 0.472 0.472 0.482 0.472 0.501 6,385,073 0.4810 -3.85%
2021-05-12 0 0.520 0.510 0.520 0.510 0.530 7,466,000 3,865,240 0.5177 0.491 0.482 0.491 0.482 0.501 7,903,010 0.4891 1.96%
2021-05-11 0 0.510 0.510 0.520 0.500 0.550 16,090,000 8,443,760 0.5248 0.482 0.482 0.491 0.472 0.520 17,031,802 0.4958 -10.53%
2021-05-10 0 0.570 0.560 0.570 0.520 0.570 25,452,000 13,925,600 0.5471 0.538 0.529 0.538 0.491 0.538 26,941,792 0.5169 11.76%
2021-05-07 0 0.510 0.510 0.520 0.510 0.540 4,518,000 2,372,180 0.5251 0.482 0.482 0.491 0.482 0.510 4,782,454 0.4960 -3.77%
2021-05-06 0 0.530 0.520 0.530 0.495 0.530 11,496,000 5,944,970 0.5171 0.501 0.491 0.501 0.468 0.501 12,168,900 0.4885 6.00%
2021-05-05 0 0.500 0.500 0.510 0.500 0.510 1,876,000 939,700 0.5009 0.472 0.472 0.482 0.472 0.482 1,985,809 0.4732 0.00%
2021-05-04 0 0.500 0.500 0.510 0.485 0.510 3,790,000 1,862,970 0.4915 0.472 0.472 0.482 0.458 0.482 4,011,842 0.4644 3.09%
2021-05-03 0 0.485 0.480 0.485 0.470 0.485 3,296,000 1,579,594 0.4792 0.458 0.453 0.458 0.444 0.458 3,488,926 0.4527 -1.02%
2021-04-30 0 0.490 0.490 0.495 0.490 0.500 1,958,000 965,060 0.4929 0.463 0.463 0.468 0.463 0.472 2,072,608 0.4656 -2.00%
2021-04-29 0 0.500 0.495 0.500 0.485 0.495 1,752,000 863,010 0.4926 0.472 0.468 0.472 0.458 0.468 1,854,550 0.4653 2.04%
2021-04-28 0 0.490 0.485 0.490 0.485 0.495 1,142,000 558,860 0.4894 0.463 0.458 0.463 0.458 0.468 1,208,845 0.4623 0.00%
2021-04-27 0 0.490 0.485 0.490 0.480 0.490 2,580,000 1,258,540 0.4878 0.463 0.458 0.463 0.453 0.463 2,731,016 0.4608 1.03%
2021-04-26 0 0.485 0.480 0.485 0.480 0.500 6,886,000 3,360,790 0.4881 0.458 0.453 0.458 0.453 0.472 7,289,061 0.4611 -2.02%
2021-04-23 0 0.495 0.490 0.495 0.490 0.495 1,384,000 683,340 0.4937 0.468 0.463 0.468 0.463 0.468 1,465,010 0.4664 1.02%
2021-04-22 0 0.490 0.490 0.495 0.485 0.495 4,352,000 2,133,920 0.4903 0.463 0.463 0.468 0.458 0.468 4,606,737 0.4632 -1.01%
2021-04-21 0 0.495 0.490 0.495 0.490 0.510 3,976,000 1,965,110 0.4942 0.468 0.463 0.468 0.463 0.482 4,208,729 0.4669 -2.94%
2021-04-20 0 0.510 0.500 0.510 0.500 0.510 1,898,000 962,840 0.5073 0.482 0.472 0.482 0.472 0.482 2,009,096 0.4792 0.00%
2021-04-19 0 0.510 0.510 0.520 0.510 0.530 2,000,000 1,032,340 0.5162 0.482 0.482 0.491 0.482 0.501 2,117,067 0.4876 -1.92%
2021-04-16 0 0.520 0.510 0.520 0.500 0.530 5,112,000 2,636,520 0.5158 0.491 0.482 0.491 0.472 0.501 5,411,223 0.4872 1.96%
2021-04-15 0 0.510 0.500 0.510 0.500 0.510 2,892,678 1,469,505 0.5080 0.482 0.472 0.482 0.472 0.482 3,061,996 0.4799 2.00%
2021-04-14 0 0.500 0.495 0.500 0.490 0.510 7,780,000 3,867,110 0.4971 0.472 0.468 0.472 0.463 0.482 8,235,390 0.4696 2.04%
2021-04-13 0 0.490 0.485 0.490 0.485 0.495 2,628,000 1,291,290 0.4914 0.463 0.458 0.463 0.458 0.468 2,781,826 0.4642 0.00%
2021-04-12 0 0.490 0.485 0.490 0.485 0.490 1,218,000 593,230 0.4871 0.463 0.458 0.463 0.458 0.463 1,289,294 0.4601 0.00%
2021-04-09 0 0.490 0.490 0.495 0.485 0.495 6,090,000 2,968,820 0.4875 0.463 0.463 0.468 0.458 0.468 6,446,468 0.4605 -1.01%
2021-04-08 0 0.495 0.490 0.495 0.485 0.500 2,924,000 1,440,270 0.4926 0.468 0.463 0.468 0.458 0.472 3,095,152 0.4653 0.00%
2021-04-07 0 0.495 0.490 0.495 0.485 0.500 7,392,000 3,616,230 0.4892 0.468 0.463 0.468 0.458 0.472 7,824,679 0.4622 -1.00%
2021-04-01 0 0.500 0.495 0.500 0.485 0.500 5,450,000 2,671,720 0.4902 0.472 0.468 0.472 0.458 0.472 5,769,007 0.4631 2.04%
2021-03-31 0 0.490 0.490 0.495 0.490 0.510 4,566,000 2,263,240 0.4957 0.463 0.463 0.468 0.463 0.482 4,833,263 0.4683 -3.92%
2021-03-30 0 0.510 0.500 0.510 0.500 0.510 3,214,000 1,624,680 0.5055 0.482 0.472 0.482 0.472 0.482 3,402,126 0.4775 2.00%
2021-03-29 0 0.500 0.495 0.500 0.495 0.510 3,910,000 1,954,110 0.4998 0.472 0.468 0.472 0.468 0.482 4,138,866 0.4721 -1.96%
2021-03-26 0 0.510 0.500 0.510 0.500 0.510 1,260,000 635,800 0.5046 0.482 0.472 0.482 0.472 0.482 1,333,752 0.4767 0.00%
2021-03-25 0 0.510 0.500 0.510 0.495 0.510 4,744,000 2,379,060 0.5015 0.482 0.472 0.482 0.468 0.482 5,021,682 0.4738 4.08%
2021-03-24 0 0.490 0.490 0.495 0.490 0.510 7,352,000 3,650,140 0.4965 0.463 0.463 0.468 0.463 0.482 7,782,337 0.4690 -5.77%
2021-03-23 0 0.520 0.510 0.520 0.510 0.530 5,132,000 2,652,420 0.5168 0.491 0.482 0.491 0.482 0.501 5,432,393 0.4883 0.00%
2021-03-22 0 0.520 0.520 0.530 0.500 0.530 5,232,000 2,739,140 0.5235 0.491 0.491 0.501 0.472 0.501 5,538,247 0.4946 4.00%
2021-03-19 0 0.500 0.500 0.510 0.500 0.530 19,890,000 10,161,520 0.5109 0.472 0.472 0.482 0.472 0.501 21,054,229 0.4826 -7.41%
2021-03-18 0 0.540 0.540 0.550 0.540 0.570 13,452,000 7,431,640 0.5525 0.510 0.510 0.520 0.510 0.538 14,239,391 0.5219 -3.57%
2021-03-17 0 0.560 0.540 0.560 0.540 0.580 17,798,000 9,823,840 0.5520 0.529 0.510 0.529 0.510 0.548 18,839,777 0.5214 -3.45%
2021-03-16 0 0.580 0.570 0.580 0.570 0.600 6,316,000 3,657,520 0.5791 0.548 0.538 0.548 0.538 0.567 6,685,697 0.5471 -1.69%
2021-03-15 0 0.590 0.580 0.590 0.580 0.600 4,818,000 2,837,320 0.5889 0.557 0.548 0.557 0.548 0.567 5,100,014 0.5563 1.72%
2021-03-12 0 0.580 0.580 0.590 0.580 0.610 5,682,000 3,345,260 0.5887 0.548 0.548 0.557 0.548 0.576 6,014,587 0.5562 -3.33%
2021-03-11 0 0.600 0.590 0.600 0.580 0.600 3,882,000 2,289,940 0.5899 0.567 0.557 0.567 0.548 0.567 4,109,227 0.5573 3.45%
2021-03-10 0 0.580 0.570 0.580 0.570 0.590 6,392,000 3,686,980 0.5768 0.548 0.538 0.548 0.538 0.557 6,766,145 0.5449 -1.69%
2021-03-09 0 0.590 0.580 0.590 0.580 0.610 9,774,000 5,763,040 0.5896 0.557 0.548 0.557 0.548 0.576 10,346,105 0.5570 -1.67%
2021-03-08 0 0.600 0.600 0.610 0.600 0.660 21,702,000 13,726,776 0.6325 0.567 0.567 0.576 0.567 0.624 22,972,292 0.5975 -3.23%
2021-03-05 0 0.620 0.610 0.620 0.590 0.620 11,878,000 7,208,820 0.6069 0.586 0.576 0.586 0.557 0.586 12,573,260 0.5733 5.08%
2021-03-04 0 0.590 0.590 0.600 0.580 0.600 8,844,000 5,214,760 0.5896 0.557 0.557 0.567 0.548 0.567 9,361,669 0.5570 -1.67%
2021-03-03 0 0.600 0.590 0.600 0.550 0.600 11,238,000 6,495,920 0.5780 0.567 0.557 0.567 0.520 0.567 11,895,798 0.5461 5.26%
2021-03-02 0 0.570 0.570 0.580 0.560 0.600 12,450,000 7,190,200 0.5775 0.538 0.538 0.548 0.529 0.567 13,178,741 0.5456 -5.00%
2021-03-01 0 0.600 0.590 0.600 0.580 0.620 7,648,000 4,544,940 0.5943 0.567 0.557 0.567 0.548 0.586 8,095,663 0.5614 1.69%
2021-02-26 0 0.590 0.590 0.600 0.590 0.620 12,694,000 7,642,920 0.6021 0.557 0.557 0.567 0.557 0.586 13,437,023 0.5688 -6.35%
2021-02-25 0 0.630 0.620 0.630 0.620 0.660 14,718,000 9,424,840 0.6404 0.595 0.586 0.595 0.586 0.624 15,579,494 0.6050 3.28%
2021-02-24 0 0.610 0.610 0.620 0.560 0.660 38,504,000 23,451,850 0.6091 0.576 0.576 0.586 0.529 0.624 40,757,770 0.5754 -6.15%
2021-02-23 0 0.650 0.650 0.660 0.650 0.680 30,556,000 20,414,360 0.6681 0.614 0.614 0.624 0.614 0.642 32,344,546 0.6312 3.17%
2021-02-22 0 0.630 0.630 0.640 0.620 0.670 36,670,000 23,865,480 0.6508 0.595 0.595 0.605 0.586 0.633 38,816,419 0.6148 -1.56%
2021-02-19 0 0.640 0.630 0.640 0.590 0.640 27,022,000 16,597,440 0.6142 0.605 0.595 0.605 0.557 0.605 28,603,689 0.5803 3.23%
2021-02-18 0 0.620 0.620 0.630 0.620 0.700 38,364,000 24,736,500 0.6448 0.586 0.586 0.595 0.586 0.661 40,609,575 0.6091 -8.82%
2021-02-17 0 0.680 0.670 0.680 0.590 0.700 119,452,000 77,914,860 0.6523 0.642 0.633 0.642 0.557 0.661 126,443,930 0.6162 17.24%
2021-02-16 0 0.580 0.580 0.590 0.550 0.590 42,454,000 24,193,520 0.5699 0.548 0.548 0.557 0.520 0.557 44,938,976 0.5384 9.43%
2021-02-11 0 0.530 0.530 0.540 0.520 0.540 4,754,000 2,519,260 0.5299 0.501 0.501 0.510 0.491 0.510 5,032,268 0.5006 0.00%
2021-02-10 0 0.530 0.520 0.530 0.520 0.550 29,002,000 15,455,100 0.5329 0.501 0.491 0.501 0.491 0.520 30,699,585 0.5034 -3.64%
2021-02-09 0 0.550 0.550 0.560 0.530 0.570 21,781,000 11,920,400 0.5473 0.520 0.520 0.529 0.501 0.538 23,055,916 0.5170 -1.79%
2021-02-08 0 0.560 0.550 0.560 0.520 0.590 82,992,000 45,673,720 0.5503 0.529 0.520 0.529 0.491 0.557 87,849,803 0.5199 12.00%
2021-02-05 0 0.500 0.500 0.510 0.490 0.510 21,430,000 10,658,320 0.4974 0.472 0.472 0.482 0.463 0.482 22,684,370 0.4699 1.01%
2021-02-04 0 0.495 0.485 0.495 0.475 0.500 14,960,000 7,325,100 0.4896 0.468 0.458 0.468 0.449 0.472 15,835,659 0.4626 4.21%
2021-02-03 0 0.475 0.470 0.475 0.460 0.475 5,304,000 2,488,870 0.4692 0.449 0.444 0.449 0.435 0.449 5,614,461 0.4433 2.15%
2021-02-02 0 0.465 0.460 0.465 0.460 0.470 6,476,000 3,010,700 0.4649 0.439 0.435 0.439 0.435 0.444 6,855,062 0.4392 2.20%
2021-02-01 0 0.455 0.455 0.460 0.445 0.470 18,286,000 8,330,950 0.4556 0.430 0.430 0.435 0.420 0.444 19,356,342 0.4304 -4.21%
2021-01-29 0 0.475 0.470 0.475 0.465 0.520 15,712,000 7,631,270 0.4857 0.449 0.444 0.449 0.439 0.491 16,631,677 0.4588 -5.00%
2021-01-28 0 0.500 0.500 0.510 0.470 0.520 47,112,000 23,509,410 0.4990 0.472 0.472 0.482 0.444 0.491 49,869,625 0.4714 4.17%
2021-01-27 0 0.480 0.475 0.480 0.455 0.485 28,178,000 13,415,580 0.4761 0.453 0.449 0.453 0.430 0.458 29,827,354 0.4498 6.67%
2021-01-26 0 0.450 0.450 0.460 0.450 0.465 2,489,000 1,135,015 0.4560 0.425 0.425 0.435 0.425 0.439 2,634,690 0.4308 -2.17%
2021-01-25 0 0.460 0.455 0.460 0.455 0.465 5,696,000 2,608,030 0.4579 0.435 0.430 0.435 0.430 0.439 6,029,406 0.4326 0.00%
2021-01-22 0 0.460 0.460 0.465 0.460 0.475 5,090,000 2,374,080 0.4664 0.435 0.435 0.439 0.435 0.449 5,387,935 0.4406 -2.13%
2021-01-21 0 0.470 0.470 0.475 0.465 0.475 5,178,000 2,428,780 0.4691 0.444 0.444 0.449 0.439 0.449 5,481,086 0.4431 0.00%
2021-01-20 0 0.470 0.470 0.475 0.465 0.485 6,130,000 2,900,780 0.4732 0.444 0.444 0.449 0.439 0.458 6,488,810 0.4470 -1.05%
2021-01-19 0 0.475 0.475 0.480 0.465 0.490 15,568,000 7,463,180 0.4794 0.449 0.449 0.453 0.439 0.463 16,479,248 0.4529 2.15%
2021-01-18 0 0.465 0.460 0.465 0.455 0.470 4,782,000 2,202,690 0.4606 0.439 0.435 0.439 0.430 0.444 5,061,907 0.4352 1.09%
2021-01-15 0 0.460 0.460 0.465 0.460 0.480 3,762,000 1,768,150 0.4700 0.435 0.435 0.439 0.435 0.453 3,982,203 0.4440 -2.13%
2021-01-14 0 0.470 0.470 0.475 0.470 0.480 4,910,000 2,332,350 0.4750 0.444 0.444 0.449 0.444 0.453 5,197,399 0.4488 -1.05%
2021-01-13 0 0.475 0.475 0.480 0.455 0.490 13,900,000 6,637,540 0.4775 0.449 0.449 0.453 0.430 0.463 14,713,614 0.4511 5.56%
2021-01-12 0 0.450 0.450 0.455 0.445 0.455 2,420,000 1,089,540 0.4502 0.425 0.425 0.430 0.420 0.430 2,561,651 0.4253 -1.10%
2021-01-11 0 0.455 0.450 0.455 0.450 0.465 1,536,000 700,610 0.4561 0.430 0.425 0.430 0.425 0.439 1,625,907 0.4309 1.11%
2021-01-08 0 0.450 0.450 0.455 0.450 0.470 2,928,000 1,338,710 0.4572 0.425 0.425 0.430 0.425 0.444 3,099,386 0.4319 -2.17%
2021-01-07 0 0.460 0.460 0.465 0.455 0.475 2,494,000 1,157,510 0.4641 0.435 0.435 0.439 0.430 0.449 2,639,982 0.4385 -1.08%
2021-01-06 0 0.465 0.465 0.470 0.455 0.475 10,472,000 4,889,710 0.4669 0.439 0.439 0.444 0.430 0.449 11,084,962 0.4411 4.49%
2021-01-05 0 0.445 0.445 0.455 0.435 0.475 10,480,000 4,734,240 0.4517 0.420 0.420 0.430 0.411 0.449 11,093,430 0.4268 -1.11%
2021-01-04 0 0.450 0.445 0.455 0.430 0.455 4,180,000 1,842,260 0.4407 0.425 0.420 0.430 0.406 0.430 4,424,670 0.4164 3.45%
2020-12-31 0 0.435 0.435 0.440 0.430 0.440 1,644,000 716,360 0.4357 0.411 0.411 0.416 0.406 0.416 1,740,229 0.4116 -1.14%
2020-12-30 0 0.440 0.435 0.440 0.435 0.440 1,396,000 609,570 0.4367 0.416 0.411 0.416 0.411 0.416 1,477,713 0.4125 1.15%
2020-12-29 0 0.435 0.435 0.440 0.430 0.440 1,454,000 635,810 0.4373 0.411 0.411 0.416 0.406 0.416 1,539,108 0.4131 0.00%
2020-12-28 0 0.435 0.435 0.440 0.430 0.445 1,612,000 704,730 0.4372 0.411 0.411 0.416 0.406 0.420 1,706,356 0.4130 -1.14%
2020-12-24 0 0.440 0.440 0.445 0.435 0.445 1,571,000 691,840 0.4404 0.416 0.416 0.420 0.411 0.420 1,662,956 0.4160 1.15%
2020-12-23 0 0.435 0.430 0.435 0.430 0.440 1,818,000 787,420 0.4331 0.411 0.406 0.411 0.406 0.416 1,924,414 0.4092 -1.14%
2020-12-22 0 0.440 0.435 0.440 0.435 0.455 3,304,000 1,466,110 0.4437 0.416 0.411 0.416 0.411 0.430 3,497,394 0.4192 -3.30%
2020-12-21 0 0.455 0.450 0.455 0.450 0.460 3,742,000 1,695,560 0.4531 0.430 0.425 0.430 0.425 0.435 3,961,032 0.4281 -1.09%
2020-12-18 0 0.460 0.455 0.460 0.450 0.465 2,326,000 1,060,950 0.4561 0.435 0.430 0.435 0.425 0.439 2,462,149 0.4309 1.10%
2020-12-17 0 0.455 0.455 0.460 0.450 0.460 4,264,000 1,945,500 0.4563 0.430 0.430 0.435 0.425 0.435 4,513,586 0.4310 -2.15%
2020-12-16 0 0.465 0.460 0.465 0.455 0.465 1,278,000 590,050 0.4617 0.439 0.435 0.439 0.430 0.439 1,352,806 0.4362 1.09%
2020-12-15 0 0.460 0.455 0.460 0.450 0.460 3,704,000 1,683,440 0.4545 0.435 0.430 0.435 0.425 0.435 3,920,808 0.4294 -1.08%
2020-12-14 0 0.465 0.465 0.470 0.460 0.485 2,970,000 1,397,980 0.4707 0.439 0.439 0.444 0.435 0.458 3,143,844 0.4447 -1.06%
2020-12-11 0 0.470 0.465 0.475 0.460 0.475 7,596,000 3,550,810 0.4675 0.444 0.439 0.449 0.435 0.449 8,040,620 0.4416 3.30%
2020-12-10 0 0.455 0.455 0.460 0.450 0.470 4,036,000 1,850,580 0.4585 0.430 0.430 0.435 0.425 0.444 4,272,241 0.4332 -2.15%
2020-12-09 0 0.465 0.465 0.470 0.465 0.480 5,074,000 2,393,420 0.4717 0.439 0.439 0.444 0.439 0.453 5,370,998 0.4456 -3.12%
2020-12-08 0 0.480 0.480 0.485 0.475 0.510 6,786,000 3,302,300 0.4866 0.453 0.453 0.458 0.449 0.482 7,183,208 0.4597 -4.00%
2020-12-07 0 0.500 0.500 0.510 0.490 0.520 9,956,000 4,999,640 0.5022 0.472 0.472 0.482 0.463 0.491 10,538,758 0.4744 0.00%
2020-12-04 0 0.500 0.500 0.510 0.480 0.510 11,074,000 5,442,460 0.4915 0.472 0.472 0.482 0.453 0.482 11,722,199 0.4643 -1.96%
2020-12-03 0 0.510 0.500 0.510 0.485 0.520 29,406,000 14,936,480 0.5079 0.482 0.472 0.482 0.458 0.491 31,127,233 0.4799 5.15%
2020-12-02 0 0.485 0.480 0.485 0.465 0.485 9,564,000 4,544,900 0.4752 0.458 0.453 0.458 0.439 0.458 10,123,813 0.4489 3.19%
2020-12-01 0 0.470 0.465 0.470 0.435 0.470 4,822,000 2,181,310 0.4524 0.444 0.439 0.444 0.411 0.444 5,104,248 0.4274 6.82%
2020-11-30 0 0.440 0.430 0.435 0.425 0.445 8,264,000 3,581,830 0.4334 0.416 0.406 0.411 0.401 0.420 8,747,720 0.4095 -1.12%
2020-11-27 0 0.445 0.440 0.445 0.420 0.460 19,818,000 8,630,860 0.4355 0.420 0.416 0.420 0.397 0.435 20,978,015 0.4114 -3.26%
2020-11-26 0 0.460 0.460 0.465 0.455 0.490 11,644,000 5,436,250 0.4669 0.435 0.435 0.439 0.430 0.463 12,325,563 0.4411 -4.17%
2020-11-25 0 0.480 0.470 0.480 0.445 0.520 57,478,000 28,160,540 0.4899 0.453 0.444 0.453 0.420 0.491 60,842,382 0.4628 10.34%
2020-11-24 0 0.435 0.435 0.440 0.425 0.450 20,270,000 8,925,100 0.4403 0.411 0.411 0.416 0.401 0.425 21,456,472 0.4160 0.00%
2020-11-23 0 0.435 0.430 0.435 0.390 0.435 17,288,000 7,246,640 0.4192 0.411 0.406 0.411 0.368 0.411 18,299,925 0.3960 12.99%
2020-11-20 0 0.385 0.385 0.390 0.380 0.390 5,684,000 2,206,820 0.3883 0.364 0.364 0.368 0.359 0.368 6,016,704 0.3668 0.00%
2020-11-19 0 0.385 0.385 0.390 0.380 0.390 1,140,000 440,300 0.3862 0.364 0.364 0.368 0.359 0.368 1,206,728 0.3649 -1.28%
2020-11-18 0 0.390 0.385 0.390 0.385 0.395 3,730,000 1,454,970 0.3901 0.368 0.364 0.368 0.364 0.373 3,948,330 0.3685 0.00%
2020-11-17 0 0.390 0.385 0.390 0.375 0.390 8,064,000 3,104,610 0.3850 0.368 0.364 0.368 0.354 0.368 8,536,013 0.3637 5.41%
2020-11-16 0 0.370 0.370 0.375 0.370 0.380 3,272,000 1,226,450 0.3748 0.350 0.350 0.354 0.350 0.359 3,463,521 0.3541 0.00%
2020-11-13 0 0.370 0.365 0.370 0.365 0.380 5,121,617 1,904,525 0.3719 0.350 0.345 0.350 0.345 0.359 5,421,403 0.3513 -2.63%
2020-11-12 0 0.380 0.370 0.380 0.370 0.385 7,284,000 2,724,030 0.3740 0.359 0.350 0.359 0.350 0.364 7,710,357 0.3533 0.00%
2020-11-11 0 0.380 0.380 0.385 0.380 0.395 9,518,000 3,673,180 0.3859 0.359 0.359 0.364 0.359 0.373 10,075,121 0.3646 0.00%
2020-11-10 0 0.380 0.370 0.380 0.365 0.380 31,368,000 11,698,600 0.3729 0.359 0.350 0.359 0.345 0.359 33,204,075 0.3523 10.14%
2020-11-09 0 0.345 0.340 0.345 0.340 0.350 6,714,000 2,299,630 0.3425 0.326 0.321 0.326 0.321 0.331 7,106,993 0.3236 2.99%
2020-11-06 0 0.335 0.335 0.340 0.335 0.340 2,656,000 897,870 0.3381 0.316 0.316 0.321 0.316 0.321 2,811,465 0.3194 0.00%
2020-11-05 0 0.335 0.335 0.340 0.325 0.340 4,228,000 1,406,200 0.3326 0.316 0.316 0.321 0.307 0.321 4,475,479 0.3142 1.52%
2020-11-04 0 0.330 0.325 0.330 0.325 0.330 1,686,001 551,720 0.3272 0.312 0.307 0.312 0.307 0.312 1,784,688 0.3091 0.00%
2020-11-03 0 0.330 0.330 0.335 0.325 0.335 2,412,000 795,450 0.3298 0.312 0.312 0.316 0.307 0.316 2,553,183 0.3116 0.00%
2020-11-02 0 0.330 0.320 0.330 0.320 0.330 1,974,000 643,820 0.3261 0.312 0.302 0.312 0.302 0.312 2,089,545 0.3081 0.00%
2020-10-30 0 0.330 0.325 0.330 0.325 0.340 1,864,383 617,858 0.3314 0.312 0.307 0.312 0.307 0.321 1,973,512 0.3131 -2.94%
2020-10-29 0 0.340 0.340 0.345 0.315 0.350 10,532,000 3,488,890 0.3313 0.321 0.321 0.326 0.298 0.331 11,148,474 0.3129 1.49%
2020-10-28 0 0.335 0.330 0.335 0.305 0.335 10,492,000 3,372,410 0.3214 0.316 0.312 0.316 0.288 0.316 11,106,132 0.3037 6.35%
2020-10-27 0 0.315 0.310 0.315 0.310 0.330 14,386,000 4,653,710 0.3235 0.298 0.293 0.298 0.293 0.312 15,228,061 0.3056 -3.08%
2020-10-23 0 0.325 0.320 0.325 0.310 0.325 10,390,000 3,314,580 0.3190 0.307 0.302 0.307 0.293 0.307 10,998,162 0.3014 4.84%
2020-10-22 0 0.310 0.300 0.310 0.300 0.310 4,044,000 1,230,990 0.3044 0.293 0.283 0.293 0.283 0.293 4,280,709 0.2876 0.00%
2020-10-21 0 0.310 0.305 0.310 0.305 0.310 6,582,000 2,022,200 0.3072 0.293 0.288 0.293 0.288 0.293 6,967,267 0.2902 -1.59%
2020-10-20 0 0.315 0.310 0.315 0.310 0.325 15,266,000 4,835,590 0.3168 0.298 0.293 0.298 0.293 0.307 16,159,571 0.2992 -3.08%
2020-10-19 0 0.325 0.325 0.330 0.320 0.340 11,430,000 3,741,250 0.3273 0.307 0.307 0.312 0.302 0.321 12,099,037 0.3092 -4.41%
2020-10-16 0 0.340 0.335 0.340 0.335 0.345 926,000 314,128 0.3392 0.321 0.316 0.321 0.316 0.326 980,202 0.3205 -1.45%
2020-10-15 0 0.345 0.340 0.345 0.335 0.350 1,902,000 644,350 0.3388 0.326 0.321 0.326 0.316 0.331 2,013,331 0.3200 -1.43%
2020-10-14 0 0.350 0.345 0.350 0.335 0.360 7,764,000 2,714,740 0.3497 0.331 0.326 0.331 0.316 0.340 8,218,453 0.3303 4.48%
2020-10-12 0 0.335 0.330 0.335 0.330 0.340 4,446,000 1,495,430 0.3364 0.316 0.312 0.316 0.312 0.321 4,706,239 0.3178 0.00%
2020-10-09 0 0.335 0.330 0.335 0.330 0.335 2,866,000 953,760 0.3328 0.316 0.312 0.316 0.312 0.316 3,033,757 0.3144 3.08%
2020-10-08 0 0.325 0.325 0.330 0.325 0.335 4,082,000 1,345,550 0.3296 0.307 0.307 0.312 0.307 0.316 4,320,933 0.3114 -1.52%
2020-10-07 0 0.330 0.325 0.330 0.325 0.330 4,604,000 1,510,930 0.3282 0.312 0.307 0.312 0.307 0.312 4,873,488 0.3100 0.00%
2020-10-06 0 0.330 0.325 0.335 0.325 0.340 10,206,000 3,377,930 0.3310 0.312 0.307 0.316 0.307 0.321 10,803,392 0.3127 0.00%
2020-10-05 0 0.330 0.325 0.330 0.320 0.330 6,076,000 1,972,890 0.3247 0.312 0.307 0.312 0.302 0.312 6,431,649 0.3067 -1.49%
2020-09-30 0 0.335 0.330 0.335 0.330 0.340 3,572,000 1,190,136 0.3332 0.316 0.312 0.316 0.312 0.321 3,781,081 0.3148 0.00%
2020-09-29 0 0.335 0.335 0.340 0.330 0.340 2,958,000 990,716 0.3349 0.316 0.316 0.321 0.312 0.321 3,131,142 0.3164 -1.47%
2020-09-28 0 0.340 0.335 0.340 0.330 0.360 8,322,000 2,827,800 0.3398 0.321 0.316 0.321 0.312 0.340 8,809,115 0.3210 -4.23%
2020-09-25 0 0.355 0.350 0.355 0.350 0.360 1,852,000 654,382 0.3533 0.335 0.331 0.335 0.331 0.340 1,960,404 0.3338 -1.39%
2020-09-24 0 0.360 0.355 0.360 0.355 0.365 5,612,000 2,006,916 0.3576 0.340 0.335 0.340 0.335 0.345 5,940,489 0.3378 -2.70%
2020-09-23 0 0.370 0.365 0.370 0.365 0.375 4,892,000 1,805,500 0.3691 0.350 0.345 0.350 0.345 0.354 5,178,345 0.3487 -1.33%
2020-09-22 0 0.375 0.375 0.380 0.365 0.380 9,810,000 3,667,320 0.3738 0.354 0.354 0.359 0.345 0.359 10,384,213 0.3532 1.35%
2020-09-21 0 0.370 0.365 0.370 0.365 0.385 15,614,000 5,810,120 0.3721 0.350 0.345 0.350 0.345 0.364 16,527,940 0.3515 -2.63%
2020-09-18 0 0.380 0.375 0.380 0.380 0.405 28,726,826 10,977,798 0.3821 0.359 0.354 0.359 0.359 0.383 30,408,304 0.3610 -6.17%
2020-09-17 0 0.405 0.400 0.405 0.400 0.415 8,940,000 3,655,950 0.4089 0.383 0.378 0.383 0.378 0.392 9,463,288 0.3863 0.00%
2020-09-16 0 0.405 0.405 0.410 0.390 0.410 12,642,000 5,150,680 0.4074 0.383 0.383 0.387 0.368 0.387 13,381,979 0.3849 2.53%
2020-09-15 0 0.395 0.390 0.395 0.380 0.400 9,924,000 3,873,540 0.3903 0.373 0.368 0.373 0.359 0.378 10,504,885 0.3687 5.33%
2020-09-14 0 0.375 0.375 0.380 0.375 0.385 4,454,000 1,687,370 0.3788 0.354 0.354 0.359 0.354 0.364 4,714,708 0.3579 -2.60%
2020-09-11 0 0.385 0.380 0.385 0.375 0.385 3,804,000 1,445,670 0.3800 0.364 0.359 0.364 0.354 0.364 4,026,661 0.3590 1.32%
2020-09-10 0 0.380 0.375 0.380 0.375 0.395 13,923,000 5,345,655 0.3839 0.359 0.354 0.359 0.354 0.373 14,737,960 0.3627 0.00%
2020-09-09 0 0.380 0.375 0.380 0.370 0.390 6,152,000 2,331,560 0.3790 0.359 0.354 0.359 0.350 0.368 6,512,097 0.3580 -2.56%
2020-09-08 0 0.390 0.385 0.390 0.385 0.395 2,922,000 1,142,070 0.3909 0.368 0.364 0.368 0.364 0.373 3,093,035 0.3692 -1.27%
2020-09-07 0 0.395 0.390 0.395 0.390 0.395 2,784,000 1,087,650 0.3907 0.373 0.368 0.373 0.368 0.373 2,946,957 0.3691 0.00%
2020-09-04 0 0.395 0.395 0.400 0.390 0.400 2,836,000 1,125,500 0.3969 0.373 0.373 0.378 0.368 0.378 3,002,001 0.3749 -2.47%
2020-09-03 0 0.405 0.395 0.405 0.395 0.405 3,884,000 1,551,490 0.3995 0.383 0.373 0.383 0.373 0.383 4,111,344 0.3774 2.53%
2020-09-02 0 0.395 0.395 0.400 0.395 0.415 7,604,000 3,086,560 0.4059 0.373 0.373 0.378 0.373 0.392 8,049,088 0.3835 -2.47%
2020-09-01 0 0.405 0.405 0.410 0.405 0.415 6,592,000 2,696,890 0.4091 0.383 0.383 0.387 0.383 0.392 6,977,852 0.3865 0.00%
2020-08-31 0 0.405 0.400 0.405 0.395 0.415 8,302,000 3,418,930 0.4118 0.383 0.378 0.383 0.373 0.392 8,787,944 0.3890 1.25%
2020-08-28 0 0.400 0.395 0.400 0.385 0.400 8,220,000 3,266,090 0.3973 0.378 0.373 0.378 0.364 0.378 8,701,144 0.3754 2.56%
2020-08-27 0 0.390 0.390 0.400 0.390 0.405 10,102,000 4,029,810 0.3989 0.368 0.368 0.378 0.368 0.383 10,693,304 0.3769 -3.70%
2020-08-26 0 0.405 0.400 0.405 0.400 0.410 6,216,000 2,516,820 0.4049 0.383 0.378 0.383 0.378 0.387 6,579,844 0.3825 -1.22%
2020-08-25 0 0.410 0.405 0.410 0.405 0.420 13,552,000 5,549,510 0.4095 0.387 0.383 0.387 0.383 0.397 14,345,244 0.3869 -2.38%
2020-08-24 0 0.420 0.415 0.420 0.415 0.425 8,276,000 3,469,990 0.4193 0.397 0.392 0.397 0.392 0.401 8,760,422 0.3961 -1.18%
2020-08-21 0 0.425 0.420 0.430 0.420 0.430 6,336,000 2,687,660 0.4242 0.401 0.397 0.406 0.397 0.406 6,706,868 0.4007 0.00%
2020-08-20 0 0.425 0.420 0.425 0.420 0.440 14,700,000 6,281,300 0.4273 0.401 0.397 0.401 0.397 0.416 15,560,441 0.4037 -4.49%
2020-08-19 0 0.445 0.440 0.445 0.435 0.445 4,426,000 1,946,410 0.4398 0.420 0.416 0.420 0.411 0.420 4,685,069 0.4154 2.30%
2020-08-18 0 0.435 0.435 0.440 0.430 0.440 5,142,000 2,239,420 0.4355 0.411 0.411 0.416 0.406 0.416 5,442,979 0.4114 -1.14%
2020-08-17 0 0.440 0.435 0.440 0.435 0.440 7,470,000 3,258,280 0.4362 0.416 0.411 0.416 0.411 0.416 7,907,244 0.4121 1.15%
2020-08-14 0 0.435 0.435 0.445 0.435 0.445 5,464,000 2,402,240 0.4396 0.411 0.411 0.420 0.411 0.420 5,783,826 0.4153 -1.14%
2020-08-13 0 0.440 0.435 0.440 0.435 0.445 2,678,000 1,176,290 0.4392 0.416 0.411 0.416 0.411 0.420 2,834,752 0.4150 0.00%
2020-08-12 0 0.440 0.440 0.445 0.430 0.445 10,780,000 4,718,680 0.4377 0.416 0.416 0.420 0.406 0.420 11,410,990 0.4135 -2.22%
2020-08-11 0 0.450 0.445 0.450 0.445 0.455 3,282,000 1,474,430 0.4492 0.425 0.420 0.425 0.420 0.430 3,474,107 0.4244 2.27%
2020-08-10 0 0.440 0.445 0.450 0.435 0.450 4,048,000 1,792,030 0.4427 0.416 0.420 0.425 0.411 0.425 4,284,943 0.4182 -2.22%
2020-08-07 0 0.450 0.445 0.450 0.445 0.455 8,176,000 3,673,754 0.4493 0.425 0.420 0.425 0.420 0.430 8,654,569 0.4245 -2.17%
2020-08-06 0 0.460 0.455 0.460 0.450 0.460 4,626,000 2,108,130 0.4557 0.435 0.430 0.435 0.425 0.435 4,896,775 0.4305 0.00%
2020-08-05 0 0.460 0.455 0.460 0.455 0.465 3,892,000 1,783,860 0.4583 0.435 0.430 0.435 0.430 0.439 4,119,812 0.4330 0.00%
2020-08-04 0 0.460 0.455 0.460 0.455 0.465 2,336,000 1,075,530 0.4604 0.435 0.430 0.435 0.430 0.439 2,472,734 0.4350 -1.08%
2020-08-03 0 0.465 0.460 0.465 0.445 0.485 9,906,000 4,620,660 0.4665 0.439 0.435 0.439 0.420 0.458 10,485,832 0.4407 3.33%
2020-07-31 0 0.450 0.445 0.450 0.440 0.450 3,138,000 1,395,000 0.4446 0.425 0.420 0.425 0.416 0.425 3,321,678 0.4200 2.27%
2020-07-30 0 0.440 0.440 0.445 0.435 0.450 4,223,000 1,861,755 0.4409 0.416 0.416 0.420 0.411 0.425 4,470,186 0.4165 0.00%
2020-07-29 0 0.440 0.435 0.440 0.430 0.440 4,936,000 2,149,290 0.4354 0.416 0.411 0.416 0.406 0.416 5,224,921 0.4114 0.00%
2020-07-28 0 0.440 0.435 0.440 0.435 0.445 1,724,000 756,680 0.4389 0.416 0.411 0.416 0.411 0.420 1,824,912 0.4146 0.00%
2020-07-27 0 0.440 0.435 0.440 0.435 0.450 4,436,000 1,957,830 0.4414 0.416 0.411 0.416 0.411 0.425 4,695,654 0.4169 -1.12%
2020-07-24 0 0.445 0.440 0.445 0.440 0.455 5,972,000 2,669,480 0.4470 0.420 0.416 0.420 0.416 0.430 6,321,561 0.4223 -1.11%
2020-07-23 0 0.450 0.450 0.455 0.450 0.460 4,204,000 1,908,820 0.4540 0.425 0.425 0.430 0.425 0.435 4,450,074 0.4289 -1.10%
2020-07-22 0 0.455 0.455 0.460 0.455 0.485 20,286,000 9,542,960 0.4704 0.430 0.430 0.435 0.430 0.458 21,473,408 0.4444 0.00%
2020-07-21 0 0.455 0.450 0.455 0.450 0.455 2,006,000 907,150 0.4522 0.430 0.425 0.430 0.425 0.430 2,123,418 0.4272 1.11%
2020-07-20 0 0.450 0.450 0.455 0.445 0.455 5,162,000 2,313,410 0.4482 0.425 0.425 0.430 0.420 0.430 5,464,149 0.4234 1.12%
2020-07-17 0 0.445 0.445 0.450 0.445 0.455 3,246,000 1,453,840 0.4479 0.420 0.420 0.425 0.420 0.430 3,435,999 0.4231 -1.11%
2020-07-16 0 0.450 0.445 0.450 0.445 0.460 14,550,000 6,587,030 0.4527 0.425 0.420 0.425 0.420 0.435 15,401,661 0.4277 -2.17%
2020-07-15 0 0.460 0.455 0.460 0.455 0.480 9,950,000 4,622,380 0.4646 0.435 0.430 0.435 0.430 0.453 10,532,407 0.4389 -2.13%
2020-07-14 0 0.470 0.465 0.470 0.465 0.475 6,512,000 3,052,770 0.4688 0.444 0.439 0.444 0.439 0.449 6,893,169 0.4429 -1.05%
2020-07-13 0 0.475 0.470 0.475 0.470 0.485 6,982,000 3,337,240 0.4780 0.449 0.444 0.449 0.444 0.458 7,390,680 0.4515 1.06%
2020-07-10 0 0.470 0.465 0.470 0.465 0.480 7,704,000 3,637,150 0.4721 0.444 0.439 0.444 0.439 0.453 8,154,941 0.4460 -3.09%
2020-07-09 0 0.485 0.485 0.490 0.485 0.500 11,436,000 5,607,400 0.4903 0.458 0.458 0.463 0.458 0.472 12,105,388 0.4632 0.00%
2020-07-08 0 0.485 0.480 0.485 0.470 0.485 10,190,000 4,898,030 0.4807 0.458 0.453 0.458 0.444 0.458 10,786,455 0.4541 2.11%
2020-07-07 0 0.475 0.470 0.475 0.470 0.510 15,938,000 7,709,270 0.4837 0.449 0.444 0.449 0.444 0.482 16,870,905 0.4570 -3.06%
2020-07-06 0 0.490 0.485 0.490 0.460 0.495 26,636,000 12,716,470 0.4774 0.463 0.458 0.463 0.435 0.468 28,195,095 0.4510 5.38%
2020-07-03 0 0.465 0.460 0.465 0.455 0.465 5,728,000 2,642,130 0.4613 0.439 0.435 0.439 0.430 0.439 6,063,279 0.4358 1.09%
2020-07-02 0 0.460 0.455 0.460 0.455 0.470 5,876,000 2,715,760 0.4622 0.435 0.430 0.435 0.430 0.444 6,219,942 0.4366 0.00%
2020-06-30 0 0.460 0.455 0.460 0.455 0.465 5,876,000 2,697,700 0.4591 0.435 0.430 0.435 0.430 0.439 6,219,942 0.4337 0.00%
2020-06-29 0 0.460 0.455 0.460 0.450 0.460 3,790,000 1,720,550 0.4540 0.435 0.430 0.435 0.425 0.435 4,011,842 0.4289 0.00%
2020-06-26 0 0.460 0.455 0.460 0.455 0.465 3,622,000 1,668,230 0.4606 0.435 0.430 0.435 0.430 0.439 3,834,008 0.4351 -1.08%
2020-06-24 0 0.465 0.460 0.465 0.450 0.470 12,786,000 5,868,780 0.4590 0.439 0.435 0.439 0.425 0.444 13,534,408 0.4336 -1.06%
2020-06-23 0 0.470 0.465 0.470 0.445 0.475 16,508,000 7,598,790 0.4603 0.444 0.439 0.444 0.420 0.449 17,474,269 0.4349 4.44%
2020-06-22 0 0.450 0.445 0.450 0.440 0.470 16,334,000 7,404,610 0.4533 0.425 0.420 0.425 0.416 0.444 17,290,084 0.4283 2.27%
2020-06-19 0 0.440 0.440 0.445 0.440 0.450 12,570,000 5,567,680 0.4429 0.416 0.416 0.420 0.416 0.425 13,305,765 0.4184 -1.12%
2020-06-18 0 0.445 0.445 0.450 0.440 0.455 5,992,000 2,669,690 0.4455 0.420 0.420 0.425 0.416 0.430 6,342,732 0.4209 -2.20%
2020-06-17 0 0.455 0.450 0.455 0.445 0.455 9,170,000 4,140,480 0.4515 0.430 0.425 0.430 0.420 0.430 9,706,751 0.4266 1.11%
2020-06-16 0 0.450 0.450 0.455 0.450 0.460 5,046,000 2,294,980 0.4548 0.425 0.425 0.430 0.425 0.435 5,341,359 0.4297 1.12%
2020-06-15 0 0.445 0.440 0.445 0.440 0.465 14,450,000 6,467,850 0.4476 0.420 0.416 0.420 0.416 0.439 15,295,807 0.4229 -2.20%
2020-06-12 0 0.455 0.450 0.455 0.430 0.455 14,358,000 6,406,570 0.4462 0.430 0.425 0.430 0.406 0.430 15,198,422 0.4215 -1.09%
2020-06-11 0 0.460 0.455 0.460 0.455 0.475 17,132,000 7,938,060 0.4633 0.435 0.430 0.435 0.430 0.449 18,134,794 0.4377 -3.16%
2020-06-10 0 0.475 0.470 0.475 0.455 0.495 20,256,000 9,557,880 0.4719 0.449 0.444 0.449 0.430 0.468 21,441,652 0.4458 -3.06%
2020-06-09 0 0.490 0.490 0.495 0.470 0.520 44,188,000 21,707,740 0.4913 0.463 0.463 0.468 0.444 0.491 46,774,473 0.4641 4.26%
2020-06-08 0 0.470 0.465 0.470 0.460 0.480 33,014,000 15,500,780 0.4695 0.444 0.439 0.444 0.435 0.453 34,946,421 0.4436 3.30%
2020-06-05 0 0.455 0.450 0.455 0.430 0.455 19,400,000 8,571,960 0.4419 0.430 0.425 0.430 0.406 0.430 20,535,548 0.4174 5.81%
2020-06-04 0 0.430 0.430 0.435 0.425 0.450 17,362,000 7,562,410 0.4356 0.406 0.406 0.411 0.401 0.425 18,378,257 0.4115 -2.27%
2020-06-03 0 0.440 0.435 0.440 0.405 0.450 59,301,700 25,418,957 0.4286 0.416 0.411 0.416 0.383 0.425 62,772,829 0.4049 10.00%
2020-06-02 0 0.400 0.395 0.400 0.400 0.420 25,722,000 10,447,170 0.4062 0.378 0.373 0.378 0.378 0.397 27,227,596 0.3837 -3.61%
2020-06-01 0 0.415 0.410 0.415 0.410 0.430 29,444,000 12,318,450 0.4184 0.392 0.387 0.392 0.387 0.406 31,167,457 0.3952 0.00%
2020-05-29 0 0.415 0.410 0.415 0.415 0.445 29,942,569 12,633,129 0.4219 0.392 0.387 0.392 0.392 0.420 31,695,209 0.3986 -6.74%
2020-05-28 0 0.445 0.445 0.450 0.440 0.450 2,770,000 1,233,810 0.4454 0.420 0.420 0.425 0.416 0.425 2,932,137 0.4208 -1.11%
2020-05-27 0 0.450 0.445 0.450 0.440 0.455 3,222,000 1,440,060 0.4469 0.425 0.420 0.425 0.416 0.430 3,410,595 0.4222 0.00%
2020-05-26 0 0.450 0.445 0.450 0.440 0.455 6,686,000 2,989,520 0.4471 0.425 0.420 0.425 0.416 0.430 7,077,354 0.4224 1.12%
2020-05-25 0 0.445 0.440 0.445 0.430 0.445 4,780,000 2,100,030 0.4393 0.420 0.416 0.420 0.406 0.420 5,059,790 0.4150 0.00%
2020-05-22 0 0.445 0.440 0.445 0.440 0.460 10,108,000 4,523,280 0.4475 0.420 0.416 0.420 0.416 0.435 10,699,655 0.4228 -4.30%
2020-05-21 0 0.465 0.460 0.465 0.460 0.475 4,368,000 2,045,200 0.4682 0.439 0.435 0.439 0.435 0.449 4,623,674 0.4423 -1.06%
2020-05-20 0 0.470 0.465 0.470 0.460 0.480 5,452,000 2,543,380 0.4665 0.444 0.439 0.444 0.435 0.453 5,771,124 0.4407 -2.08%
2020-05-19 0 0.480 0.475 0.480 0.465 0.480 17,358,000 8,242,380 0.4748 0.453 0.449 0.453 0.439 0.453 18,374,023 0.4486 6.67%
2020-05-18 0 0.450 0.445 0.450 0.435 0.455 9,484,000 4,264,360 0.4496 0.425 0.420 0.425 0.411 0.430 10,039,131 0.4248 3.45%
2020-05-15 0 0.435 0.435 0.440 0.430 0.450 32,030,000 14,023,210 0.4378 0.411 0.411 0.416 0.406 0.425 33,904,824 0.4136 0.00%
2020-05-14 0 0.435 0.430 0.435 0.435 0.450 13,512,000 5,931,710 0.4390 0.411 0.406 0.411 0.411 0.425 14,302,903 0.4147 -4.40%
2020-05-13 0 0.455 0.450 0.455 0.445 0.455 11,885,000 5,361,830 0.4511 0.430 0.425 0.430 0.420 0.430 12,580,669 0.4262 0.00%
2020-05-12 0 0.455 0.455 0.460 0.455 0.465 9,626,000 4,397,770 0.4569 0.430 0.430 0.435 0.430 0.439 10,189,442 0.4316 -2.15%
2020-05-11 0 0.465 0.465 0.470 0.460 0.475 17,918,000 8,390,280 0.4683 0.439 0.439 0.444 0.435 0.449 18,966,801 0.4424 1.09%
2020-05-08 0 0.460 0.460 0.465 0.455 0.465 6,836,000 3,150,340 0.4608 0.435 0.435 0.439 0.430 0.439 7,236,134 0.4354 0.00%
2020-05-07 0 0.460 0.455 0.460 0.455 0.470 7,906,000 3,641,610 0.4606 0.435 0.430 0.435 0.430 0.444 8,368,765 0.4351 -1.08%
2020-05-06 0 0.465 0.465 0.470 0.465 0.475 11,554,866 5,410,439 0.4682 0.439 0.439 0.444 0.439 0.449 12,231,211 0.4423 0.00%
2020-05-05 0 0.465 0.465 0.470 0.460 0.475 11,807,202 5,501,700 0.4660 0.439 0.439 0.444 0.435 0.449 12,498,318 0.4402 0.00%
2020-05-04 0 0.465 0.465 0.470 0.455 0.485 8,628,000 3,996,050 0.4631 0.439 0.439 0.444 0.430 0.458 9,133,026 0.4375 -4.12%
2020-04-29 0 0.485 0.480 0.485 0.445 0.495 27,954,000 13,393,760 0.4791 0.458 0.453 0.458 0.420 0.468 29,590,242 0.4526 10.23%
2020-04-28 0 0.440 0.440 0.445 0.430 0.450 22,760,000 9,988,120 0.4388 0.416 0.416 0.420 0.406 0.425 24,092,220 0.4146 -2.22%
2020-04-27 0 0.450 0.450 0.455 0.450 0.465 18,966,000 8,619,660 0.4545 0.425 0.425 0.430 0.425 0.439 20,076,144 0.4293 0.00%
2020-04-24 0 0.450 0.450 0.455 0.450 0.490 25,834,000 12,117,340 0.4690 0.425 0.425 0.430 0.425 0.463 27,346,152 0.4431 -6.25%
2020-04-23 0 0.480 0.480 0.485 0.480 0.490 12,026,000 5,829,130 0.4847 0.453 0.453 0.458 0.453 0.463 12,729,923 0.4579 1.05%
2020-04-22 0 0.475 0.475 0.480 0.470 0.480 21,512,000 10,237,870 0.4759 0.449 0.449 0.453 0.444 0.453 22,771,170 0.4496 -2.06%
2020-04-21 0 0.485 0.485 0.490 0.480 0.500 20,132,000 9,843,700 0.4890 0.458 0.458 0.463 0.453 0.472 21,310,394 0.4619 -4.90%
2020-04-20 0 0.510 0.500 0.510 0.500 0.520 11,458,000 5,800,578 0.5062 0.482 0.472 0.482 0.472 0.491 12,128,676 0.4783 0.00%
2020-04-17 0 0.510 0.500 0.510 0.500 0.540 12,500,000 6,506,100 0.5205 0.482 0.472 0.482 0.472 0.510 13,231,667 0.4917 0.00%
2020-04-16 0 0.510 0.500 0.510 0.500 0.520 13,442,000 6,866,180 0.5108 0.482 0.472 0.482 0.472 0.491 14,228,806 0.4826 0.00%
2020-04-15 0 0.510 0.510 0.520 0.510 0.580 40,202,000 21,971,940 0.5465 0.482 0.482 0.491 0.482 0.548 42,555,159 0.5163 -7.27%
2020-04-14 0 0.550 0.540 0.550 0.540 0.560 18,186,000 10,016,240 0.5508 0.520 0.510 0.520 0.510 0.529 19,250,488 0.5203 -1.79%
2020-04-09 0 0.560 0.560 0.570 0.560 0.590 19,834,019 11,411,809 0.5754 0.529 0.529 0.538 0.529 0.557 20,994,971 0.5435 -3.45%
2020-04-08 0 0.580 0.570 0.580 0.550 0.580 23,552,575 13,304,979 0.5649 0.548 0.538 0.548 0.520 0.548 24,931,187 0.5337 0.00%
2020-04-07 0 0.580 0.570 0.580 0.550 0.580 24,030,846 13,702,716 0.5702 0.548 0.538 0.548 0.520 0.548 25,437,453 0.5387 5.45%
2020-04-06 0 0.550 0.540 0.550 0.530 0.560 17,088,600 9,321,616 0.5455 0.520 0.510 0.520 0.501 0.529 18,088,854 0.5153 1.85%
2020-04-03 0 0.540 0.530 0.540 0.520 0.570 36,210,000 19,466,300 0.5376 0.510 0.501 0.510 0.491 0.538 38,329,494 0.5079 0.00%
2020-04-02 0 0.540 0.540 0.550 0.485 0.560 76,418,000 40,907,950 0.5353 0.510 0.510 0.520 0.458 0.529 80,891,004 0.5057 9.09%
2020-04-01 0 0.495 0.485 0.495 0.475 0.495 26,691,811 13,004,603 0.4872 0.468 0.458 0.468 0.449 0.468 28,254,173 0.4603 0.00%
2020-03-31 0 0.495 0.490 0.495 0.470 0.500 43,736,000 21,063,350 0.4816 0.468 0.463 0.468 0.444 0.472 46,296,016 0.4550 6.45%
2020-03-30 0 0.465 0.465 0.470 0.465 0.475 19,662,000 9,257,510 0.4708 0.439 0.439 0.444 0.439 0.449 20,812,883 0.4448 -4.12%
2020-03-27 0 0.485 0.480 0.485 0.470 0.500 68,734,000 33,202,370 0.4831 0.458 0.453 0.458 0.444 0.472 72,757,234 0.4563 -1.02%
2020-03-26 0 0.490 0.490 0.495 0.480 0.510 64,644,000 31,729,930 0.4908 0.463 0.463 0.468 0.453 0.482 68,427,832 0.4637 -2.00%
2020-03-25 0 0.500 0.500 0.510 0.485 0.520 46,750,000 23,228,110 0.4969 0.472 0.472 0.482 0.458 0.491 49,486,436 0.4694 3.09%
2020-03-24 0 0.485 0.480 0.485 0.465 0.490 49,146,000 23,315,470 0.4744 0.458 0.453 0.458 0.439 0.463 52,022,682 0.4482 4.30%
2020-03-23 0 0.465 0.465 0.470 0.460 0.480 42,297,275 19,855,899 0.4694 0.439 0.439 0.444 0.435 0.453 44,773,078 0.4435 -6.06%
2020-03-20 0 0.495 0.495 0.500 0.470 0.500 52,204,000 25,410,680 0.4868 0.468 0.468 0.472 0.444 0.472 55,259,677 0.4598 6.45%
2020-03-19 0 0.465 0.465 0.470 0.465 0.520 157,417,275 77,159,208 0.4902 0.439 0.439 0.444 0.439 0.491 166,631,441 0.4631 -12.26%
2020-03-18 0 0.530 0.530 0.540 0.485 0.560 113,527,925 57,928,372 0.5103 0.501 0.501 0.510 0.458 0.529 120,173,099 0.4820 -3.64%
2020-03-17 0 0.550 0.550 0.560 0.510 0.570 39,460,000 21,254,720 0.5386 0.520 0.520 0.529 0.482 0.538 41,769,727 0.5089 0.00%
2020-03-16 0 0.550 0.530 0.550 0.480 0.570 60,422,000 31,002,260 0.5131 0.520 0.501 0.520 0.453 0.538 63,958,704 0.4847 0.00%
2020-03-13 0 0.550 0.550 0.560 0.480 0.560 78,704,000 40,201,080 0.5108 0.520 0.520 0.529 0.453 0.529 83,310,812 0.4825 -3.51%
2020-03-12 0 0.570 0.560 0.570 0.570 0.610 34,810,000 20,115,940 0.5779 0.538 0.529 0.538 0.538 0.576 36,847,547 0.5459 -8.06%
2020-03-11 0 0.620 0.610 0.620 0.600 0.650 53,910,000 33,165,340 0.6152 0.586 0.576 0.586 0.567 0.614 57,065,535 0.5812 -3.12%
2020-03-10 0 0.640 0.630 0.640 0.600 0.650 44,149,250 27,471,045 0.6222 0.605 0.595 0.605 0.567 0.614 46,733,455 0.5878 1.59%
2020-03-09 0 0.630 0.620 0.630 0.610 0.700 133,334,000 85,847,000 0.6438 0.595 0.586 0.595 0.576 0.661 141,138,491 0.6082 -16.00%
2020-03-06 0 0.750 0.750 0.760 0.750 0.770 10,924,000 8,270,100 0.7571 0.709 0.709 0.718 0.709 0.727 11,563,419 0.7152 -1.32%
2020-03-05 0 0.760 0.760 0.770 0.750 0.780 20,050,000 15,291,940 0.7627 0.718 0.718 0.727 0.709 0.737 21,223,594 0.7205 0.00%
2020-03-04 0 0.760 0.750 0.760 0.750 0.760 25,803,000 19,568,860 0.7584 0.718 0.709 0.718 0.709 0.718 27,313,337 0.7165 1.33%
2020-03-03 0 0.750 0.750 0.760 0.750 0.780 16,664,000 12,752,700 0.7653 0.709 0.709 0.718 0.709 0.737 17,639,400 0.7230 -1.32%
2020-03-02 0 0.760 0.750 0.760 0.730 0.770 17,717,275 13,390,883 0.7558 0.718 0.709 0.718 0.690 0.727 18,754,327 0.7140 2.70%
2020-02-28 0 0.740 0.730 0.740 0.730 0.750 17,724,000 13,086,650 0.7384 0.699 0.690 0.699 0.690 0.709 18,761,446 0.6975 -2.63%
2020-02-27 0 0.760 0.750 0.760 0.750 0.770 11,556,000 8,831,480 0.7642 0.718 0.709 0.718 0.709 0.727 12,232,412 0.7220 0.00%
2020-02-26 0 0.760 0.760 0.770 0.740 0.780 11,934,000 9,099,900 0.7625 0.718 0.718 0.727 0.699 0.737 12,632,537 0.7204 0.00%
2020-02-25 0 0.760 0.760 0.770 0.740 0.770 17,888,000 13,443,570 0.7515 0.718 0.718 0.727 0.699 0.727 18,935,045 0.7100 2.70%
2020-02-24 0 0.740 0.740 0.750 0.730 0.750 25,724,000 19,131,210 0.7437 0.699 0.699 0.709 0.690 0.709 27,229,713 0.7026 -1.33%
2020-02-21 0 0.750 0.750 0.760 0.750 0.770 29,514,000 22,452,080 0.7607 0.709 0.709 0.718 0.709 0.727 31,241,554 0.7187 -2.60%
2020-02-20 0 0.770 0.760 0.770 0.760 0.780 22,688,000 17,589,250 0.7753 0.727 0.718 0.727 0.718 0.737 24,016,005 0.7324 0.00%
2020-02-19 0 0.770 0.770 0.780 0.770 0.790 5,484,666 4,263,139 0.7773 0.727 0.727 0.737 0.727 0.746 5,805,702 0.7343 -1.28%
2020-02-18 0 0.780 0.780 0.790 0.770 0.790 5,858,000 4,574,450 0.7809 0.737 0.737 0.746 0.727 0.746 6,200,889 0.7377 0.00%
2020-02-17 0 0.780 0.780 0.790 0.780 0.810 20,474,000 16,270,980 0.7947 0.737 0.737 0.746 0.737 0.765 21,672,413 0.7508 -3.70%
2020-02-14 0 0.810 0.800 0.810 0.800 0.820 10,354,000 8,383,160 0.8097 0.765 0.756 0.765 0.756 0.775 10,960,055 0.7649 0.00%
2020-02-13 0 0.810 0.810 0.820 0.780 0.880 72,896,000 60,748,290 0.8334 0.765 0.765 0.775 0.737 0.831 77,162,850 0.7873 5.19%
2020-02-12 0 0.770 0.770 0.780 0.760 0.810 18,618,410 14,628,421 0.7857 0.727 0.727 0.737 0.718 0.765 19,708,209 0.7423 0.00%
2020-02-11 0 0.770 0.760 0.770 0.760 0.770 10,306,000 7,905,820 0.7671 0.727 0.718 0.727 0.718 0.727 10,909,245 0.7247 1.32%
2020-02-10 0 0.760 0.760 0.770 0.750 0.770 22,784,000 17,333,380 0.7608 0.718 0.718 0.727 0.709 0.727 24,117,625 0.7187 0.00%
2020-02-07 0 0.760 0.750 0.760 0.750 0.780 21,828,000 16,720,140 0.7660 0.718 0.709 0.718 0.709 0.737 23,105,667 0.7236 -2.56%
2020-02-06 0 0.780 0.770 0.780 0.770 0.790 12,413,440 9,703,628 0.7817 0.737 0.727 0.737 0.727 0.746 13,140,041 0.7385 2.63%
2020-02-05 0 0.760 0.760 0.770 0.750 0.780 22,760,000 17,402,480 0.7646 0.718 0.718 0.727 0.709 0.737 24,092,220 0.7223 0.00%
2020-02-04 0 0.760 0.750 0.760 0.740 0.760 14,922,731 11,158,973 0.7478 0.718 0.709 0.718 0.699 0.718 15,796,209 0.7064 2.70%
2020-02-03 0 0.740 0.730 0.740 0.710 0.740 20,291,200 14,712,392 0.7251 0.699 0.690 0.699 0.671 0.699 21,478,913 0.6850 1.37%
2020-01-31 0 0.730 0.730 0.740 0.730 0.740 4,854,000 3,560,000 0.7334 0.690 0.690 0.699 0.690 0.699 5,138,121 0.6929 0.00%
2020-01-30 0 0.730 0.720 0.730 0.720 0.760 27,940,000 20,475,450 0.7328 0.690 0.680 0.690 0.680 0.718 29,575,423 0.6923 -1.35%
2020-01-29 0 0.740 0.740 0.750 0.740 0.760 18,967,714 14,237,591 0.7506 0.699 0.699 0.709 0.699 0.718 20,077,959 0.7091 -5.13%
2020-01-24 0 0.780 0.780 0.790 0.760 0.790 11,012,000 8,537,260 0.7753 0.737 0.737 0.746 0.718 0.746 11,656,570 0.7324 2.63%
2020-01-23 0 0.760 0.750 0.760 0.750 0.810 42,488,000 32,879,460 0.7739 0.718 0.709 0.718 0.709 0.765 44,974,967 0.7311 -6.17%
2020-01-22 0 0.810 0.800 0.810 0.790 0.820 22,600,625 18,314,772 0.8104 0.765 0.756 0.765 0.746 0.775 23,923,516 0.7656 0.00%
2020-01-21 0 0.810 0.810 0.820 0.800 0.830 17,308,000 14,161,380 0.8182 0.765 0.765 0.775 0.756 0.784 18,321,096 0.7730 -1.22%
2020-01-20 0 0.820 0.810 0.820 0.800 0.820 14,728,000 11,929,840 0.8100 0.775 0.765 0.775 0.756 0.775 15,590,080 0.7652 1.23%
2020-01-17 0 0.810 0.800 0.810 0.790 0.820 36,920,000 29,736,400 0.8054 0.765 0.756 0.765 0.746 0.775 39,081,053 0.7609 -1.22%
2020-01-16 0 0.820 0.810 0.820 0.810 0.830 10,680,000 8,745,360 0.8189 0.775 0.765 0.775 0.765 0.784 11,305,137 0.7736 -1.20%
2020-01-15 0 0.830 0.820 0.830 0.820 0.830 4,470,000 3,684,840 0.8243 0.784 0.775 0.784 0.775 0.784 4,731,644 0.7788 1.22%
2020-01-14 0 0.820 0.820 0.830 0.810 0.830 21,322,000 17,438,580 0.8179 0.775 0.775 0.784 0.765 0.784 22,570,049 0.7726 0.00%
2020-01-13 0 0.820 0.810 0.820 0.810 0.840 32,872,000 26,978,200 0.8207 0.775 0.765 0.775 0.765 0.794 34,796,109 0.7753 -1.20%
2020-01-10 0 0.830 0.830 0.840 0.810 0.840 18,746,000 15,394,840 0.8212 0.784 0.784 0.794 0.765 0.794 19,843,267 0.7758 0.00%
2020-01-09 0 0.830 0.830 0.840 0.820 0.840 17,010,000 14,130,280 0.8307 0.784 0.784 0.794 0.775 0.794 18,005,653 0.7848 2.47%
2020-01-08 0 0.810 0.810 0.820 0.800 0.840 44,113,000 36,240,580 0.8215 0.765 0.765 0.775 0.756 0.794 46,695,083 0.7761 -1.22%
2020-01-07 0 0.820 0.820 0.830 0.820 0.890 55,868,000 47,189,510 0.8447 0.775 0.775 0.784 0.775 0.841 59,138,143 0.7980 -5.75%
2020-01-06 0 0.870 0.870 0.880 0.860 0.940 62,784,000 55,745,820 0.8879 0.822 0.822 0.831 0.812 0.888 66,458,960 0.8388 -7.45%
2020-01-03 0 0.940 0.930 0.940 0.930 0.960 33,048,000 31,370,860 0.9493 0.888 0.879 0.888 0.879 0.907 34,982,411 0.8968 0.00%
2020-01-02 0 0.940 0.930 0.940 0.890 0.950 41,899,001 38,959,740 0.9298 0.888 0.879 0.888 0.841 0.897 44,351,491 0.8784 5.62%
2019-12-31 0 0.890 0.890 0.900 0.890 0.910 16,868,000 15,178,540 0.8998 0.841 0.841 0.850 0.841 0.860 17,855,341 0.8501 -1.11%
2019-12-30 0 0.900 0.890 0.900 0.870 0.900 21,758,300 19,396,061 0.8914 0.850 0.841 0.850 0.822 0.850 23,031,887 0.8421 2.27%
2019-12-27 0 0.880 0.870 0.880 0.840 0.910 48,898,112 42,844,474 0.8762 0.831 0.822 0.831 0.794 0.860 51,760,284 0.8277 4.76%
2019-12-24 0 0.840 0.830 0.840 0.830 0.850 14,490,000 12,099,080 0.8350 0.794 0.784 0.794 0.784 0.803 15,338,149 0.7888 2.44%
2019-12-23 0 0.820 0.810 0.820 0.810 0.830 11,214,575 9,188,091 0.8193 0.775 0.765 0.775 0.765 0.784 11,871,002 0.7740 1.23%
2019-12-20 0 0.810 0.810 0.820 0.810 0.830 21,014,000 17,210,940 0.8190 0.765 0.765 0.775 0.765 0.784 22,244,021 0.7737 -1.22%
2019-12-19 0 0.820 0.810 0.820 0.800 0.830 13,158,000 10,735,340 0.8159 0.775 0.765 0.775 0.756 0.784 13,928,182 0.7708 -1.20%
2019-12-18 0 0.830 0.830 0.840 0.810 0.850 16,028,000 13,305,880 0.8302 0.784 0.784 0.794 0.765 0.803 16,966,173 0.7843 -1.19%
2019-12-17 0 0.840 0.830 0.840 0.800 0.840 29,098,000 23,925,830 0.8222 0.794 0.784 0.794 0.756 0.794 30,801,204 0.7768 5.00%
2019-12-16 0 0.800 0.790 0.800 0.770 0.800 19,258,000 15,139,580 0.7861 0.756 0.746 0.756 0.727 0.756 20,385,236 0.7427 2.56%
2019-12-13 0 0.780 0.770 0.780 0.760 0.780 19,660,000 15,139,652 0.7701 0.737 0.727 0.737 0.718 0.737 20,810,766 0.7275 2.63%
2019-12-12 0 0.760 0.750 0.760 0.750 0.770 11,090,000 8,419,020 0.7592 0.718 0.709 0.718 0.709 0.727 11,739,135 0.7172 1.33%
2019-12-11 0 0.750 0.750 0.760 0.750 0.760 18,834,000 14,224,320 0.7552 0.709 0.709 0.718 0.709 0.718 19,936,418 0.7135 0.00%
2019-12-10 0 0.750 0.750 0.760 0.750 0.770 21,064,000 15,997,680 0.7595 0.709 0.709 0.718 0.709 0.727 22,296,947 0.7175 -1.32%
2019-12-09 0 0.760 0.750 0.760 0.750 0.770 25,890,000 19,733,640 0.7622 0.718 0.709 0.718 0.709 0.727 27,405,429 0.7201 1.33%
2019-12-06 0 0.750 0.750 0.760 0.750 0.760 19,092,757 14,447,329 0.7567 0.709 0.709 0.718 0.709 0.718 20,210,321 0.7148 -1.32%
2019-12-05 0 0.760 0.750 0.760 0.750 0.770 16,738,000 12,708,580 0.7593 0.718 0.709 0.718 0.709 0.727 17,717,732 0.7173 1.33%
2019-12-04 0 0.750 0.740 0.750 0.740 0.760 14,250,000 10,635,360 0.7463 0.709 0.699 0.709 0.699 0.718 15,084,101 0.7051 0.00%
2019-12-03 0 0.750 0.750 0.760 0.740 0.770 14,733,000 11,142,020 0.7563 0.709 0.709 0.718 0.699 0.727 15,595,372 0.7144 0.00%
2019-12-02 0 0.750 0.740 0.750 0.740 0.750 15,606,000 11,644,500 0.7462 0.709 0.699 0.709 0.699 0.709 16,519,472 0.7049 0.00%
2019-11-29 0 0.750 0.750 0.760 0.750 0.780 22,026,000 16,735,340 0.7598 0.709 0.709 0.718 0.709 0.737 23,315,256 0.7178 -5.06%
2019-11-28 0 0.790 0.780 0.790 0.780 0.800 24,812,000 19,778,540 0.7971 0.746 0.737 0.746 0.737 0.756 26,264,330 0.7531 -1.25%
2019-11-27 0 0.800 0.790 0.800 0.790 0.810 17,945,600 14,326,448 0.7983 0.756 0.746 0.756 0.746 0.765 18,996,017 0.7542 0.00%
2019-11-26 0 0.800 0.790 0.800 0.780 0.800 17,946,000 14,205,760 0.7916 0.756 0.746 0.756 0.737 0.756 18,996,440 0.7478 1.27%
2019-11-25 0 0.790 0.780 0.790 0.760 0.790 13,240,000 10,344,300 0.7813 0.746 0.737 0.746 0.718 0.746 14,014,982 0.7381 3.95%
2019-11-22 0 0.760 0.760 0.770 0.740 0.770 15,586,000 11,799,000 0.7570 0.718 0.718 0.727 0.699 0.727 16,498,301 0.7152 2.70%
2019-11-21 0 0.740 0.740 0.750 0.730 0.750 15,782,000 11,666,860 0.7393 0.699 0.699 0.709 0.690 0.709 16,705,774 0.6984 0.00%
2019-11-20 0 0.740 0.740 0.750 0.740 0.760 29,250,000 21,873,960 0.7478 0.699 0.699 0.709 0.699 0.718 30,962,102 0.7065 -2.63%
2019-11-19 0 0.760 0.750 0.760 0.750 0.780 24,780,000 19,019,740 0.7675 0.718 0.709 0.718 0.709 0.737 26,230,457 0.7251 -1.30%
2019-11-18 0 0.770 0.770 0.780 0.760 0.780 22,364,000 17,224,240 0.7702 0.727 0.727 0.737 0.718 0.737 23,673,041 0.7276 0.00%
2019-11-15 0 0.770 0.760 0.770 0.750 0.780 15,408,000 11,820,140 0.7671 0.727 0.718 0.727 0.709 0.737 16,309,882 0.7247 0.00%
2019-11-14 0 0.770 0.760 0.770 0.760 0.780 14,232,000 11,008,680 0.7735 0.727 0.718 0.727 0.718 0.737 15,065,047 0.7307 0.00%
2019-11-13 0 0.770 0.770 0.780 0.760 0.780 18,010,000 13,912,310 0.7725 0.727 0.727 0.737 0.718 0.737 19,064,186 0.7298 -1.28%
2019-11-12 0 0.780 0.780 0.790 0.770 0.790 12,412,000 9,670,940 0.7792 0.737 0.737 0.746 0.727 0.746 13,138,516 0.7361 2.63%
2019-11-11 0 0.760 0.760 0.770 0.760 0.820 37,952,000 29,993,060 0.7903 0.718 0.718 0.727 0.718 0.775 40,173,459 0.7466 -6.17%
2019-11-08 0 0.810 0.810 0.820 0.810 0.840 13,222,000 10,940,880 0.8275 0.765 0.765 0.775 0.765 0.794 13,995,928 0.7817 -3.57%
2019-11-07 0 0.840 0.830 0.840 0.810 0.840 23,766,000 19,625,000 0.8258 0.794 0.784 0.794 0.765 0.794 25,157,104 0.7801 2.44%
2019-11-06 0 0.820 0.810 0.820 0.810 0.830 14,384,000 11,840,398 0.8232 0.775 0.765 0.775 0.765 0.784 15,225,944 0.7776 -1.20%
2019-11-05 0 0.830 0.820 0.830 0.800 0.830 14,578,000 11,893,640 0.8159 0.784 0.775 0.784 0.756 0.784 15,431,300 0.7707 3.75%
2019-11-04 0 0.800 0.800 0.810 0.790 0.820 22,974,000 18,511,380 0.8058 0.756 0.756 0.765 0.746 0.775 24,318,746 0.7612 1.27%
2019-11-01 0 0.790 0.790 0.800 0.780 0.800 16,548,000 13,040,120 0.7880 0.746 0.746 0.756 0.737 0.756 17,516,610 0.7444 1.28%
2019-10-31 0 0.780 0.780 0.790 0.780 0.800 32,676,000 25,908,900 0.7929 0.737 0.737 0.746 0.737 0.756 34,588,637 0.7491 -1.27%
2019-10-30 0 0.790 0.780 0.790 0.780 0.810 13,860,000 11,052,220 0.7974 0.746 0.737 0.746 0.737 0.765 14,671,273 0.7533 -2.47%
2019-10-29 0 0.810 0.800 0.810 0.800 0.820 20,226,004 16,363,563 0.8090 0.765 0.756 0.765 0.756 0.775 21,409,901 0.7643 0.00%
2019-10-28 0 0.810 0.810 0.820 0.810 0.820 15,408,000 12,597,420 0.8176 0.765 0.765 0.775 0.765 0.775 16,309,882 0.7724 0.00%
2019-10-25 0 0.810 0.800 0.810 0.790 0.810 16,570,000 13,276,400 0.8012 0.765 0.756 0.765 0.746 0.765 17,539,898 0.7569 0.00%
2019-10-24 0 0.810 0.800 0.810 0.800 0.820 21,536,000 17,387,200 0.8074 0.765 0.756 0.765 0.756 0.775 22,796,575 0.7627 1.25%
2019-10-23 0 0.800 0.800 0.810 0.790 0.820 15,914,000 12,821,322 0.8057 0.756 0.756 0.765 0.746 0.775 16,845,500 0.7611 1.27%
2019-10-22 0 0.790 0.780 0.790 0.780 0.800 29,942,000 23,511,640 0.7852 0.746 0.737 0.746 0.737 0.756 31,694,607 0.7418 2.60%
2019-10-21 0 0.770 0.770 0.780 0.770 0.800 37,534,000 29,223,120 0.7786 0.727 0.727 0.737 0.727 0.756 39,730,992 0.7355 -2.53%
2019-10-18 0 0.790 0.780 0.790 0.770 0.800 26,296,000 20,572,052 0.7823 0.746 0.737 0.746 0.727 0.756 27,835,194 0.7391 3.95%
2019-10-17 0 0.760 0.760 0.770 0.760 0.780 15,842,000 12,171,300 0.7683 0.718 0.718 0.727 0.718 0.737 16,769,286 0.7258 -1.30%
2019-10-16 0 0.770 0.760 0.770 0.760 0.780 15,396,000 11,932,480 0.7750 0.727 0.718 0.727 0.718 0.737 16,297,180 0.7322 0.00%
2019-10-15 0 0.770 0.770 0.780 0.760 0.780 15,202,000 11,707,300 0.7701 0.727 0.727 0.737 0.718 0.737 16,091,825 0.7275 -1.28%
2019-10-14 0 0.780 0.770 0.780 0.760 0.780 17,258,000 13,285,820 0.7698 0.737 0.727 0.737 0.718 0.737 18,268,169 0.7273 4.00%
2019-10-11 0 0.750 0.750 0.760 0.730 0.760 27,150,000 20,199,920 0.7440 0.709 0.709 0.718 0.690 0.718 28,739,181 0.7029 4.17%
2019-10-10 0 0.720 0.720 0.730 0.710 0.740 43,168,567 31,221,583 0.7232 0.680 0.680 0.690 0.671 0.699 45,695,369 0.6833 -2.70%
2019-10-09 0 0.740 0.730 0.740 0.730 0.780 43,108,000 32,558,920 0.7553 0.699 0.690 0.699 0.690 0.737 45,631,257 0.7135 -5.13%
2019-10-08 0 0.780 0.770 0.780 0.770 0.790 13,560,000 10,649,000 0.7853 0.737 0.727 0.737 0.727 0.746 14,353,713 0.7419 0.00%
2019-10-04 0 0.780 0.770 0.780 0.760 0.790 20,566,000 15,973,840 0.7767 0.737 0.727 0.737 0.718 0.746 21,769,798 0.7338 2.63%
2019-10-03 0 0.760 0.750 0.760 0.750 0.780 21,886,000 16,729,000 0.7644 0.718 0.709 0.718 0.709 0.737 23,167,062 0.7221 -1.30%
2019-10-02 0 0.770 0.760 0.770 0.760 0.780 18,166,000 14,092,310 0.7758 0.727 0.718 0.727 0.718 0.737 19,229,318 0.7329 -1.28%
2019-09-30 0 0.780 0.780 0.790 0.780 0.800 15,634,000 12,343,100 0.7895 0.737 0.737 0.746 0.737 0.756 16,549,111 0.7458 -2.50%
2019-09-27 0 0.800 0.790 0.800 0.780 0.800 33,136,000 26,346,400 0.7951 0.756 0.746 0.756 0.737 0.756 35,075,562 0.7511 1.27%
2019-09-26 0 0.790 0.780 0.790 0.780 0.810 32,386,000 25,810,060 0.7970 0.746 0.737 0.746 0.737 0.765 34,281,662 0.7529 -1.25%
2019-09-25 0 0.800 0.790 0.800 0.790 0.820 19,242,000 15,449,140 0.8029 0.756 0.746 0.756 0.746 0.775 20,368,299 0.7585 -3.61%
2019-09-24 0 0.830 0.820 0.830 0.820 0.850 20,238,000 16,886,240 0.8344 0.784 0.775 0.784 0.775 0.803 21,422,599 0.7882 -2.35%
2019-09-23 0 0.850 0.840 0.850 0.840 0.870 18,148,000 15,518,248 0.8551 0.803 0.794 0.803 0.794 0.822 19,210,264 0.8078 -1.16%
2019-09-20 0 0.860 0.840 0.860 0.830 0.860 15,460,000 13,109,160 0.8479 0.812 0.794 0.812 0.784 0.812 16,364,926 0.8011 1.18%
2019-09-19 0 0.850 0.840 0.850 0.840 0.860 15,608,000 13,236,614 0.8481 0.803 0.794 0.803 0.794 0.812 16,521,589 0.8012 -1.16%
2019-09-18 0 0.860 0.860 0.870 0.850 0.890 33,732,000 29,136,152 0.8638 0.812 0.812 0.822 0.803 0.841 35,706,448 0.8160 -6.52%
2019-09-17 0 0.920 0.910 0.920 0.870 0.920 43,670,000 39,067,016 0.8946 0.869 0.860 0.869 0.822 0.869 46,226,153 0.8451 4.55%
2019-09-16 0 0.880 0.870 0.880 0.860 0.910 57,536,000 50,725,018 0.8816 0.831 0.822 0.831 0.812 0.860 60,903,777 0.8329 4.76%
2019-09-13 0 0.840 0.830 0.840 0.800 0.840 35,832,000 29,433,794 0.8214 0.794 0.784 0.794 0.756 0.794 37,929,368 0.7760 3.70%
2019-09-12 0 0.810 0.800 0.810 0.800 0.820 26,973,900 21,919,339 0.8126 0.765 0.756 0.765 0.756 0.775 28,552,774 0.7677 0.00%
2019-09-11 0 0.810 0.800 0.810 0.790 0.860 32,860,000 27,150,990 0.8263 0.765 0.756 0.765 0.746 0.812 34,783,407 0.7806 -4.71%
2019-09-10 0 0.850 0.840 0.850 0.830 0.850 10,246,000 8,614,028 0.8407 0.803 0.794 0.803 0.784 0.803 10,845,733 0.7942 1.19%
2019-09-09 0 0.840 0.830 0.840 0.820 0.840 20,000,173 16,562,376 0.8281 0.794 0.784 0.794 0.775 0.794 21,170,851 0.7823 1.20%
2019-09-06 0 0.830 0.820 0.830 0.820 0.870 26,760,000 22,699,900 0.8483 0.784 0.775 0.784 0.775 0.822 28,326,353 0.8014 -3.49%
2019-09-05 0 0.860 0.840 0.860 0.840 0.870 18,684,000 16,047,640 0.8589 0.812 0.794 0.812 0.794 0.822 19,777,638 0.8114 2.38%
2019-09-04 0 0.840 0.830 0.840 0.820 0.840 37,144,000 30,786,220 0.8288 0.794 0.784 0.794 0.775 0.794 39,318,164 0.7830 3.70%
2019-09-03 0 0.810 0.810 0.820 0.810 0.830 25,626,000 21,031,260 0.8207 0.765 0.765 0.775 0.765 0.784 27,125,977 0.7753 -1.22%
2019-09-02 0 0.820 0.810 0.820 0.800 0.820 15,654,143 12,746,271 0.8142 0.775 0.765 0.775 0.756 0.775 16,570,433 0.7692 2.50%
2019-08-30 0 0.800 0.800 0.810 0.790 0.810 15,212,000 12,196,020 0.8017 0.756 0.756 0.765 0.746 0.765 16,102,410 0.7574 3.90%
2019-08-29 0 0.770 0.770 0.780 0.770 0.790 18,540,192 14,403,266 0.7769 0.727 0.727 0.737 0.727 0.746 19,625,412 0.7339 -1.28%
2019-08-28 0 0.780 0.780 0.790 0.780 0.840 23,268,580 18,817,158 0.8087 0.737 0.737 0.746 0.737 0.794 24,630,569 0.7640 -4.88%
2019-08-27 0 0.820 0.820 0.830 0.810 0.850 18,868,254 15,612,105 0.8274 0.775 0.775 0.784 0.765 0.803 19,972,677 0.7817 1.23%
2019-08-26 0 0.810 0.800 0.810 0.760 0.810 37,068,000 29,128,354 0.7858 0.765 0.756 0.765 0.718 0.765 39,237,716 0.7424 -1.22%
2019-08-23 0 0.820 0.810 0.820 0.810 0.850 31,574,000 26,118,540 0.8272 0.775 0.765 0.775 0.765 0.803 33,422,133 0.7815 -1.20%
2019-08-22 0 0.830 0.830 0.840 0.810 0.860 47,096,000 39,407,542 0.8367 0.784 0.784 0.794 0.765 0.812 49,852,688 0.7905 3.75%
2019-08-21 0 0.800 0.800 0.810 0.790 0.820 7,250,000 5,809,420 0.8013 0.756 0.756 0.765 0.746 0.775 7,674,367 0.7570 -1.23%
2019-08-20 0 0.810 0.810 0.820 0.770 0.820 13,206,000 10,490,120 0.7943 0.765 0.765 0.775 0.727 0.775 13,978,992 0.7504 2.53%
2019-08-19 0 0.790 0.780 0.790 0.770 0.810 17,236,000 13,568,660 0.7872 0.746 0.737 0.746 0.727 0.765 18,244,881 0.7437 3.95%
2019-08-16 0 0.760 0.750 0.760 0.730 0.770 16,964,000 12,709,320 0.7492 0.718 0.709 0.718 0.690 0.727 17,956,960 0.7078 2.70%
2019-08-15 0 0.740 0.730 0.750 0.690 0.760 25,972,000 19,087,320 0.7349 0.699 0.690 0.709 0.652 0.718 27,492,229 0.6943 2.78%
2019-08-14 0 0.720 0.710 0.720 0.710 0.750 28,219,580 20,578,276 0.7292 0.680 0.671 0.680 0.671 0.709 29,871,368 0.6889 1.41%
2019-08-13 0 0.710 0.700 0.710 0.700 0.770 66,542,800 48,454,404 0.7282 0.671 0.661 0.671 0.661 0.727 70,437,775 0.6879 -7.79%
2019-08-12 0 0.770 0.770 0.780 0.750 0.800 24,356,000 18,822,680 0.7728 0.727 0.727 0.737 0.709 0.756 25,781,639 0.7301 -1.28%
2019-08-09 0 0.780 0.780 0.790 0.780 0.810 9,422,625 7,439,953 0.7896 0.737 0.737 0.746 0.737 0.765 9,974,163 0.7459 -2.50%
2019-08-08 0 0.800 0.790 0.800 0.780 0.830 25,110,000 20,032,496 0.7978 0.756 0.746 0.756 0.737 0.784 26,579,773 0.7537 1.27%
2019-08-07 0 0.790 0.780 0.790 0.780 0.800 17,176,000 13,561,410 0.7896 0.746 0.737 0.746 0.737 0.756 18,181,369 0.7459 -1.25%
2019-08-06 0 0.800 0.800 0.810 0.780 0.820 27,736,000 22,179,800 0.7997 0.756 0.756 0.765 0.737 0.775 29,359,482 0.7555 -4.76%
2019-08-05 0 0.840 0.830 0.840 0.820 0.890 25,434,000 21,600,000 0.8493 0.794 0.784 0.794 0.775 0.841 26,922,738 0.8023 -6.67%
2019-08-02 0 0.900 0.890 0.900 0.880 0.910 45,700,000 40,932,960 0.8957 0.850 0.841 0.850 0.831 0.860 48,374,976 0.8462 -2.17%
2019-08-01 0 0.920 0.910 0.920 0.900 0.920 16,652,200 15,175,282 0.9113 0.869 0.860 0.869 0.850 0.869 17,626,910 0.8609 1.10%
2019-07-31 0 0.910 0.900 0.910 0.900 0.930 30,602,000 27,911,920 0.9121 0.860 0.850 0.860 0.850 0.879 32,393,239 0.8617 -2.15%
2019-07-30 0 0.930 0.920 0.930 0.920 0.940 20,925,950 19,421,473 0.9281 0.879 0.869 0.879 0.869 0.888 22,150,817 0.8768 -1.06%
2019-07-29 0 0.940 0.930 0.940 0.920 0.950 14,950,000 13,912,620 0.9306 0.888 0.879 0.888 0.869 0.897 15,825,074 0.8792 -1.05%
2019-07-26 0 0.950 0.940 0.950 0.940 0.960 4,040,000 3,822,400 0.9461 0.897 0.888 0.897 0.888 0.907 4,276,475 0.8938 0.00%
2019-07-25 0 0.950 0.940 0.950 0.920 0.950 21,382,000 20,037,620 0.9371 0.897 0.888 0.897 0.869 0.897 22,633,561 0.8853 2.15%
2019-07-24 0 0.930 0.920 0.930 0.920 0.990 45,164,000 42,619,040 0.9437 0.879 0.869 0.879 0.869 0.935 47,807,602 0.8915 -4.12%
2019-07-23 0 0.970 0.960 0.970 0.950 0.970 17,778,000 17,086,560 0.9611 0.916 0.907 0.916 0.897 0.916 18,818,607 0.9080 3.19%
2019-07-22 0 0.940 0.940 0.950 0.940 0.970 30,370,000 28,994,940 0.9547 0.888 0.888 0.897 0.888 0.916 32,147,659 0.9019 -2.08%
2019-07-19 0 0.960 0.960 0.970 0.950 0.970 20,660,000 19,888,760 0.9627 0.907 0.907 0.916 0.897 0.916 21,869,300 0.9094 1.05%
2019-07-18 0 0.950 0.940 0.950 0.940 0.980 16,448,000 15,667,800 0.9526 0.897 0.888 0.897 0.888 0.926 17,410,757 0.8999 -2.06%
2019-07-17 0 0.970 0.970 0.980 0.970 0.980 13,996,000 13,621,980 0.9733 0.916 0.916 0.926 0.916 0.926 14,815,233 0.9195 -2.02%
2019-07-16 0 0.990 0.980 0.990 0.980 1.030 19,070,000 19,081,876 1.0006 0.935 0.926 0.935 0.926 0.973 20,186,232 0.9453 -3.88%
2019-07-15 0 1.030 1.020 1.030 1.000 1.030 37,544,000 38,026,420 1.0128 0.973 0.964 0.973 0.945 0.973 39,741,577 0.9568 4.04%
2019-07-12 0 0.990 0.990 1.000 0.990 1.010 16,494,000 16,433,384 0.9963 0.935 0.935 0.945 0.935 0.954 17,459,450 0.9412 -1.98%
2019-07-11 0 1.010 1.000 1.010 0.990 1.010 29,838,000 29,847,120 1.0003 0.954 0.945 0.954 0.935 0.954 31,584,519 0.9450 4.12%
2019-07-10 0 0.970 0.960 0.970 0.950 0.970 24,160,000 23,019,960 0.9528 0.916 0.907 0.916 0.897 0.916 25,574,167 0.9001 2.11%
2019-07-09 0 0.950 0.950 0.960 0.950 0.970 12,935,800 12,338,906 0.9539 0.897 0.897 0.907 0.897 0.916 13,692,976 0.9011 -1.04%
2019-07-08 0 0.960 0.960 0.970 0.950 0.970 20,152,000 19,258,220 0.9556 0.907 0.907 0.916 0.897 0.916 21,331,565 0.9028 -1.03%
2019-07-05 0 0.970 0.960 0.970 0.950 0.990 13,072,000 12,597,140 0.9637 0.916 0.907 0.916 0.897 0.935 13,837,148 0.9104 -1.02%
2019-07-04 0 0.980 0.970 0.980 0.960 1.010 39,286,000 38,374,280 0.9768 0.926 0.916 0.926 0.907 0.954 41,585,543 0.9228 -1.01%
2019-07-03 0 0.990 0.990 1.000 0.990 1.040 15,674,000 15,752,060 1.0050 0.935 0.935 0.945 0.935 0.982 16,591,452 0.9494 -4.81%
2019-07-02 0 1.040 1.040 1.060 1.030 1.070 29,442,000 31,058,632 1.0549 0.982 0.982 1.001 0.973 1.011 31,165,340 0.9966 0.97%
2019-06-28 0 1.030 1.020 1.030 1.010 1.040 23,446,000 24,008,050 1.0240 0.973 0.964 0.973 0.954 0.982 24,818,374 0.9673 -0.96%
2019-06-27 0 1.040 1.030 1.040 1.020 1.040 13,080,000 13,539,130 1.0351 0.982 0.973 0.982 0.964 0.982 13,845,617 0.9779 2.97%
2019-06-26 0 1.010 1.010 1.020 1.000 1.030 22,100,000 22,436,130 1.0152 0.954 0.954 0.964 0.945 0.973 23,393,588 0.9591 -1.94%
2019-06-25 0 1.030 1.020 1.030 1.010 1.050 12,480,000 12,757,278 1.0222 0.973 0.964 0.973 0.954 0.992 13,210,497 0.9657 -1.90%
2019-06-24 0 1.050 1.050 1.060 1.020 1.070 40,816,000 42,484,906 1.0409 0.992 0.992 1.001 0.964 1.011 43,205,099 0.9833 1.94%
2019-06-21 0 1.030 1.020 1.040 1.020 1.060 13,602,000 14,137,980 1.0394 0.973 0.964 0.982 0.964 1.001 14,398,171 0.9819 0.98%
2019-06-20 0 1.020 1.010 1.020 0.970 1.030 29,392,000 29,385,450 0.9998 0.964 0.954 0.964 0.916 0.973 31,112,413 0.9445 4.08%
2019-06-19 0 0.980 0.970 0.980 0.940 0.980 22,938,000 21,997,780 0.9590 0.926 0.916 0.926 0.888 0.926 24,280,639 0.9060 5.38%
2019-06-18 0 0.930 0.930 0.940 0.920 0.950 16,246,000 15,223,850 0.9371 0.879 0.879 0.888 0.869 0.897 17,196,933 0.8853 -1.06%
2019-06-17 0 0.940 0.930 0.940 0.920 0.940 18,188,000 16,832,120 0.9255 0.888 0.879 0.888 0.869 0.888 19,252,605 0.8743 2.17%
2019-06-14 0 0.920 0.920 0.930 0.920 0.940 18,736,000 17,349,760 0.9260 0.869 0.869 0.879 0.869 0.888 19,832,682 0.8748 -1.08%
2019-06-13 0 0.930 0.920 0.930 0.910 0.950 37,321,000 34,582,940 0.9266 0.879 0.869 0.879 0.860 0.897 39,505,525 0.8754 -2.11%
2019-06-12 0 0.950 0.940 0.950 0.930 0.970 18,528,000 17,534,420 0.9464 0.897 0.888 0.897 0.879 0.916 19,612,507 0.8940 -3.06%
2019-06-11 0 0.980 0.980 0.990 0.940 0.990 22,178,000 21,282,140 0.9596 0.926 0.926 0.935 0.888 0.935 23,476,153 0.9065 2.08%
2019-06-10 0 0.960 0.950 0.960 0.940 0.960 22,558,000 21,414,510 0.9493 0.907 0.897 0.907 0.888 0.907 23,878,396 0.8968 2.13%
2019-06-06 0 0.940 0.920 0.930 0.900 0.940 16,688,314 15,475,728 0.9273 0.888 0.869 0.879 0.850 0.888 17,665,138 0.8761 2.17%
2019-06-05 0 0.920 0.910 0.920 0.900 0.940 18,026,000 16,528,140 0.9169 0.869 0.860 0.869 0.850 0.888 19,081,123 0.8662 0.00%
2019-06-04 0 0.920 0.910 0.920 0.900 0.940 19,748,498 18,153,412 0.9192 0.869 0.860 0.869 0.850 0.888 20,904,444 0.8684 0.00%
2019-06-03 0 0.920 0.920 0.930 0.920 1.000 45,990,000 44,559,890 0.9689 0.869 0.869 0.879 0.869 0.945 48,681,950 0.9153 -8.00%
2019-05-31 0 1.000 0.990 1.000 0.970 1.010 13,894,625 13,816,751 0.9944 0.945 0.935 0.945 0.916 0.954 14,707,924 0.9394 2.04%
2019-05-30 0 0.980 0.970 0.980 0.970 1.010 18,300,000 17,963,000 0.9816 0.926 0.916 0.926 0.916 0.954 19,371,161 0.9273 -2.00%
2019-05-29 0 1.000 1.000 1.010 0.960 1.010 21,634,000 21,277,560 0.9835 0.945 0.945 0.954 0.907 0.954 22,900,311 0.9291 2.19%
2019-05-28 0 0.990 0.990 1.010 0.950 1.010 16,152,000 15,775,880 0.9767 0.924 0.924 0.943 0.887 0.943 17,296,604 0.9121 4.21%
2019-05-27 0 0.950 0.950 0.960 0.930 0.970 26,302,200 24,984,442 0.9499 0.887 0.887 0.896 0.868 0.906 28,166,094 0.8870 1.06%
2019-05-24 0 0.940 0.940 0.950 0.910 0.960 33,828,000 31,596,900 0.9340 0.878 0.878 0.887 0.850 0.896 36,225,206 0.8722 0.00%
2019-05-23 0 0.940 0.930 0.940 0.930 0.960 24,394,000 22,977,720 0.9419 0.878 0.868 0.878 0.868 0.896 26,122,670 0.8796 -1.05%
2019-05-22 0 0.950 0.940 0.950 0.940 0.960 17,264,000 16,373,520 0.9484 0.887 0.878 0.887 0.878 0.896 18,487,406 0.8857 2.15%
2019-05-21 0 0.930 0.920 0.930 0.920 0.960 18,184,000 17,151,800 0.9432 0.868 0.859 0.868 0.859 0.896 19,472,601 0.8808 -2.11%
2019-05-20 0 0.950 0.940 0.950 0.930 0.980 22,740,000 21,461,380 0.9438 0.887 0.878 0.887 0.868 0.915 24,351,460 0.8813 -3.06%
2019-05-17 0 0.980 0.970 0.980 0.970 1.030 12,070,000 12,101,660 1.0026 0.915 0.906 0.915 0.906 0.962 12,925,335 0.9363 -2.97%
2019-05-16 0 1.010 1.000 1.010 1.000 1.040 27,938,000 28,394,880 1.0164 0.943 0.934 0.943 0.934 0.971 29,917,814 0.9491 1.00%
2019-05-15 0 1.000 1.000 1.010 0.990 1.030 35,679,456 36,050,977 1.0104 0.934 0.934 0.943 0.924 0.962 38,207,865 0.9435 2.04%
2019-05-14 0 0.980 0.970 0.980 0.970 1.010 20,576,000 20,254,772 0.9844 0.915 0.906 0.915 0.906 0.943 22,034,109 0.9192 -3.92%
2019-05-10 0 1.020 1.010 1.020 0.990 1.020 26,056,000 26,229,520 1.0067 0.953 0.943 0.953 0.924 0.953 27,902,447 0.9400 4.08%
2019-05-09 0 0.980 0.980 0.990 0.980 1.020 18,022,467 17,836,532 0.9897 0.915 0.915 0.924 0.915 0.953 19,299,621 0.9242 -2.97%
2019-05-08 0 1.010 1.010 1.020 1.000 1.030 15,594,092 15,798,009 1.0131 0.943 0.943 0.953 0.934 0.962 16,699,160 0.9460 -2.88%
2019-05-07 0 1.040 1.030 1.040 1.010 1.040 13,700,000 14,037,240 1.0246 0.971 0.962 0.971 0.943 0.971 14,670,844 0.9568 2.97%
2019-05-06 0 1.010 1.000 1.010 0.990 1.040 28,848,600 28,994,645 1.0051 0.943 0.934 0.943 0.924 0.971 30,892,943 0.9386 -5.61%
2019-05-03 0 1.070 1.060 1.070 1.050 1.080 31,499,300 33,297,856 1.0571 0.999 0.990 0.999 0.981 1.009 33,731,484 0.9871 -1.83%
2019-05-02 0 1.090 1.080 1.090 1.070 1.100 21,602,000 23,443,830 1.0853 1.018 1.009 1.018 0.999 1.027 23,132,816 1.0134 0.93%
2019-04-30 0 1.080 1.080 1.090 1.070 1.100 29,184,000 31,610,820 1.0832 1.009 1.009 1.018 0.999 1.027 31,252,111 1.0115 -1.82%
2019-04-29 0 1.100 1.090 1.100 1.060 1.110 13,978,000 15,101,720 1.0804 1.027 1.018 1.027 0.990 1.037 14,968,545 1.0089 -0.90%
2019-04-26 0 1.110 1.100 1.110 1.100 1.150 15,272,000 17,102,320 1.1198 1.037 1.027 1.037 1.027 1.074 16,354,243 1.0457 -3.48%
2019-04-25 0 1.150 1.140 1.150 1.140 1.190 24,144,000 28,048,720 1.1617 1.074 1.065 1.074 1.065 1.111 25,854,954 1.0848 -3.36%
2019-04-24 0 1.190 1.180 1.190 1.170 1.230 18,436,614 22,077,412 1.1975 1.111 1.102 1.111 1.093 1.149 19,743,116 1.1182 0.00%
2019-04-23 0 1.190 1.190 1.200 1.190 1.240 31,178,300 37,663,587 1.2080 1.111 1.111 1.121 1.111 1.158 33,387,736 1.1281 0.85%
2019-04-18 0 1.180 1.170 1.180 1.150 1.190 22,478,000 26,442,000 1.1764 1.102 1.093 1.102 1.074 1.111 24,070,893 1.0985 0.85%
2019-04-17 0 1.170 1.160 1.170 1.140 1.170 30,812,000 35,588,840 1.1550 1.093 1.083 1.093 1.065 1.093 32,995,479 1.0786 1.74%
2019-04-16 0 1.150 1.140 1.150 1.120 1.170 29,070,000 33,020,890 1.1359 1.074 1.065 1.074 1.046 1.093 31,130,033 1.0607 -0.86%
2019-04-15 0 1.160 1.150 1.160 1.150 1.200 17,903,300 20,938,712 1.1695 1.083 1.074 1.083 1.074 1.121 19,172,009 1.0922 -1.69%
2019-04-12 0 1.180 1.170 1.180 1.160 1.200 12,476,000 14,672,280 1.1760 1.102 1.093 1.102 1.083 1.121 13,360,106 1.0982 -1.67%
2019-04-11 0 1.200 1.200 1.210 1.190 1.220 10,333,000 12,413,890 1.2014 1.121 1.121 1.130 1.111 1.139 11,065,243 1.1219 0.00%
2019-04-10 0 1.200 1.190 1.200 1.190 1.240 34,166,000 41,142,360 1.2042 1.121 1.111 1.121 1.111 1.158 36,587,158 1.1245 -3.23%
2019-04-09 0 1.240 1.230 1.240 1.230 1.270 21,479,102 26,747,632 1.2453 1.158 1.149 1.158 1.149 1.186 23,001,209 1.1629 0.00%
2019-04-08 0 1.240 1.230 1.240 1.210 1.250 28,734,000 35,362,710 1.2307 1.158 1.149 1.158 1.130 1.167 30,770,222 1.1493 5.08%
2019-04-04 0 1.180 1.170 1.180 1.160 1.220 35,966,000 42,423,410 1.1795 1.102 1.093 1.102 1.083 1.139 38,514,715 1.1015 -1.67%
2019-04-03 0 1.200 1.200 1.210 1.190 1.270 30,384,000 37,270,264 1.2266 1.121 1.121 1.130 1.111 1.186 32,537,149 1.1455 -3.23%
2019-04-02 0 1.240 1.240 1.250 1.240 1.290 22,310,000 28,104,720 1.2597 1.158 1.158 1.167 1.158 1.205 23,890,988 1.1764 -0.80%
2019-04-01 0 1.250 1.240 1.250 1.220 1.300 35,016,000 44,167,330 1.2613 1.167 1.158 1.167 1.139 1.214 37,497,393 1.1779 0.81%
2019-03-29 0 1.240 1.230 1.240 1.180 1.260 39,672,000 48,259,320 1.2165 1.158 1.149 1.158 1.102 1.177 42,483,339 1.1360 -0.80%
2019-03-28 0 1.250 1.240 1.250 1.170 1.250 62,246,000 76,298,396 1.2258 1.167 1.158 1.167 1.093 1.167 66,657,035 1.1446 5.93%
2019-03-27 0 1.180 1.170 1.180 1.160 1.210 50,236,000 59,399,920 1.1824 1.102 1.093 1.102 1.083 1.130 53,795,952 1.1042 0.85%
2019-03-26 0 1.170 1.170 1.180 1.080 1.230 93,940,000 109,756,460 1.1684 1.093 1.093 1.102 1.009 1.149 100,597,016 1.0911 8.33%
2019-03-25 0 1.080 1.070 1.080 1.050 1.090 28,230,000 30,283,320 1.0727 1.009 0.999 1.009 0.981 1.018 30,230,506 1.0017 0.00%
2019-03-22 0 1.080 1.070 1.080 1.070 1.100 11,718,000 12,605,580 1.0757 1.009 0.999 1.009 0.999 1.027 12,548,391 1.0046 -1.82%
2019-03-21 0 1.100 1.090 1.100 1.090 1.130 23,892,000 26,491,540 1.1088 1.027 1.018 1.027 1.018 1.055 25,585,096 1.0354 0.00%
2019-03-20 0 1.100 1.090 1.100 1.070 1.110 28,828,000 31,637,043 1.0974 1.027 1.018 1.027 0.999 1.037 30,870,883 1.0248 2.80%
2019-03-19 0 1.070 1.070 1.080 1.050 1.080 31,072,000 33,112,940 1.0657 0.999 0.999 1.009 0.981 1.009 33,273,903 0.9952 1.90%
2019-03-18 0 1.050 1.050 1.060 1.020 1.070 27,222,000 28,466,360 1.0457 0.981 0.981 0.990 0.953 0.999 29,151,075 0.9765 1.94%
2019-03-15 0 1.030 1.020 1.040 1.020 1.040 14,629,400 15,110,120 1.0329 0.962 0.953 0.971 0.953 0.971 15,666,106 0.9645 0.00%
2019-03-14 0 1.030 1.030 1.040 1.020 1.070 38,679,300 40,435,202 1.0454 0.962 0.962 0.971 0.953 0.999 41,420,291 0.9762 1.98%
2019-03-13 0 1.010 1.000 1.010 1.000 1.010 4,389,300 4,409,463 1.0046 0.943 0.934 0.943 0.934 0.943 4,700,346 0.9381 -0.98%
2019-03-12 0 1.020 1.010 1.020 0.990 1.020 21,756,000 21,950,680 1.0089 0.953 0.943 0.953 0.924 0.953 23,297,729 0.9422 3.03%
2019-03-11 0 0.990 0.990 1.000 0.940 1.000 18,832,000 18,531,490 0.9840 0.924 0.924 0.934 0.878 0.934 20,166,521 0.9189 3.13%
2019-03-08 0 0.960 0.960 0.970 0.930 0.970 30,385,600 28,660,586 0.9432 0.896 0.896 0.906 0.868 0.906 32,538,862 0.8808 0.00%
2019-03-07 0 0.960 0.950 0.960 0.950 0.970 29,132,000 27,861,240 0.9564 0.896 0.887 0.896 0.887 0.906 31,196,426 0.8931 -2.04%
2019-03-06 0 0.980 0.970 0.980 0.970 1.010 24,086,000 23,864,340 0.9908 0.915 0.906 0.915 0.906 0.943 25,792,844 0.9252 -2.97%
2019-03-05 0 1.010 1.000 1.010 1.000 1.040 29,478,000 29,694,860 1.0074 0.943 0.934 0.943 0.934 0.971 31,566,945 0.9407 -1.94%
2019-03-04 0 1.030 1.020 1.030 1.010 1.040 23,276,000 23,678,760 1.0173 0.962 0.953 0.962 0.943 0.971 24,925,443 0.9500 -0.96%
2019-03-01 0 1.040 1.030 1.040 1.020 1.050 14,490,000 14,974,870 1.0335 0.971 0.962 0.971 0.953 0.981 15,516,827 0.9651 0.00%
2019-02-28 0 1.040 1.030 1.040 1.010 1.040 22,530,000 23,103,580 1.0255 0.971 0.962 0.971 0.943 0.971 24,126,578 0.9576 2.97%
2019-02-27 0 1.010 1.000 1.010 0.990 1.020 12,543,000 12,573,660 1.0024 0.943 0.934 0.943 0.924 0.953 13,431,854 0.9361 0.00%
2019-02-26 0 1.010 1.010 1.020 0.990 1.010 35,610,000 35,631,520 1.0006 0.943 0.943 0.953 0.924 0.943 38,133,487 0.9344 -0.98%
2019-02-25 0 1.020 1.020 1.030 0.980 1.040 54,572,000 55,162,820 1.0108 0.953 0.953 0.962 0.915 0.971 58,439,220 0.9439 4.08%
2019-02-22 0 0.980 0.980 0.990 0.950 0.980 14,992,000 14,558,820 0.9711 0.915 0.915 0.924 0.887 0.915 16,054,401 0.9068 0.00%
2019-02-21 0 0.980 0.970 0.980 0.970 0.990 30,764,000 30,188,096 0.9813 0.915 0.906 0.915 0.906 0.924 32,944,077 0.9163 2.08%
2019-02-20 0 0.960 0.950 0.960 0.940 0.980 30,548,000 29,121,428 0.9533 0.896 0.887 0.896 0.878 0.915 32,712,770 0.8902 -1.03%
2019-02-19 0 0.970 0.960 0.970 0.930 0.990 32,155,950 30,839,287 0.9591 0.906 0.896 0.906 0.868 0.924 34,434,667 0.8956 1.04%
2019-02-18 0 0.960 0.950 0.960 0.900 0.970 60,746,000 56,692,758 0.9333 0.896 0.887 0.896 0.840 0.906 65,050,738 0.8715 9.09%
2019-02-15 0 0.880 0.880 0.890 0.870 0.890 30,252,000 26,504,050 0.8761 0.822 0.822 0.831 0.812 0.831 32,395,795 0.8181 -1.12%
2019-02-14 0 0.890 0.880 0.890 0.870 0.900 16,434,000 14,474,380 0.8808 0.831 0.822 0.831 0.812 0.840 17,598,588 0.8225 0.00%
2019-02-13 0 0.890 0.880 0.890 0.860 0.900 20,400,000 17,984,808 0.8816 0.831 0.822 0.831 0.803 0.840 21,845,637 0.8233 3.49%
2019-02-12 0 0.860 0.850 0.860 0.840 0.870 19,422,000 16,562,960 0.8528 0.803 0.794 0.803 0.784 0.812 20,798,331 0.7964 0.00%
2019-02-11 0 0.860 0.850 0.860 0.850 0.880 19,632,000 16,925,240 0.8621 0.803 0.794 0.803 0.794 0.822 21,023,213 0.8051 -2.27%
2019-02-08 0 0.880 0.870 0.880 0.860 0.890 45,568,000 39,831,060 0.8741 0.822 0.812 0.822 0.803 0.831 48,797,156 0.8163 -3.30%
2019-02-04 0 0.910 0.900 0.910 0.890 0.910 8,350,000 7,521,580 0.9008 0.850 0.840 0.850 0.831 0.850 8,941,719 0.8412 1.11%
2019-02-01 0 0.900 0.890 0.900 0.890 0.920 47,013,001 42,185,820 0.8973 0.840 0.831 0.840 0.831 0.859 50,344,556 0.8379 -1.10%
2019-01-31 0 0.910 0.900 0.910 0.890 0.910 14,532,000 13,066,640 0.8992 0.850 0.840 0.850 0.831 0.850 15,561,804 0.8397 2.25%
2019-01-30 0 0.890 0.880 0.890 0.870 0.890 9,238,000 8,100,440 0.8769 0.831 0.822 0.831 0.812 0.831 9,892,647 0.8188 2.30%
2019-01-29 0 0.870 0.870 0.880 0.850 0.880 20,990,000 18,226,460 0.8683 0.812 0.812 0.822 0.794 0.822 22,477,447 0.8109 -2.25%
2019-01-28 0 0.890 0.880 0.890 0.880 0.920 20,478,912 18,314,595 0.8943 0.831 0.822 0.831 0.822 0.859 21,930,141 0.8351 -2.20%
2019-01-25 0 0.910 0.910 0.920 0.890 0.920 43,268,000 39,244,320 0.9070 0.850 0.850 0.859 0.831 0.859 46,334,168 0.8470 1.11%
2019-01-24 0 0.900 0.890 0.900 0.840 0.900 30,586,000 26,779,540 0.8755 0.840 0.831 0.840 0.784 0.840 32,753,463 0.8176 7.14%
2019-01-23 0 0.840 0.840 0.850 0.840 0.860 24,278,000 20,586,240 0.8479 0.784 0.784 0.794 0.784 0.803 25,998,450 0.7918 -3.45%
2019-01-22 0 0.870 0.860 0.870 0.860 0.940 26,326,000 23,634,460 0.8978 0.812 0.803 0.812 0.803 0.878 28,191,580 0.8384 -3.33%
2019-01-21 0 0.900 0.900 0.910 0.880 0.910 23,676,000 21,251,564 0.8976 0.840 0.840 0.850 0.822 0.850 25,353,789 0.8382 2.27%
2019-01-18 0 0.880 0.870 0.880 0.850 0.890 24,182,000 20,950,340 0.8664 0.822 0.812 0.822 0.794 0.831 25,895,647 0.8090 1.15%
2019-01-17 0 0.870 0.870 0.880 0.840 0.880 36,830,000 31,508,780 0.8555 0.812 0.812 0.822 0.784 0.822 39,439,942 0.7989 1.16%
2019-01-16 0 0.860 0.860 0.870 0.820 0.880 55,976,000 47,599,038 0.8503 0.803 0.803 0.812 0.766 0.822 59,942,714 0.7941 6.17%
2019-01-15 0 0.810 0.810 0.820 0.800 0.820 14,094,000 11,453,240 0.8126 0.756 0.756 0.766 0.747 0.766 15,092,765 0.7589 1.25%
2019-01-14 0 0.800 0.800 0.810 0.800 0.820 22,996,000 18,718,240 0.8140 0.747 0.747 0.756 0.747 0.766 24,625,601 0.7601 -1.23%
2019-01-11 0 0.810 0.810 0.820 0.810 0.830 15,534,000 12,714,480 0.8185 0.756 0.756 0.766 0.756 0.775 16,634,810 0.7643 0.00%
2019-01-10 0 0.810 0.800 0.810 0.800 0.820 29,000,000 23,508,640 0.8106 0.756 0.747 0.756 0.747 0.766 31,055,072 0.7570 0.00%
2019-01-09 0 0.810 0.800 0.810 0.790 0.820 22,216,000 17,894,430 0.8055 0.756 0.747 0.756 0.738 0.766 23,790,327 0.7522 3.85%
2019-01-08 0 0.780 0.780 0.790 0.780 0.810 23,428,000 18,573,240 0.7928 0.728 0.728 0.738 0.728 0.756 25,088,215 0.7403 -1.27%
2019-01-07 0 0.790 0.790 0.800 0.790 0.870 37,778,000 30,855,980 0.8168 0.738 0.738 0.747 0.738 0.812 40,455,121 0.7627 -5.95%
2019-01-04 0 0.840 0.840 0.850 0.750 0.850 73,972,000 58,754,540 0.7943 0.784 0.784 0.794 0.700 0.794 79,213,993 0.7417 10.53%
2019-01-03 0 0.760 0.760 0.770 0.740 0.790 14,345,741 10,924,870 0.7615 0.710 0.710 0.719 0.691 0.738 15,362,346 0.7111 0.00%
2019-01-02 0 0.760 0.760 0.770 0.750 0.790 22,516,000 17,102,510 0.7596 0.710 0.710 0.719 0.700 0.738 24,111,586 0.7093 -2.56%
2018-12-31 0 0.780 0.780 0.790 0.760 0.790 8,356,000 6,506,520 0.7787 0.728 0.728 0.738 0.710 0.738 8,948,144 0.7271 4.00%
2018-12-28 0 0.750 0.750 0.760 0.750 0.770 12,011,928 9,104,945 0.7580 0.700 0.700 0.710 0.700 0.719 12,863,148 0.7078 -2.60%
2018-12-27 0 0.770 0.760 0.770 0.760 0.810 32,119,295 25,267,232 0.7867 0.719 0.710 0.719 0.710 0.756 34,395,415 0.7346 0.00%
2018-12-24 0 0.770 0.760 0.770 0.750 0.770 7,640,000 5,803,960 0.7597 0.719 0.710 0.719 0.700 0.719 8,181,405 0.7094 0.00%
2018-12-21 0 0.770 0.760 0.770 0.750 0.790 56,611,500 43,345,602 0.7657 0.719 0.710 0.719 0.700 0.738 60,623,249 0.7150 -3.75%
2018-12-20 0 0.800 0.800 0.810 0.800 0.830 14,986,000 12,161,100 0.8115 0.747 0.747 0.756 0.747 0.775 16,047,976 0.7578 -2.44%
2018-12-19 0 0.820 0.820 0.830 0.800 0.840 54,084,000 44,264,024 0.8184 0.766 0.766 0.775 0.747 0.784 57,916,639 0.7643 -4.65%
2018-12-18 0 0.860 0.860 0.870 0.860 0.900 30,906,000 27,042,280 0.8750 0.803 0.803 0.812 0.803 0.840 33,096,140 0.8171 -5.49%
2018-12-17 0 0.910 0.900 0.910 0.900 0.940 38,846,000 35,326,180 0.9094 0.850 0.840 0.850 0.840 0.878 41,598,804 0.8492 -3.19%
2018-12-14 0 0.940 0.940 0.950 0.930 0.980 18,844,000 17,864,580 0.9480 0.878 0.878 0.887 0.868 0.915 20,179,372 0.8853 -2.08%
2018-12-13 0 0.960 0.950 0.960 0.930 0.960 25,930,000 24,534,340 0.9462 0.896 0.887 0.896 0.868 0.896 27,767,518 0.8836 2.13%
2018-12-12 0 0.940 0.940 0.950 0.930 0.970 51,591,465 49,166,926 0.9530 0.878 0.878 0.887 0.868 0.906 55,247,471 0.8899 -1.05%
2018-12-11 0 0.950 0.950 0.960 0.950 0.970 9,408,000 8,964,200 0.9528 0.887 0.887 0.896 0.887 0.906 10,074,694 0.8898 -2.06%
2018-12-10 0 0.970 0.960 0.970 0.960 0.990 11,506,000 11,179,560 0.9716 0.906 0.896 0.906 0.896 0.924 12,321,368 0.9073 -1.02%
2018-12-07 0 0.980 0.970 0.980 0.950 0.980 11,172,000 10,816,400 0.9682 0.915 0.906 0.915 0.887 0.915 11,963,699 0.9041 1.03%
2018-12-06 0 0.970 0.970 0.980 0.960 1.010 34,952,000 34,345,140 0.9826 0.906 0.906 0.915 0.896 0.943 37,428,858 0.9176 -4.90%
2018-12-05 0 1.020 1.010 1.020 1.010 1.030 13,092,000 13,361,080 1.0206 0.953 0.943 0.953 0.943 0.962 14,019,759 0.9530 -2.86%
2018-12-04 0 1.050 1.040 1.050 1.030 1.060 31,972,000 33,402,810 1.0448 0.981 0.971 0.981 0.962 0.990 34,237,682 0.9756 0.00%
2018-12-03 0 1.050 1.040 1.050 0.980 1.050 57,770,000 58,443,300 1.0117 0.981 0.971 0.981 0.915 0.981 61,863,845 0.9447 7.14%
2018-11-30 0 0.980 0.980 0.990 0.970 1.000 75,420,000 73,663,510 0.9767 0.915 0.915 0.924 0.906 0.934 80,764,605 0.9121 0.00%
2018-11-29 0 0.980 0.970 0.980 0.970 1.000 25,286,000 24,745,000 0.9786 0.915 0.906 0.915 0.906 0.934 27,077,881 0.9138 -2.00%
2018-11-28 0 1.000 0.990 1.000 0.980 1.000 16,162,000 16,072,048 0.9944 0.934 0.924 0.934 0.915 0.934 17,307,313 0.9286 2.04%
2018-11-27 0 0.980 0.980 0.990 0.980 1.010 9,858,000 9,774,380 0.9915 0.915 0.915 0.924 0.915 0.943 10,556,583 0.9259 -2.00%
2018-11-26 0 1.000 0.990 1.000 0.970 1.000 9,838,000 9,704,450 0.9864 0.934 0.924 0.934 0.906 0.934 10,535,165 0.9211 0.00%
2018-11-23 0 1.000 0.990 1.000 0.980 1.020 22,338,000 22,141,540 0.9912 0.934 0.924 0.934 0.915 0.953 23,920,972 0.9256 -1.96%
2018-11-22 0 1.020 1.020 1.030 1.000 1.030 14,614,000 14,809,724 1.0134 0.953 0.953 0.962 0.934 0.962 15,649,615 0.9463 2.00%
2018-11-21 0 1.000 1.000 1.010 0.970 1.020 57,022,000 56,961,920 0.9989 0.934 0.934 0.943 0.906 0.953 61,062,839 0.9328 -3.85%
2018-11-20 0 1.040 1.040 1.050 1.040 1.080 26,054,000 27,424,660 1.0526 0.971 0.971 0.981 0.971 1.009 27,900,305 0.9830 -4.59%
2018-11-19 0 1.090 1.090 1.100 1.070 1.100 16,760,000 18,139,858 1.0823 1.018 1.018 1.027 0.999 1.027 17,947,690 1.0107 1.87%
2018-11-16 0 1.070 1.070 1.080 1.060 1.080 9,046,000 9,683,992 1.0705 0.999 0.999 1.009 0.990 1.009 9,687,041 0.9997 0.00%
2018-11-15 0 1.070 1.060 1.070 1.050 1.080 13,560,000 14,444,700 1.0652 0.999 0.990 0.999 0.981 1.009 14,520,923 0.9948 1.90%
2018-11-14 0 1.050 1.050 1.060 1.040 1.090 61,658,000 65,529,740 1.0628 0.981 0.981 0.990 0.971 1.018 66,027,367 0.9925 -4.55%
2018-11-13 0 1.100 1.090 1.100 1.070 1.100 32,204,000 35,025,042 1.0876 1.027 1.018 1.027 0.999 1.027 34,486,122 1.0156 -0.90%
2018-11-12 0 1.110 1.090 1.110 1.090 1.110 12,446,000 13,697,960 1.1006 1.037 1.018 1.037 1.018 1.037 13,327,980 1.0278 0.00%
2018-11-09 0 1.110 1.100 1.110 1.090 1.130 17,860,000 19,775,418 1.1072 1.037 1.027 1.037 1.018 1.055 19,125,641 1.0340 -3.48%
2018-11-08 0 1.150 1.140 1.150 1.120 1.160 25,060,000 28,639,940 1.1429 1.074 1.065 1.074 1.046 1.083 26,835,866 1.0672 2.68%
2018-11-07 0 1.120 1.110 1.120 1.100 1.140 23,794,000 26,613,200 1.1185 1.046 1.037 1.046 1.027 1.065 25,480,151 1.0445 -0.88%
2018-11-06 0 1.130 1.130 1.140 1.120 1.160 24,642,000 28,059,080 1.1387 1.055 1.055 1.065 1.046 1.083 26,388,244 1.0633 -1.74%
2018-11-05 0 1.150 1.150 1.160 1.110 1.160 18,282,000 20,702,374 1.1324 1.074 1.074 1.083 1.037 1.083 19,577,546 1.0575 0.88%
2018-11-02 0 1.140 1.130 1.140 1.070 1.150 53,664,000 59,219,700 1.1035 1.065 1.055 1.065 0.999 1.074 57,466,875 1.0305 5.56%
2018-11-01 0 1.080 1.080 1.090 1.080 1.130 29,998,000 32,995,160 1.0999 1.009 1.009 1.018 1.009 1.055 32,123,795 1.0271 -2.70%
2018-10-31 0 1.110 1.100 1.110 1.090 1.120 25,342,100 28,077,371 1.1079 1.037 1.027 1.037 1.018 1.046 27,137,957 1.0346 2.78%
2018-10-30 0 1.080 1.080 1.090 1.070 1.100 12,352,000 13,416,100 1.0861 1.009 1.009 1.018 0.999 1.027 13,227,319 1.0143 -1.82%
2018-10-29 0 1.100 1.090 1.100 1.080 1.130 19,752,000 21,769,110 1.1021 1.027 1.018 1.027 1.009 1.055 21,151,717 1.0292 -0.90%
2018-10-26 0 1.110 1.100 1.110 1.080 1.120 20,926,000 22,927,400 1.0956 1.037 1.027 1.037 1.009 1.046 22,408,912 1.0231 1.83%
2018-10-25 0 1.090 1.090 1.100 1.050 1.110 21,823,000 23,710,262 1.0865 1.018 1.018 1.027 0.981 1.037 23,369,477 1.0146 0.00%
2018-10-24 0 1.090 1.090 1.100 1.070 1.120 27,924,000 30,426,800 1.0896 1.018 1.018 1.027 0.999 1.046 29,902,822 1.0175 -2.68%
2018-10-23 0 1.120 1.110 1.120 1.100 1.160 30,700,000 34,572,220 1.1261 1.046 1.037 1.046 1.027 1.083 32,875,542 1.0516 -3.45%
2018-10-22 0 1.160 1.150 1.170 1.120 1.170 35,320,000 40,563,540 1.1485 1.083 1.074 1.093 1.046 1.093 37,822,936 1.0725 5.45%
2018-10-19 0 1.100 1.100 1.110 1.080 1.120 24,384,000 26,967,440 1.1059 1.027 1.027 1.037 1.009 1.046 26,111,961 1.0328 -1.79%
2018-10-18 0 1.120 1.110 1.120 1.090 1.160 42,832,000 47,789,032 1.1157 1.046 1.037 1.046 1.018 1.083 45,867,271 1.0419 -3.45%
2018-10-16 0 1.160 1.160 1.170 1.150 1.190 12,976,224 15,196,583 1.1711 1.083 1.083 1.093 1.074 1.111 13,895,778 1.0936 -0.85%
2018-10-15 0 1.170 1.160 1.170 1.120 1.190 35,152,000 40,621,130 1.1556 1.093 1.083 1.093 1.046 1.111 37,643,031 1.0791 1.74%
2018-10-12 0 1.150 1.140 1.150 1.100 1.160 57,202,000 64,911,522 1.1348 1.074 1.065 1.074 1.027 1.083 61,255,594 1.0597 2.68%
2018-10-11 0 1.120 1.120 1.130 1.050 1.240 160,762,224 180,244,054 1.1212 1.046 1.046 1.055 0.981 1.158 172,154,567 1.0470 -14.50%
2018-10-10 0 1.310 1.310 1.320 1.290 1.400 63,542,000 85,309,920 1.3426 1.223 1.223 1.233 1.205 1.307 68,044,876 1.2537 -2.96%
2018-10-09 0 1.350 1.340 1.350 1.290 1.360 35,880,009 47,926,541 1.3357 1.261 1.251 1.261 1.205 1.270 38,422,630 1.2474 3.85%
2018-10-08 0 1.300 1.290 1.300 1.280 1.380 47,530,000 62,978,580 1.3250 1.214 1.205 1.214 1.195 1.289 50,898,192 1.2373 -3.70%
2018-10-05 0 1.350 1.330 1.340 1.260 1.380 69,478,000 91,743,230 1.3205 1.261 1.242 1.251 1.177 1.289 74,401,528 1.2331 6.30%
2018-10-04 0 1.270 1.260 1.270 1.250 1.300 26,364,000 33,370,480 1.2658 1.186 1.177 1.186 1.167 1.214 28,232,273 1.1820 -0.78%
2018-10-03 0 1.280 1.270 1.280 1.250 1.320 26,235,000 33,422,820 1.2740 1.195 1.186 1.195 1.167 1.233 28,094,132 1.1897 -0.78%
2018-10-02 0 1.290 1.280 1.290 1.270 1.350 47,671,000 62,249,360 1.3058 1.205 1.195 1.205 1.186 1.261 51,049,184 1.2194 -0.77%
2018-09-28 0 1.300 1.290 1.300 1.290 1.350 35,952,000 47,210,930 1.3132 1.214 1.205 1.214 1.205 1.261 38,499,722 1.2263 -2.26%
2018-09-27 0 1.330 1.320 1.330 1.270 1.350 86,056,300 112,914,537 1.3121 1.242 1.233 1.242 1.186 1.261 92,154,641 1.2253 3.10%
2018-09-26 0 1.290 1.290 1.300 1.230 1.300 73,696,000 93,624,450 1.2704 1.205 1.205 1.214 1.149 1.214 78,918,434 1.1863 7.50%
2018-09-24 0 1.200 1.200 1.210 1.190 1.240 50,114,500 60,783,187 1.2129 1.121 1.121 1.130 1.111 1.158 53,665,842 1.1326 -0.83%
2018-09-21 0 1.210 1.200 1.210 1.200 1.230 62,035,528 74,916,135 1.2076 1.130 1.121 1.130 1.121 1.149 66,431,648 1.1277 -1.63%
2018-09-20 0 1.230 1.220 1.230 1.200 1.260 36,492,000 44,829,330 1.2285 1.149 1.139 1.149 1.121 1.177 39,077,989 1.1472 0.00%
2018-09-19 0 1.230 1.220 1.230 1.140 1.230 95,498,000 114,150,890 1.1953 1.149 1.139 1.149 1.065 1.149 102,265,423 1.1162 7.89%
2018-09-18 0 1.140 1.130 1.140 1.110 1.170 23,132,000 26,485,700 1.1450 1.065 1.055 1.065 1.037 1.093 24,771,239 1.0692 0.88%
2018-09-17 0 1.130 1.120 1.130 1.080 1.150 26,804,000 29,918,626 1.1162 1.055 1.046 1.055 1.009 1.074 28,703,454 1.0423 1.80%
2018-09-14 0 1.110 1.110 1.120 1.100 1.150 24,574,000 27,669,800 1.1260 1.037 1.037 1.046 1.027 1.074 26,315,426 1.0515 -3.48%
2018-09-13 0 1.150 1.140 1.150 1.100 1.150 59,946,000 67,694,680 1.1293 1.074 1.065 1.074 1.027 1.074 64,194,047 1.0545 5.50%
2018-09-12 0 1.090 1.070 1.090 1.060 1.100 34,772,000 37,526,312 1.0792 1.018 0.999 1.018 0.990 1.027 37,236,102 1.0078 0.93%
2018-09-11 0 1.080 1.070 1.080 1.020 1.080 29,324,000 30,851,340 1.0521 1.009 0.999 1.009 0.953 1.009 31,402,032 0.9825 3.85%
2018-09-10 0 1.040 1.040 1.050 1.000 1.050 26,936,000 27,461,360 1.0195 0.971 0.971 0.981 0.934 0.981 28,844,808 0.9520 -1.89%
2018-09-07 0 1.060 1.050 1.060 0.990 1.060 30,398,000 31,206,896 1.0266 0.990 0.981 0.990 0.924 0.990 32,552,141 0.9587 0.95%
2018-09-06 0 1.050 1.040 1.050 1.030 1.070 14,475,745 15,177,827 1.0485 0.981 0.971 0.981 0.962 0.999 15,501,562 0.9791 -0.94%
2018-09-05 0 1.060 1.060 1.080 1.060 1.100 15,396,000 16,639,260 1.0808 0.990 0.990 1.009 0.990 1.027 16,487,031 1.0092 -3.64%
2018-09-04 0 1.100 1.090 1.100 1.070 1.100 23,178,000 25,234,740 1.0887 1.027 1.018 1.027 0.999 1.027 24,820,499 1.0167 2.80%
2018-09-03 0 1.070 1.070 1.080 1.050 1.080 14,620,000 15,570,840 1.0650 0.999 0.999 1.009 0.981 1.009 15,656,040 0.9946 -0.93%
2018-08-31 0 1.080 1.070 1.080 1.040 1.080 29,754,000 31,786,060 1.0683 1.009 0.999 1.009 0.971 1.009 31,862,504 0.9976 1.89%
2018-08-30 0 1.060 1.060 1.070 1.050 1.090 31,726,000 33,938,800 1.0697 0.990 0.990 0.999 0.981 1.018 33,974,249 0.9990 0.95%
2018-08-29 0 1.050 1.040 1.050 0.990 1.060 31,902,000 32,794,920 1.0280 0.981 0.971 0.981 0.924 0.990 34,162,721 0.9600 3.96%
2018-08-28 0 1.010 1.000 1.010 1.000 1.060 37,718,000 38,461,800 1.0197 0.943 0.934 0.943 0.934 0.990 40,390,869 0.9522 -2.88%
2018-08-27 0 1.040 1.030 1.040 1.000 1.040 53,133,446 54,470,354 1.0252 0.971 0.962 0.971 0.934 0.971 56,898,724 0.9573 4.00%
2018-08-24 0 1.000 0.990 1.000 0.980 1.000 25,904,000 25,621,700 0.9891 0.934 0.924 0.934 0.915 0.934 27,739,675 0.9236 0.00%
2018-08-23 0 1.000 0.980 0.990 0.990 1.030 25,744,000 25,689,820 0.9979 0.934 0.915 0.924 0.924 0.962 27,568,337 0.9319 -0.99%
2018-08-22 0 1.010 1.000 1.010 0.990 1.020 14,000,000 14,034,600 1.0025 0.943 0.934 0.943 0.924 0.953 14,992,104 0.9361 2.02%
2018-08-21 0 0.990 0.990 1.000 0.980 1.010 13,184,259 13,129,978 0.9959 0.924 0.924 0.934 0.915 0.943 14,118,556 0.9300 1.02%
2018-08-20 0 0.980 0.980 0.990 0.960 0.990 11,046,000 10,790,920 0.9769 0.915 0.915 0.924 0.896 0.924 11,828,770 0.9123 1.03%
2018-08-17 0 0.970 0.960 0.970 0.950 0.980 18,934,000 18,355,200 0.9694 0.906 0.896 0.906 0.887 0.915 20,275,749 0.9053 2.11%
2018-08-16 0 0.950 0.950 0.960 0.910 0.980 46,372,000 44,084,680 0.9507 0.887 0.887 0.896 0.850 0.915 49,658,131 0.8878 -4.04%
2018-08-15 0 0.990 0.990 1.000 0.990 1.060 41,932,000 42,487,700 1.0133 0.924 0.924 0.934 0.924 0.990 44,903,492 0.9462 -5.71%
2018-08-14 0 1.050 1.040 1.050 1.040 1.070 15,458,000 16,271,710 1.0526 0.981 0.971 0.981 0.971 0.999 16,553,424 0.9830 -0.94%
2018-08-13 0 1.060 1.060 1.070 1.050 1.080 11,676,000 12,413,360 1.0632 0.990 0.990 0.999 0.981 1.009 12,503,415 0.9928 -1.85%
2018-08-10 0 1.080 1.080 1.090 1.070 1.110 8,236,000 8,975,970 1.0898 1.009 1.009 1.018 0.999 1.037 8,819,640 1.0177 -0.92%
2018-08-09 0 1.090 1.090 1.100 1.060 1.110 23,588,000 25,588,580 1.0848 1.018 1.018 1.027 0.990 1.037 25,259,553 1.0130 0.00%
2018-08-08 0 1.090 1.090 1.100 1.080 1.160 66,882,000 74,867,020 1.1194 1.018 1.018 1.027 1.009 1.083 71,621,563 1.0453 0.93%
2018-08-07 0 1.080 1.070 1.080 1.040 1.090 28,066,000 29,950,240 1.0671 1.009 0.999 1.009 0.971 1.018 30,054,885 0.9965 3.85%
2018-08-06 0 1.040 1.040 1.050 1.040 1.090 11,818,000 12,532,800 1.0605 0.971 0.971 0.981 0.971 1.018 12,655,477 0.9903 -1.89%
2018-08-03 0 1.060 1.050 1.060 1.040 1.070 20,044,000 21,179,880 1.0567 0.990 0.981 0.990 0.971 0.999 21,464,409 0.9867 1.92%
2018-08-02 0 1.040 1.040 1.050 1.030 1.100 32,708,000 34,706,540 1.0611 0.971 0.971 0.981 0.962 1.027 35,025,838 0.9909 -6.31%
2018-08-01 0 1.110 1.100 1.110 1.100 1.180 29,648,000 33,411,300 1.1269 1.037 1.027 1.037 1.027 1.102 31,748,992 1.0524 -5.13%
2018-07-31 0 1.170 1.160 1.170 1.160 1.200 21,924,000 25,739,470 1.1740 1.093 1.083 1.093 1.083 1.121 23,477,634 1.0963 0.00%
2018-07-30 0 1.170 1.160 1.170 1.160 1.190 26,364,000 30,915,560 1.1726 1.093 1.083 1.093 1.083 1.111 28,232,273 1.0950 0.00%
2018-07-27 0 1.170 1.160 1.170 1.150 1.180 20,908,000 24,358,060 1.1650 1.093 1.083 1.093 1.074 1.102 22,389,636 1.0879 -0.85%
2018-07-26 0 1.180 1.170 1.180 1.160 1.210 21,382,000 25,250,600 1.1809 1.102 1.093 1.102 1.083 1.130 22,897,226 1.1028 -0.84%
2018-07-25 0 1.190 1.190 1.200 1.180 1.240 44,416,000 53,737,420 1.2099 1.111 1.111 1.121 1.102 1.158 47,563,520 1.1298 0.85%
2018-07-24 0 1.180 1.170 1.180 1.140 1.190 76,674,000 89,334,480 1.1651 1.102 1.093 1.102 1.065 1.111 82,107,469 1.0880 8.26%
2018-07-23 0 1.090 1.080 1.090 1.070 1.110 25,374,000 27,790,360 1.0952 1.018 1.009 1.018 0.999 1.037 27,172,117 1.0228 0.93%
2018-07-20 0 1.080 1.080 1.090 1.030 1.090 36,910,000 39,263,520 1.0638 1.009 1.009 1.018 0.962 1.018 39,525,611 0.9934 4.85%
2018-07-19 0 1.030 1.030 1.040 1.030 1.060 16,736,000 17,452,220 1.0428 0.962 0.962 0.971 0.962 0.990 17,921,989 0.9738 -0.96%
2018-07-18 0 1.040 1.030 1.040 1.030 1.070 13,136,000 13,744,160 1.0463 0.971 0.962 0.971 0.962 0.999 14,066,877 0.9771 -1.89%
2018-07-17 0 1.060 1.050 1.060 1.050 1.100 31,702,000 34,092,710 1.0754 0.990 0.981 0.990 0.981 1.027 33,948,548 1.0042 -5.36%
2018-07-16 0 1.120 1.120 1.140 1.030 1.150 25,572,000 27,568,400 1.0781 1.046 1.046 1.065 0.962 1.074 27,384,148 1.0067 5.66%
2018-07-13 0 1.060 1.050 1.060 1.030 1.070 25,717,205 27,059,165 1.0522 0.990 0.981 0.990 0.962 0.999 27,539,643 0.9826 0.00%
2018-07-12 0 1.060 1.040 1.050 0.980 1.070 45,216,000 46,097,320 1.0195 0.990 0.971 0.981 0.915 0.999 48,420,212 0.9520 3.92%
2018-07-11 0 1.020 1.010 1.020 1.010 1.040 11,592,000 11,846,540 1.0220 0.953 0.943 0.953 0.943 0.971 12,413,462 0.9543 -2.86%
2018-07-10 0 1.050 1.040 1.050 1.040 1.070 11,410,000 11,991,060 1.0509 0.981 0.971 0.981 0.971 0.999 12,218,565 0.9814 0.00%
2018-07-09 0 1.050 1.040 1.050 1.040 1.070 26,494,000 27,950,670 1.0550 0.981 0.971 0.981 0.971 0.999 28,371,486 0.9852 1.94%
2018-07-06 0 1.030 1.020 1.030 1.010 1.040 9,190,000 9,435,960 1.0268 0.962 0.953 0.962 0.943 0.971 9,841,245 0.9588 1.98%
2018-07-05 0 1.010 1.010 1.030 1.000 1.050 24,154,000 24,632,560 1.0198 0.943 0.943 0.962 0.934 0.981 25,865,662 0.9523 -1.94%
2018-07-04 0 1.030 1.030 1.040 1.030 1.070 26,202,000 27,384,240 1.0451 0.962 0.962 0.971 0.962 0.999 28,058,793 0.9760 -3.74%
2018-07-03 0 1.070 1.070 1.080 1.040 1.100 59,302,000 62,895,260 1.0606 0.999 0.999 1.009 0.971 1.027 63,504,410 0.9904 -5.31%
2018-06-29 0 1.130 1.120 1.130 1.070 1.150 25,566,000 28,458,690 1.1131 1.055 1.046 1.055 0.999 1.074 27,377,723 1.0395 6.60%
2018-06-28 0 1.060 1.070 1.080 1.050 1.110 40,450,000 43,820,680 1.0833 0.990 0.999 1.009 0.981 1.037 43,316,471 1.0116 1.92%
2018-06-27 0 1.040 1.030 1.040 1.030 1.120 41,020,000 43,648,620 1.0641 0.971 0.962 0.971 0.962 1.046 43,926,864 0.9937 -0.95%
2018-06-26 0 1.050 1.050 1.060 0.970 1.070 34,942,000 35,619,040 1.0194 0.981 0.981 0.990 0.906 0.999 37,418,149 0.9519 -1.87%
2018-06-25 0 1.070 1.060 1.070 1.060 1.130 36,384,000 40,032,620 1.1003 0.999 0.990 0.999 0.990 1.055 38,962,336 1.0275 0.94%
2018-06-22 0 1.060 1.050 1.060 1.030 1.070 21,448,000 22,678,880 1.0574 0.990 0.981 0.990 0.962 0.999 22,967,903 0.9874 0.95%
2018-06-21 0 1.050 1.050 1.060 1.050 1.090 14,466,964 15,440,531 1.0673 0.981 0.981 0.990 0.981 1.018 15,492,159 0.9967 0.00%
2018-06-20 0 1.050 1.050 1.060 1.010 1.070 31,540,000 32,780,710 1.0393 0.981 0.981 0.990 0.943 0.999 33,775,068 0.9706 1.94%
2018-06-19 0 1.030 1.020 1.030 1.020 1.090 47,210,000 49,475,670 1.0480 0.962 0.953 0.962 0.953 1.018 50,555,516 0.9786 -6.36%
2018-06-15 0 1.100 1.100 1.120 1.100 1.160 29,908,000 33,456,250 1.1186 1.027 1.027 1.046 1.027 1.083 32,027,417 1.0446 -3.51%
2018-06-14 0 1.140 1.130 1.140 1.130 1.200 34,994,000 40,270,960 1.1508 1.065 1.055 1.065 1.055 1.121 37,473,834 1.0746 -4.20%
2018-06-13 0 1.190 1.190 1.200 1.190 1.210 15,030,000 17,962,100 1.1951 1.111 1.111 1.121 1.111 1.130 16,095,094 1.1160 -0.83%
2018-06-12 0 1.200 1.200 1.210 1.190 1.240 28,704,000 34,951,950 1.2177 1.121 1.121 1.130 1.111 1.158 30,738,096 1.1371 0.00%
2018-06-11 0 1.200 1.190 1.200 1.180 1.200 14,970,000 17,825,480 1.1907 1.121 1.111 1.121 1.102 1.121 16,030,842 1.1119 0.84%
2018-06-08 0 1.190 1.190 1.200 1.190 1.240 25,094,000 30,501,470 1.2155 1.111 1.111 1.121 1.111 1.158 26,872,275 1.1351 -0.83%
2018-06-07 0 1.200 1.200 1.210 1.190 1.220 20,162,000 24,298,660 1.2052 1.121 1.121 1.130 1.111 1.139 21,590,771 1.1254 0.00%
2018-06-06 0 1.200 1.200 1.210 1.190 1.230 22,118,000 26,738,760 1.2089 1.121 1.121 1.130 1.111 1.149 23,685,382 1.1289 1.69%
2018-06-05 0 1.180 1.180 1.190 1.170 1.200 31,440,000 37,237,100 1.1844 1.102 1.102 1.111 1.093 1.121 33,667,982 1.1060 -2.48%
2018-06-04 0 1.210 1.200 1.210 1.190 1.240 21,730,000 26,191,380 1.2053 1.130 1.121 1.130 1.111 1.158 23,269,887 1.1255 -2.42%
2018-06-01 0 1.240 1.230 1.240 1.210 1.240 19,384,000 23,735,090 1.2245 1.158 1.149 1.158 1.130 1.158 20,757,639 1.1434 0.00%
2018-05-31 0 1.240 1.230 1.240 1.220 1.250 58,920,396 72,845,965 1.2363 1.158 1.149 1.158 1.139 1.167 63,095,764 1.1545 4.20%
2018-05-30 0 1.190 1.190 1.200 1.170 1.240 81,812,000 98,347,330 1.2021 1.111 1.111 1.121 1.093 1.158 87,609,571 1.1226 -5.56%
2018-05-29 0 1.260 1.250 1.260 1.250 1.310 46,988,000 60,040,970 1.2778 1.177 1.167 1.177 1.167 1.223 50,317,784 1.1932 -0.79%
2018-05-28 0 1.270 1.270 1.280 1.240 1.290 72,802,000 91,976,940 1.2634 1.186 1.186 1.195 1.158 1.205 77,961,081 1.1798 -4.51%
2018-05-25 0 1.330 1.320 1.330 1.320 1.400 66,796,000 90,218,440 1.3507 1.242 1.233 1.242 1.233 1.307 71,529,469 1.2613 -5.67%
2018-05-24 0 1.410 1.410 1.420 1.300 1.420 85,370,000 115,906,500 1.3577 1.317 1.317 1.326 1.214 1.326 91,419,707 1.2679 6.82%
2018-05-23 0 1.320 1.320 1.330 1.320 1.380 74,866,335 100,050,775 1.3364 1.233 1.233 1.242 1.233 1.289 80,171,704 1.2480 -2.94%
2018-05-21 0 1.360 1.350 1.360 1.350 1.440 64,224,000 89,403,950 1.3921 1.270 1.261 1.270 1.261 1.345 68,775,205 1.2999 -2.16%
2018-05-18 0 1.390 1.390 1.400 1.240 1.430 249,320,000 337,822,530 1.3550 1.298 1.298 1.307 1.158 1.335 266,987,951 1.2653 13.93%
2018-05-17 0 1.220 1.220 1.230 1.220 1.270 38,286,000 47,606,620 1.2434 1.139 1.139 1.149 1.139 1.186 40,999,120 1.1612 -1.61%
2018-05-16 0 1.240 1.240 1.250 1.200 1.250 55,040,000 67,403,470 1.2246 1.158 1.158 1.167 1.121 1.167 58,940,385 1.1436 0.81%
2018-05-15 0 1.230 1.220 1.230 1.180 1.240 70,342,000 85,197,080 1.2112 1.149 1.139 1.149 1.102 1.158 75,326,754 1.1310 5.13%
2018-05-14 0 1.170 1.170 1.180 1.160 1.210 40,828,000 48,165,240 1.1797 1.093 1.093 1.102 1.083 1.130 43,721,258 1.1016 -1.68%
2018-05-11 0 1.190 1.180 1.190 1.180 1.260 45,846,000 55,483,080 1.2102 1.111 1.102 1.111 1.102 1.177 49,094,856 1.1301 -4.03%
2018-05-10 0 1.240 1.230 1.240 1.210 1.270 92,878,000 115,383,200 1.2423 1.158 1.149 1.158 1.130 1.186 99,459,758 1.1601 2.48%
2018-05-09 0 1.210 1.200 1.210 1.120 1.210 146,133,523 170,971,434 1.1700 1.130 1.121 1.130 1.046 1.130 156,489,210 1.0925 8.04%
2018-05-08 0 1.120 1.110 1.120 1.110 1.180 56,794,323 65,259,612 1.1491 1.046 1.037 1.046 1.037 1.102 60,819,027 1.0730 -1.75%
2018-05-07 0 1.140 1.130 1.140 1.110 1.140 38,270,000 43,107,390 1.1264 1.065 1.055 1.065 1.037 1.065 40,981,987 1.0519 2.70%
2018-05-04 0 1.110 1.100 1.110 1.100 1.140 18,300,000 20,441,700 1.1170 1.037 1.027 1.037 1.027 1.065 19,596,821 1.0431 -0.89%
2018-05-03 0 1.120 1.110 1.120 1.100 1.140 40,546,000 45,417,546 1.1201 1.046 1.037 1.046 1.027 1.065 43,419,274 1.0460 -2.61%
2018-05-02 0 1.150 1.140 1.150 1.090 1.150 53,190,000 59,973,510 1.1275 1.074 1.065 1.074 1.018 1.074 56,959,286 1.0529 3.60%
2018-04-30 0 1.110 1.100 1.110 1.070 1.130 49,616,000 54,690,060 1.1023 1.037 1.027 1.037 0.999 1.055 53,132,016 1.0293 2.78%
2018-04-27 0 1.080 1.080 1.090 1.040 1.090 29,624,000 31,348,520 1.0582 1.009 1.009 1.018 0.971 1.018 31,723,292 0.9882 3.85%
2018-04-26 0 1.040 1.030 1.040 1.030 1.070 32,383,944 33,913,072 1.0472 0.971 0.962 0.971 0.962 0.999 34,678,818 0.9779 -0.95%
2018-04-25 0 1.050 1.050 1.060 1.050 1.090 32,317,137 34,215,557 1.0587 0.981 0.981 0.990 0.981 1.018 34,607,277 0.9887 -4.55%
2018-04-24 0 1.100 1.090 1.100 1.080 1.120 53,297,604 58,655,460 1.1005 1.027 1.018 1.027 1.009 1.046 57,074,515 1.0277 2.80%
2018-04-23 0 1.070 1.050 1.060 1.030 1.070 39,542,000 41,445,520 1.0481 0.999 0.981 0.990 0.962 0.999 42,344,126 0.9788 1.90%
2018-04-20 0 1.050 1.040 1.050 1.030 1.150 141,646,748 154,534,247 1.0910 0.981 0.971 0.981 0.962 1.074 151,684,482 1.0188 -6.25%
2018-04-19 0 1.120 1.110 1.120 1.100 1.160 161,774,000 183,032,840 1.1314 1.046 1.037 1.046 1.027 1.083 173,238,042 1.0565 3.70%
2018-04-18 0 1.080 1.070 1.080 1.040 1.100 72,982,000 78,465,104 1.0751 1.009 0.999 1.009 0.971 1.027 78,153,837 1.0040 1.89%
2018-04-17 0 1.060 1.050 1.060 1.050 1.180 72,448,000 80,166,540 1.1065 0.990 0.981 0.990 0.981 1.102 77,581,995 1.0333 -9.40%
2018-04-16 0 1.170 1.160 1.170 1.140 1.230 96,890,000 113,296,760 1.1693 1.093 1.083 1.093 1.065 1.149 103,756,067 1.0920 2.63%
2018-04-13 0 1.140 1.120 1.140 1.120 1.180 50,280,000 57,135,880 1.1364 1.065 1.046 1.065 1.046 1.102 53,843,070 1.0612 -1.72%
2018-04-12 0 1.160 1.150 1.160 1.130 1.190 85,096,000 98,651,800 1.1593 1.083 1.074 1.083 1.055 1.111 91,126,290 1.0826 2.65%
2018-04-11 0 1.130 1.110 1.120 1.110 1.180 143,306,000 163,231,640 1.1390 1.055 1.037 1.046 1.037 1.102 153,461,316 1.0637 5.61%
2018-04-10 0 1.070 1.060 1.070 1.050 1.110 66,520,000 71,734,220 1.0784 0.999 0.990 0.999 0.981 1.037 71,233,910 1.0070 0.00%
2018-04-09 0 1.070 1.060 1.070 1.050 1.130 65,384,000 70,268,300 1.0747 0.999 0.990 0.999 0.981 1.055 70,017,408 1.0036 -2.73%
2018-04-06 0 1.100 1.100 1.110 1.010 1.130 115,154,723 121,053,700 1.0512 1.027 1.027 1.037 0.943 1.055 123,315,111 0.9817 8.91%
2018-04-04 0 1.010 1.000 1.010 0.990 1.040 42,678,000 43,001,720 1.0076 0.943 0.934 0.943 0.924 0.971 45,702,357 0.9409 -0.98%
2018-04-03 0 1.020 1.010 1.020 0.930 1.040 73,738,000 72,834,340 0.9877 0.953 0.943 0.953 0.868 0.971 78,963,411 0.9224 5.15%
2018-03-29 0 0.970 0.960 0.970 0.910 0.980 50,064,000 47,472,300 0.9482 0.906 0.896 0.906 0.850 0.915 53,611,763 0.8855 4.30%
2018-03-28 0 0.930 0.920 0.930 0.920 0.960 25,854,000 24,184,940 0.9354 0.868 0.859 0.868 0.859 0.896 27,686,132 0.8735 -1.06%
2018-03-27 0 0.940 0.930 0.940 0.930 0.990 32,112,000 30,723,260 0.9568 0.878 0.868 0.878 0.868 0.924 34,387,603 0.8934 -2.08%
2018-03-26 0 0.960 0.950 0.960 0.920 0.960 33,464,000 31,307,980 0.9356 0.896 0.887 0.896 0.859 0.896 35,835,411 0.8737 5.49%
2018-03-23 0 0.910 0.900 0.910 0.890 0.910 41,930,000 37,776,360 0.9009 0.850 0.840 0.850 0.831 0.850 44,901,351 0.8413 -3.19%
2018-03-22 0 0.940 0.940 0.950 0.940 1.000 69,862,871 67,652,600 0.9684 0.878 0.878 0.887 0.878 0.934 74,813,672 0.9043 -2.08%
2018-03-21 0 0.960 0.960 0.970 0.930 1.000 124,540,000 120,106,100 0.9644 0.896 0.896 0.906 0.868 0.934 133,365,472 0.9006 2.13%
2018-03-20 0 0.940 0.930 0.940 0.930 0.950 20,042,000 18,808,640 0.9385 0.878 0.868 0.878 0.868 0.887 21,462,267 0.8764 -1.05%
2018-03-19 0 0.950 0.950 0.960 0.930 0.960 26,774,000 25,316,740 0.9456 0.887 0.887 0.896 0.868 0.896 28,671,328 0.8830 2.15%
2018-03-16 0 0.930 0.920 0.930 0.920 0.940 27,316,000 25,345,040 0.9278 0.868 0.859 0.868 0.859 0.878 29,251,736 0.8664 -1.06%
2018-03-15 0 0.940 0.930 0.940 0.930 0.950 25,616,000 23,985,580 0.9364 0.878 0.868 0.878 0.868 0.887 27,431,266 0.8744 0.00%
2018-03-14 0 0.940 0.940 0.950 0.930 0.950 16,318,000 15,274,820 0.9361 0.878 0.878 0.887 0.868 0.887 17,474,368 0.8741 -1.05%
2018-03-13 0 0.950 0.940 0.950 0.940 0.980 26,980,000 25,772,330 0.9552 0.887 0.878 0.887 0.878 0.915 28,891,926 0.8920 -2.06%
2018-03-12 0 0.970 0.970 0.980 0.960 0.980 17,302,668 16,827,721 0.9726 0.906 0.906 0.915 0.896 0.915 18,528,814 0.9082 2.11%
2018-03-09 0 0.950 0.940 0.950 0.940 0.960 12,870,000 12,212,080 0.9489 0.887 0.878 0.887 0.878 0.896 13,782,027 0.8861 0.00%
2018-03-08 0 0.950 0.940 0.950 0.940 0.950 7,610,000 7,190,920 0.9449 0.887 0.878 0.887 0.878 0.887 8,149,279 0.8824 1.06%
2018-03-07 0 0.940 0.940 0.950 0.930 0.960 18,736,000 17,736,420 0.9466 0.878 0.878 0.887 0.868 0.896 20,063,718 0.8840 -1.05%
2018-03-06 0 0.950 0.940 0.950 0.940 0.970 38,776,000 36,884,240 0.9512 0.887 0.878 0.887 0.878 0.906 41,523,844 0.8883 2.15%
2018-03-05 0 0.930 0.930 0.940 0.930 0.980 21,256,000 20,194,660 0.9501 0.868 0.868 0.878 0.868 0.915 22,762,297 0.8872 -4.12%
2018-03-02 0 0.970 0.960 0.970 0.950 0.980 23,800,000 22,897,040 0.9621 0.906 0.896 0.906 0.887 0.915 25,486,576 0.8984 -2.02%
2018-03-01 0 0.990 0.980 0.990 0.980 1.000 31,202,000 30,829,260 0.9881 0.924 0.915 0.924 0.915 0.934 33,413,116 0.9227 -1.98%
2018-02-28 0 1.010 1.000 1.010 0.980 1.010 44,726,500 44,387,140 0.9924 0.943 0.934 0.943 0.915 0.943 47,896,023 0.9267 -1.94%
2018-02-27 0 1.030 1.020 1.030 1.020 1.060 89,704,000 93,331,360 1.0404 0.962 0.953 0.962 0.953 0.990 96,060,834 0.9716 1.98%
2018-02-26 0 1.010 1.010 1.020 1.010 1.040 56,888,000 58,123,480 1.0217 0.943 0.943 0.953 0.943 0.971 60,919,343 0.9541 0.00%
2018-02-23 0 1.010 1.000 1.010 1.000 1.030 60,685,000 61,760,080 1.0177 0.943 0.934 0.943 0.934 0.962 64,985,415 0.9504 2.02%
2018-02-22 0 0.990 0.980 0.990 0.980 1.010 39,730,000 39,445,540 0.9928 0.924 0.915 0.924 0.915 0.943 42,545,449 0.9271 -3.88%
2018-02-21 0 1.030 1.020 1.030 1.000 1.030 42,089,142 42,538,513 1.0107 0.962 0.953 0.962 0.934 0.962 45,071,770 0.9438 0.98%
2018-02-20 0 1.020 1.010 1.020 1.010 1.070 77,594,000 80,220,920 1.0339 0.953 0.943 0.953 0.943 0.999 83,092,664 0.9654 -0.97%
2018-02-15 0 1.030 1.020 1.030 0.970 1.050 91,688,000 92,562,940 1.0095 0.962 0.953 0.962 0.906 0.981 98,185,429 0.9427 10.75%
2018-02-14 0 0.930 0.930 0.940 0.910 0.950 31,872,000 29,572,940 0.9279 0.868 0.868 0.878 0.850 0.887 34,130,595 0.8665 1.09%
2018-02-13 0 0.920 0.920 0.930 0.920 0.980 74,848,000 71,431,040 0.9543 0.859 0.859 0.868 0.859 0.915 80,152,070 0.8912 2.22%
2018-02-12 0 0.900 0.900 0.910 0.900 0.940 51,058,000 46,885,360 0.9183 0.840 0.840 0.850 0.840 0.878 54,676,202 0.8575 -3.23%
2018-02-09 0 0.930 0.920 0.930 0.900 0.940 61,343,000 56,272,410 0.9173 0.868 0.859 0.868 0.840 0.878 65,690,044 0.8566 -6.06%
2018-02-08 0 0.990 0.980 0.990 0.980 1.020 70,996,000 70,806,580 0.9973 0.924 0.915 0.924 0.915 0.953 76,027,100 0.9313 -3.88%
2018-02-07 0 1.030 1.020 1.030 1.010 1.090 123,799,016 131,297,406 1.0606 0.962 0.953 0.962 0.943 1.018 132,571,978 0.9904 0.00%
2018-02-06 0 1.030 1.020 1.030 1.000 1.100 207,036,800 215,403,064 1.0404 0.962 0.953 0.962 0.934 1.027 221,708,371 0.9716 -9.65%
2018-02-05 0 1.140 1.140 1.150 1.090 1.190 199,511,000 229,549,750 1.1506 1.065 1.065 1.074 1.018 1.111 213,649,258 1.0744 -8.06%
2018-02-02 0 1.240 1.230 1.240 1.100 1.250 216,190,004 256,399,214 1.1860 1.158 1.149 1.158 1.027 1.167 231,510,212 1.1075 14.81%
2018-02-01 0 1.080 1.070 1.080 1.050 1.180 193,849,000 212,589,890 1.0967 1.009 0.999 1.009 0.981 1.102 207,586,023 1.0241 -6.09%
2018-01-31 0 1.150 1.140 1.150 1.100 1.220 164,074,556 189,701,191 1.1562 1.074 1.065 1.074 1.027 1.139 175,701,626 1.0797 -2.54%
2018-01-30 0 1.180 1.180 1.190 1.170 1.320 173,367,000 211,782,250 1.2216 1.102 1.102 1.111 1.093 1.233 185,652,575 1.1407 -11.94%
2018-01-29 0 1.340 1.320 1.340 1.320 1.440 64,456,000 88,847,520 1.3784 1.251 1.233 1.251 1.233 1.345 69,023,646 1.2872 -3.60%
2018-01-26 0 1.390 1.390 1.400 1.340 1.450 634,613,944 853,643,664 1.3451 1.298 1.298 1.307 1.251 1.354 679,585,578 1.2561 -8.55%
2018-01-25 0 1.520 1.510 1.520 1.460 1.660 97,892,500 152,083,885 1.5536 1.419 1.410 1.419 1.363 1.550 104,829,608 1.4508 -0.65%
2018-01-24 0 1.530 1.520 1.530 1.320 1.630 172,068,000 257,133,340 1.4944 1.429 1.419 1.429 1.233 1.522 184,261,522 1.3955 17.69%
2018-01-23 0 1.300 1.290 1.300 1.180 1.340 146,564,000 184,311,040 1.2575 1.214 1.205 1.214 1.102 1.251 156,950,193 1.1743 17.12%
2018-01-22 0 1.110 1.110 1.120 1.060 1.120 41,926,000 45,852,500 1.0937 1.037 1.037 1.046 0.990 1.046 44,897,067 1.0213 1.83%
2018-01-19 0 1.090 1.080 1.090 1.060 1.130 67,014,000 72,569,600 1.0829 1.018 1.009 1.018 0.990 1.055 71,762,917 1.0112 -2.68%
2018-01-18 0 1.120 1.110 1.120 1.060 1.160 149,152,000 165,008,200 1.1063 1.046 1.037 1.046 0.990 1.083 159,721,590 1.0331 3.70%
2018-01-17 0 1.080 1.070 1.080 1.060 1.140 91,766,000 99,726,740 1.0868 1.009 0.999 1.009 0.990 1.065 98,268,957 1.0148 -6.90%
2018-01-16 0 1.160 1.160 1.170 1.150 1.260 48,500,000 58,682,880 1.2100 1.083 1.083 1.093 1.074 1.177 51,936,931 1.1299 -1.69%
2018-01-15 0 1.180 1.180 1.190 1.130 1.230 131,330,000 155,398,080 1.1833 1.102 1.102 1.111 1.055 1.149 140,636,642 1.1050 5.36%
2018-01-12 0 1.120 1.110 1.120 0.970 1.140 153,536,000 162,925,660 1.0612 1.046 1.037 1.046 0.906 1.065 164,416,260 0.9909 16.67%
2018-01-11 0 0.960 0.950 0.960 0.940 0.980 28,644,000 27,300,120 0.9531 0.896 0.887 0.896 0.878 0.915 30,673,844 0.8900 -1.03%
2018-01-10 0 0.970 0.960 0.970 0.930 0.980 78,802,000 75,400,200 0.9568 0.906 0.896 0.906 0.868 0.915 84,386,269 0.8935 6.59%
2018-01-09 0 0.910 0.910 0.920 0.900 0.930 26,626,000 24,358,560 0.9148 0.850 0.850 0.859 0.840 0.868 28,512,840 0.8543 0.00%
2018-01-08 0 0.910 0.910 0.920 0.900 0.930 15,340,000 14,014,890 0.9136 0.850 0.850 0.859 0.840 0.868 16,427,062 0.8532 0.00%
2018-01-05 0 0.910 0.900 0.910 0.900 0.960 29,781,605 27,341,040 0.9181 0.850 0.840 0.850 0.840 0.896 31,892,065 0.8573 -3.19%
2018-01-04 0 0.940 0.920 0.940 0.880 0.950 87,147,655 79,788,982 0.9156 0.878 0.859 0.878 0.822 0.887 93,323,335 0.8550 9.30%
2018-01-03 0 0.860 0.850 0.860 0.850 0.880 8,048,000 6,925,380 0.8605 0.803 0.794 0.803 0.794 0.822 8,618,318 0.8036 -1.15%
2018-01-02 0 0.870 0.860 0.870 0.830 0.870 12,640,000 10,740,060 0.8497 0.812 0.803 0.812 0.775 0.812 13,535,728 0.7935 1.16%
2017-12-29 0 0.860 0.860 0.870 0.850 0.870 5,192,000 4,470,920 0.8611 0.803 0.803 0.812 0.794 0.812 5,559,929 0.8041 1.18%
2017-12-28 0 0.850 0.850 0.860 0.850 0.860 2,458,000 2,105,140 0.8564 0.794 0.794 0.803 0.794 0.803 2,632,185 0.7998 -1.16%
2017-12-27 0 0.860 0.850 0.860 0.840 0.880 11,700,000 10,136,200 0.8663 0.803 0.794 0.803 0.784 0.822 12,529,115 0.8090 2.38%
2017-12-22 0 0.840 0.830 0.840 0.830 0.850 6,316,000 5,304,020 0.8398 0.784 0.775 0.784 0.775 0.794 6,763,581 0.7842 1.20%
2017-12-21 0 0.830 0.820 0.830 0.800 0.830 5,392,000 4,428,120 0.8212 0.775 0.766 0.775 0.747 0.775 5,774,102 0.7669 3.75%
2017-12-20 0 0.800 0.790 0.800 0.800 0.810 3,696,000 2,961,900 0.8014 0.747 0.738 0.747 0.747 0.756 3,957,915 0.7483 -1.23%
2017-12-19 0 0.810 0.790 0.800 0.790 0.810 2,592,000 2,082,820 0.8036 0.756 0.738 0.747 0.738 0.756 2,775,681 0.7504 2.53%
2017-12-18 0 0.790 0.780 0.790 0.780 0.810 3,644,000 2,880,580 0.7905 0.738 0.728 0.738 0.728 0.756 3,902,230 0.7382 -1.25%
2017-12-15 0 0.800 0.790 0.800 0.790 0.810 2,110,000 1,687,720 0.7999 0.747 0.738 0.747 0.738 0.756 2,259,524 0.7469 -1.23%
2017-12-14 0 0.810 0.800 0.810 0.790 0.810 4,448,000 3,573,300 0.8033 0.756 0.747 0.756 0.738 0.756 4,763,206 0.7502 1.25%
2017-12-13 0 0.800 0.800 0.810 0.780 0.830 15,584,504 12,528,155 0.8039 0.747 0.747 0.756 0.728 0.775 16,688,893 0.7507 3.90%
2017-12-12 0 0.770 0.760 0.780 0.760 0.790 9,888,000 7,649,540 0.7736 0.719 0.710 0.728 0.710 0.738 10,588,709 0.7224 1.32%
2017-12-11 0 0.760 0.750 0.760 0.750 0.770 8,774,000 6,657,240 0.7587 0.710 0.700 0.710 0.700 0.719 9,395,766 0.7085 1.33%
2017-12-08 0 0.750 0.750 0.760 0.750 0.780 15,926,000 12,158,560 0.7634 0.700 0.700 0.710 0.700 0.728 17,054,589 0.7129 -3.85%
2017-12-07 0 0.780 0.770 0.780 0.770 0.810 8,736,000 6,880,020 0.7875 0.728 0.719 0.728 0.719 0.756 9,355,073 0.7354 -3.70%
2017-12-06 0 0.810 0.800 0.810 0.800 0.840 8,394,000 6,815,020 0.8119 0.756 0.747 0.756 0.747 0.784 8,988,837 0.7582 -2.41%
2017-12-05 0 0.830 0.820 0.830 0.820 0.840 6,114,000 5,073,440 0.8298 0.775 0.766 0.775 0.766 0.784 6,547,266 0.7749 -2.35%
2017-12-04 0 0.850 0.840 0.850 0.820 0.850 4,210,000 3,527,380 0.8379 0.794 0.784 0.794 0.766 0.794 4,508,340 0.7824 2.41%
2017-12-01 0 0.830 0.820 0.830 0.810 0.830 4,792,000 3,928,420 0.8198 0.775 0.766 0.775 0.756 0.775 5,131,583 0.7655 2.47%
2017-11-30 0 0.810 0.800 0.810 0.800 0.820 8,784,000 7,133,120 0.8121 0.756 0.747 0.756 0.747 0.766 9,406,474 0.7583 -1.22%
2017-11-29 0 0.820 0.810 0.820 0.800 0.820 5,010,000 4,044,780 0.8073 0.766 0.756 0.766 0.747 0.766 5,365,031 0.7539 1.23%
2017-11-28 0 0.810 0.800 0.810 0.790 0.820 7,272,000 5,847,080 0.8041 0.756 0.747 0.756 0.738 0.766 7,787,327 0.7508 -2.41%
2017-11-27 0 0.830 0.820 0.830 0.820 0.840 2,928,000 2,440,700 0.8336 0.775 0.766 0.775 0.766 0.784 3,135,491 0.7784 1.22%
2017-11-24 0 0.820 0.820 0.830 0.820 0.840 3,038,000 2,518,560 0.8290 0.766 0.766 0.775 0.766 0.784 3,253,287 0.7742 0.00%
2017-11-23 0 0.820 0.820 0.830 0.820 0.860 7,372,000 6,204,360 0.8416 0.766 0.766 0.775 0.766 0.803 7,894,413 0.7859 -2.38%
2017-11-22 0 0.840 0.830 0.840 0.800 0.840 7,518,000 6,130,080 0.8154 0.784 0.775 0.784 0.747 0.784 8,050,760 0.7614 3.70%
2017-11-21 0 0.810 0.800 0.810 0.790 0.810 6,003,000 4,816,550 0.8024 0.756 0.747 0.756 0.738 0.756 6,428,400 0.7493 1.25%
2017-11-20 0 0.800 0.800 0.810 0.790 0.810 4,384,000 3,529,960 0.8052 0.747 0.747 0.756 0.738 0.756 4,694,670 0.7519 0.00%
2017-11-17 0 0.800 0.790 0.800 0.790 0.840 17,390,000 13,979,160 0.8039 0.747 0.738 0.747 0.738 0.784 18,622,335 0.7507 -3.61%
2017-11-16 0 0.830 0.820 0.830 0.820 0.840 8,570,000 7,119,780 0.8308 0.775 0.766 0.775 0.766 0.784 9,177,309 0.7758 -1.19%
2017-11-15 0 0.840 0.840 0.850 0.840 0.860 10,234,000 8,685,320 0.8487 0.784 0.784 0.794 0.784 0.803 10,959,228 0.7925 -3.45%
2017-11-14 0 0.870 0.860 0.870 0.860 0.880 8,156,000 7,051,840 0.8646 0.812 0.803 0.812 0.803 0.822 8,733,971 0.8074 -1.14%
2017-11-13 0 0.880 0.870 0.880 0.840 0.880 12,944,000 11,136,180 0.8603 0.822 0.812 0.822 0.784 0.822 13,861,271 0.8034 1.15%
2017-11-10 0 0.870 0.860 0.870 0.850 0.900 30,664,000 26,758,920 0.8726 0.812 0.803 0.812 0.794 0.840 32,836,991 0.8149 -3.33%
2017-11-09 0 0.900 0.890 0.900 0.880 0.920 23,552,000 21,249,280 0.9022 0.840 0.831 0.840 0.822 0.859 25,221,002 0.8425 -1.10%
2017-11-08 0 0.910 0.890 0.910 0.900 0.970 60,680,000 56,473,800 0.9307 0.850 0.831 0.850 0.840 0.906 64,980,061 0.8691 -6.19%
2017-11-07 0 0.970 0.950 0.970 0.900 0.980 74,030,000 70,152,280 0.9476 0.906 0.887 0.906 0.840 0.915 79,276,103 0.8849 10.23%
2017-11-06 0 0.880 0.870 0.880 0.860 0.890 14,640,000 12,756,380 0.8713 0.822 0.812 0.822 0.803 0.831 15,677,457 0.8137 0.00%
2017-11-03 0 0.880 0.870 0.880 0.860 0.930 23,848,000 21,155,860 0.8871 0.822 0.812 0.822 0.803 0.868 25,537,978 0.8284 -3.30%
2017-11-02 0 0.910 0.910 0.920 0.900 0.940 19,402,000 17,779,940 0.9164 0.850 0.850 0.859 0.840 0.878 20,776,914 0.8558 -1.09%
2017-11-01 0 0.920 0.910 0.920 0.900 0.950 19,386,000 17,876,500 0.9221 0.859 0.850 0.859 0.840 0.887 20,759,780 0.8611 -1.08%
2017-10-31 0 0.930 0.920 0.930 0.920 0.970 24,146,500 22,639,050 0.9376 0.868 0.859 0.868 0.859 0.906 25,857,631 0.8755 -1.06%
2017-10-30 0 0.940 0.930 0.940 0.910 0.950 31,490,000 29,391,060 0.9333 0.878 0.868 0.878 0.850 0.887 33,721,525 0.8716 4.44%
2017-10-27 0 0.900 0.890 0.900 0.870 0.940 25,328,345 23,054,630 0.9102 0.840 0.831 0.840 0.812 0.878 27,123,227 0.8500 3.45%
2017-10-26 0 0.870 0.870 0.880 0.860 0.880 9,174,000 7,997,480 0.8718 0.812 0.812 0.822 0.803 0.822 9,824,111 0.8141 -1.14%
2017-10-25 0 0.880 0.880 0.890 0.870 0.890 9,278,000 8,135,280 0.8768 0.822 0.822 0.831 0.812 0.831 9,935,481 0.8188 1.15%
2017-10-24 0 0.870 0.860 0.870 0.850 0.910 26,970,000 23,651,900 0.8770 0.812 0.803 0.812 0.794 0.850 28,881,217 0.8189 -1.14%
2017-10-23 0 0.880 0.880 0.890 0.860 0.910 15,310,000 13,484,120 0.8807 0.822 0.822 0.831 0.803 0.850 16,394,936 0.8225 -1.12%
2017-10-20 0 0.890 0.890 0.900 0.820 0.900 57,766,668 50,553,121 0.8751 0.831 0.831 0.840 0.766 0.840 61,860,277 0.8172 11.25%
2017-10-19 0 0.800 0.800 0.810 0.800 0.870 20,166,000 16,673,960 0.8268 0.747 0.747 0.756 0.747 0.812 21,595,055 0.7721 -8.05%
2017-10-18 0 0.870 0.860 0.870 0.840 0.880 18,040,000 15,582,280 0.8638 0.812 0.803 0.812 0.784 0.822 19,318,397 0.8066 1.16%
2017-10-17 0 0.860 0.850 0.870 0.790 0.890 54,590,000 46,708,080 0.8556 0.803 0.794 0.812 0.738 0.831 58,458,496 0.7990 7.50%
2017-10-16 0 0.800 0.790 0.800 0.790 0.810 16,176,000 12,899,320 0.7974 0.747 0.738 0.747 0.738 0.756 17,322,305 0.7447 1.27%
2017-10-13 0 0.790 0.780 0.790 0.760 0.820 11,162,000 8,803,100 0.7887 0.738 0.728 0.738 0.710 0.766 11,952,990 0.7365 3.95%
2017-10-12 0 0.760 0.760 0.770 0.760 0.770 1,292,000 983,480 0.7612 0.710 0.710 0.719 0.710 0.719 1,383,557 0.7108 -1.30%
2017-10-11 0 0.770 0.760 0.770 0.760 0.790 6,922,200 5,363,564 0.7748 0.719 0.710 0.719 0.710 0.738 7,412,739 0.7236 0.00%
2017-10-10 0 0.770 0.760 0.770 0.750 0.770 4,396,000 3,347,700 0.7615 0.719 0.710 0.719 0.700 0.719 4,707,521 0.7111 0.00%
2017-10-09 0 0.770 0.760 0.770 0.760 0.780 7,868,000 6,093,400 0.7745 0.719 0.710 0.719 0.710 0.728 8,425,562 0.7232 -2.53%
2017-10-06 0 0.790 0.780 0.790 0.780 0.800 7,044,000 5,567,480 0.7904 0.738 0.728 0.738 0.728 0.747 7,543,170 0.7381 0.00%
2017-10-04 0 0.790 0.780 0.790 0.770 0.800 6,392,000 5,016,360 0.7848 0.738 0.728 0.738 0.719 0.747 6,844,966 0.7329 -1.25%
2017-10-03 0 0.800 0.780 0.800 0.750 0.800 16,588,000 12,977,220 0.7823 0.747 0.728 0.747 0.700 0.747 17,763,501 0.7306 3.90%
2017-09-29 0 0.770 0.760 0.770 0.750 0.790 9,754,000 7,510,700 0.7700 0.719 0.710 0.719 0.700 0.738 10,445,213 0.7191 1.32%
2017-09-28 0 0.760 0.750 0.760 0.740 0.780 7,226,000 5,496,820 0.7607 0.710 0.700 0.710 0.691 0.728 7,738,067 0.7104 1.33%
2017-09-27 0 0.750 0.740 0.750 0.740 0.760 3,286,000 2,454,940 0.7471 0.700 0.691 0.700 0.691 0.710 3,518,861 0.6977 0.00%
2017-09-26 0 0.750 0.740 0.750 0.740 0.770 10,104,000 7,589,040 0.7511 0.700 0.691 0.700 0.691 0.719 10,820,015 0.7014 2.74%
2017-09-25 0 0.730 0.720 0.730 0.720 0.770 11,600,000 8,571,100 0.7389 0.682 0.672 0.682 0.672 0.719 12,422,029 0.6900 -5.19%
2017-09-22 0 0.770 0.760 0.770 0.750 0.810 18,877,273 14,665,416 0.7769 0.719 0.710 0.719 0.700 0.756 20,215,003 0.7255 -6.10%
2017-09-21 0 0.820 0.810 0.820 0.760 0.840 47,124,000 37,819,420 0.8026 0.766 0.756 0.766 0.710 0.784 50,463,421 0.7494 3.80%
2017-09-20 0 0.790 0.780 0.790 0.720 0.800 40,040,000 30,587,040 0.7639 0.738 0.728 0.738 0.672 0.747 42,877,417 0.7134 8.22%
2017-09-19 0 0.730 0.720 0.730 0.720 0.740 2,480,000 1,807,360 0.7288 0.682 0.672 0.682 0.672 0.691 2,655,744 0.6805 0.00%
2017-09-18 0 0.730 0.720 0.730 0.720 0.740 7,660,000 5,586,260 0.7293 0.682 0.672 0.682 0.672 0.691 8,202,822 0.6810 0.00%
2017-09-15 0 0.730 0.720 0.730 0.720 0.740 5,242,000 3,809,180 0.7267 0.682 0.672 0.682 0.672 0.691 5,613,472 0.6786 0.00%
2017-09-14 0 0.730 0.720 0.730 0.720 0.730 9,434,000 6,866,120 0.7278 0.682 0.672 0.682 0.672 0.682 10,102,536 0.6796 1.39%
2017-09-13 0 0.720 0.710 0.720 0.710 0.720 2,140,000 1,529,180 0.7146 0.672 0.663 0.672 0.663 0.672 2,291,650 0.6673 0.00%
2017-09-12 0 0.720 0.710 0.720 0.710 0.720 3,170,000 2,261,200 0.7133 0.672 0.663 0.672 0.663 0.672 3,394,641 0.6661 0.00%
2017-09-11 0 0.720 0.710 0.720 0.710 0.730 4,384,000 3,161,300 0.7211 0.672 0.663 0.672 0.663 0.682 4,694,670 0.6734 -1.37%
2017-09-08 0 0.730 0.720 0.730 0.720 0.730 2,440,000 1,774,420 0.7272 0.682 0.672 0.682 0.672 0.682 2,612,910 0.6791 0.00%
2017-09-07 0 0.730 0.720 0.730 0.720 0.740 3,426,000 2,502,160 0.7303 0.682 0.672 0.682 0.672 0.691 3,668,782 0.6820 1.39%
2017-09-06 0 0.720 0.710 0.720 0.710 0.720 4,050,000 2,915,100 0.7198 0.672 0.663 0.672 0.663 0.672 4,337,001 0.6721 0.00%
2017-09-05 0 0.720 0.710 0.720 0.710 0.720 734,000 525,680 0.7162 0.672 0.663 0.672 0.663 0.672 786,015 0.6688 0.00%
2017-09-04 0 0.720 0.710 0.720 0.710 0.730 7,416,000 5,306,400 0.7155 0.672 0.663 0.672 0.663 0.682 7,941,532 0.6682 -1.37%
2017-09-01 0 0.730 0.720 0.730 0.720 0.740 4,626,000 3,366,060 0.7276 0.682 0.672 0.682 0.672 0.691 4,953,819 0.6795 1.39%
2017-08-31 0 0.720 0.710 0.720 0.710 0.720 1,580,000 1,127,960 0.7139 0.672 0.663 0.672 0.663 0.672 1,691,966 0.6667 0.00%
2017-08-30 0 0.720 0.710 0.720 0.710 0.720 2,477,800 1,778,244 0.7177 0.672 0.663 0.672 0.663 0.672 2,653,388 0.6702 0.00%
2017-08-29 0 0.720 0.710 0.720 0.710 0.730 6,144,000 4,385,240 0.7137 0.672 0.663 0.672 0.663 0.682 6,579,392 0.6665 -1.37%
2017-08-28 0 0.730 0.720 0.730 0.720 0.740 6,690,000 4,917,920 0.7351 0.682 0.672 0.682 0.672 0.691 7,164,084 0.6865 1.39%
2017-08-25 0 0.720 0.720 0.730 0.710 0.730 3,005,111 2,159,764 0.7187 0.672 0.672 0.682 0.663 0.682 3,218,067 0.6711 0.00%
2017-08-24 0 0.720 0.710 0.720 0.710 0.720 2,682,000 1,915,100 0.7141 0.672 0.663 0.672 0.663 0.672 2,872,059 0.6668 1.41%
2017-08-22 0 0.710 0.710 0.720 0.710 0.720 894,000 635,840 0.7112 0.663 0.663 0.672 0.663 0.672 957,353 0.6642 -1.39%
2017-08-21 0 0.720 0.710 0.720 0.710 0.720 2,850,000 2,031,920 0.7130 0.672 0.663 0.672 0.663 0.672 3,051,964 0.6658 0.00%
2017-08-18 0 0.720 0.710 0.720 0.710 0.720 3,190,000 2,276,480 0.7136 0.672 0.663 0.672 0.663 0.672 3,416,058 0.6664 0.00%
2017-08-17 0 0.720 0.710 0.720 0.710 0.720 896,000 639,520 0.7138 0.672 0.663 0.672 0.663 0.672 959,495 0.6665 1.41%
2017-08-16 0 0.710 0.710 0.720 0.710 0.720 2,150,000 1,528,180 0.7108 0.663 0.663 0.672 0.663 0.672 2,302,359 0.6637 -1.39%
2017-08-15 0 0.720 0.710 0.720 0.710 0.720 2,186,000 1,568,340 0.7174 0.672 0.663 0.672 0.663 0.672 2,340,910 0.6700 0.00%
2017-08-14 0 0.720 0.710 0.720 0.710 0.730 1,968,000 1,416,900 0.7200 0.672 0.663 0.672 0.663 0.682 2,107,461 0.6723 0.00%
2017-08-11 0 0.720 0.710 0.720 0.700 0.730 20,124,000 14,385,700 0.7149 0.672 0.663 0.672 0.654 0.682 21,550,078 0.6675 -2.70%
2017-08-10 0 0.740 0.740 0.750 0.740 0.750 3,168,000 2,347,620 0.7410 0.691 0.691 0.700 0.691 0.700 3,392,499 0.6920 -1.33%
2017-08-09 0 0.750 0.740 0.750 0.730 0.750 4,875,000 3,620,480 0.7427 0.700 0.691 0.700 0.682 0.700 5,220,465 0.6935 1.35%
2017-08-08 0 0.740 0.740 0.750 0.740 0.760 1,922,000 1,438,860 0.7486 0.691 0.691 0.700 0.691 0.710 2,058,202 0.6991 -2.63%
2017-08-07 0 0.760 0.750 0.760 0.740 0.770 4,198,000 3,156,900 0.7520 0.710 0.700 0.710 0.691 0.719 4,495,489 0.7022 2.70%
2017-08-04 0 0.740 0.740 0.750 0.740 0.750 3,074,000 2,294,300 0.7464 0.691 0.691 0.700 0.691 0.700 3,291,838 0.6970 -2.63%
2017-08-03 0 0.760 0.750 0.760 0.740 0.760 2,696,000 2,024,680 0.7510 0.710 0.700 0.710 0.691 0.710 2,887,051 0.7013 1.33%
2017-08-02 0 0.750 0.750 0.760 0.740 0.760 5,322,000 3,983,320 0.7485 0.700 0.700 0.710 0.691 0.710 5,699,141 0.6989 -1.32%
2017-08-01 0 0.760 0.750 0.760 0.750 0.790 15,251,000 11,857,410 0.7775 0.710 0.700 0.710 0.700 0.738 16,331,755 0.7260 1.33%
2017-07-31 0 0.750 0.750 0.760 0.740 0.760 2,156,000 1,618,100 0.7505 0.700 0.700 0.710 0.691 0.710 2,308,784 0.7008 0.00%
2017-07-28 0 0.750 0.740 0.750 0.740 0.760 4,026,000 3,007,700 0.7471 0.700 0.691 0.700 0.691 0.710 4,311,301 0.6976 0.00%
2017-07-27 0 0.750 0.750 0.760 0.750 0.770 5,032,000 3,808,980 0.7570 0.700 0.700 0.710 0.700 0.719 5,388,590 0.7069 -1.32%
2017-07-26 0 0.760 0.760 0.770 0.760 0.780 6,413,800 4,948,692 0.7716 0.710 0.710 0.719 0.710 0.728 6,868,311 0.7205 0.00%
2017-07-25 0 0.760 0.750 0.760 0.740 0.760 4,122,000 3,085,220 0.7485 0.710 0.700 0.710 0.691 0.710 4,414,104 0.6989 0.00%
2017-07-24 0 0.760 0.750 0.760 0.750 0.770 6,532,000 4,959,520 0.7593 0.710 0.700 0.710 0.700 0.719 6,994,887 0.7090 -1.30%
2017-07-21 0 0.770 0.760 0.770 0.760 0.790 4,884,000 3,772,600 0.7724 0.719 0.710 0.719 0.710 0.738 5,230,102 0.7213 0.00%
2017-07-20 0 0.770 0.760 0.770 0.760 0.800 6,546,000 5,088,760 0.7774 0.719 0.710 0.719 0.710 0.747 7,009,879 0.7259 -1.28%
2017-07-19 0 0.780 0.770 0.780 0.750 0.780 7,392,000 5,624,780 0.7609 0.728 0.719 0.728 0.700 0.728 7,915,831 0.7106 1.30%
2017-07-18 0 0.770 0.760 0.770 0.760 0.790 17,376,000 13,470,300 0.7752 0.719 0.710 0.719 0.710 0.738 18,607,342 0.7239 1.32%
2017-07-17 0 0.760 0.750 0.760 0.750 0.780 12,492,000 9,523,600 0.7624 0.710 0.700 0.710 0.700 0.728 13,377,240 0.7119 1.33%
2017-07-14 0 0.750 0.740 0.750 0.740 0.770 4,184,000 3,146,860 0.7521 0.700 0.691 0.700 0.691 0.719 4,480,497 0.7023 1.35%
2017-07-13 0 0.740 0.730 0.740 0.730 0.740 2,344,000 1,729,300 0.7378 0.691 0.682 0.691 0.682 0.691 2,510,107 0.6889 0.00%
2017-07-12 0 0.740 0.730 0.740 0.730 0.750 4,242,000 3,147,340 0.7419 0.691 0.682 0.691 0.682 0.700 4,542,607 0.6928 1.37%
2017-07-11 0 0.730 0.720 0.730 0.720 0.730 3,626,000 2,641,960 0.7286 0.682 0.672 0.682 0.672 0.682 3,882,955 0.6804 0.00%
2017-07-10 0 0.730 0.720 0.730 0.720 0.730 3,100,000 2,246,820 0.7248 0.682 0.672 0.682 0.672 0.682 3,319,680 0.6768 -1.35%
2017-07-07 0 0.740 0.730 0.740 0.730 0.750 4,080,000 3,002,560 0.7359 0.691 0.682 0.691 0.682 0.700 4,369,127 0.6872 0.00%
2017-07-06 0 0.740 0.730 0.740 0.730 0.770 9,604,000 7,102,800 0.7396 0.691 0.682 0.691 0.682 0.719 10,284,583 0.6906 -3.90%
2017-07-05 0 0.770 0.770 0.780 0.770 0.820 17,762,200 14,219,330 0.8005 0.719 0.719 0.728 0.719 0.766 19,020,910 0.7476 -1.28%
2017-07-04 0 0.780 0.770 0.780 0.740 0.790 31,818,000 24,638,820 0.7744 0.728 0.719 0.728 0.691 0.738 34,072,768 0.7231 6.85%
2017-07-03 0 0.730 0.720 0.730 0.720 0.740 2,900,000 2,113,780 0.7289 0.682 0.672 0.682 0.672 0.691 3,105,507 0.6807 0.00%
2017-06-30 0 0.730 0.720 0.730 0.710 0.730 5,240,000 3,771,880 0.7198 0.682 0.672 0.682 0.663 0.682 5,611,330 0.6722 2.82%
2017-06-29 0 0.710 0.710 0.720 0.710 0.720 1,776,200 1,268,056 0.7139 0.663 0.663 0.672 0.663 0.672 1,902,070 0.6667 -1.39%
2017-06-28 0 0.720 0.710 0.720 0.710 0.720 3,064,000 2,181,120 0.7119 0.672 0.663 0.672 0.663 0.672 3,281,129 0.6647 1.41%
2017-06-27 0 0.710 0.710 0.720 0.710 0.730 2,724,000 1,968,460 0.7226 0.663 0.663 0.672 0.663 0.682 2,917,035 0.6748 -1.39%
2017-06-26 0 0.720 0.720 0.730 0.710 0.740 3,252,000 2,379,760 0.7318 0.672 0.672 0.682 0.663 0.691 3,482,452 0.6834 1.41%
2017-06-23 0 0.710 0.710 0.720 0.710 0.730 3,314,000 2,390,480 0.7213 0.663 0.663 0.672 0.663 0.682 3,548,845 0.6736 -1.39%
2017-06-22 0 0.720 0.710 0.720 0.710 0.720 1,944,000 1,391,580 0.7158 0.672 0.663 0.672 0.663 0.672 2,081,761 0.6685 0.00%
2017-06-21 0 0.720 0.710 0.720 0.710 0.720 1,358,000 974,300 0.7175 0.672 0.663 0.672 0.663 0.672 1,454,234 0.6700 -1.37%
2017-06-20 0 0.730 0.720 0.730 0.710 0.740 4,048,000 2,934,360 0.7249 0.682 0.672 0.682 0.663 0.691 4,334,860 0.6769 2.82%
2017-06-19 0 0.710 0.710 0.720 0.710 0.730 3,174,000 2,274,960 0.7167 0.663 0.663 0.672 0.663 0.682 3,398,924 0.6693 0.00%
2017-06-16 0 0.710 0.710 0.720 0.710 0.720 2,118,000 1,515,740 0.7156 0.663 0.663 0.672 0.663 0.672 2,268,091 0.6683 0.00%
2017-06-15 0 0.710 0.710 0.720 0.700 0.720 4,638,000 3,297,840 0.7110 0.663 0.663 0.672 0.654 0.672 4,966,670 0.6640 -1.39%
2017-06-14 0 0.720 0.720 0.730 0.710 0.730 5,190,000 3,736,420 0.7199 0.672 0.672 0.682 0.663 0.682 5,557,787 0.6723 -1.37%
2017-06-13 0 0.730 0.720 0.730 0.720 0.730 3,050,000 2,216,680 0.7268 0.682 0.672 0.682 0.672 0.682 3,266,137 0.6787 1.39%
2017-06-12 0 0.720 0.720 0.730 0.710 0.740 4,910,000 3,545,000 0.7220 0.672 0.672 0.682 0.663 0.691 5,257,945 0.6742 -2.70%
2017-06-09 0 0.740 0.730 0.740 0.730 0.740 3,832,000 2,831,920 0.7390 0.691 0.682 0.691 0.682 0.691 4,103,553 0.6901 1.37%
2017-06-08 0 0.730 0.730 0.740 0.720 0.760 17,766,000 13,074,320 0.7359 0.682 0.682 0.691 0.672 0.710 19,024,980 0.6872 -5.19%
2017-06-07 0 0.770 0.760 0.770 0.760 0.780 2,974,000 2,290,020 0.7700 0.719 0.710 0.719 0.710 0.728 3,184,751 0.7191 -1.28%
2017-06-06 0 0.780 0.770 0.780 0.770 0.790 3,194,000 2,471,740 0.7739 0.728 0.719 0.728 0.719 0.738 3,420,341 0.7227 -1.27%
2017-06-05 0 0.790 0.780 0.790 0.750 0.790 7,682,000 5,877,220 0.7651 0.738 0.728 0.738 0.700 0.738 8,226,382 0.7144 2.60%
2017-06-02 0 0.770 0.760 0.770 0.760 0.780 2,176,000 1,670,080 0.7675 0.719 0.710 0.719 0.710 0.728 2,330,201 0.7167 1.32%
2017-06-01 0 0.760 0.760 0.770 0.750 0.780 5,034,000 3,828,200 0.7605 0.710 0.710 0.719 0.700 0.728 5,390,732 0.7101 -2.56%
2017-05-31 0 0.780 0.770 0.780 0.760 0.780 6,454,000 4,982,900 0.7721 0.728 0.719 0.728 0.710 0.728 6,911,360 0.7210 -1.27%
2017-05-29 0 0.790 0.780 0.790 0.780 0.800 2,484,000 1,951,940 0.7858 0.738 0.728 0.738 0.728 0.747 2,660,028 0.7338 -1.25%
2017-05-26 0 0.800 0.790 0.800 0.790 0.810 4,720,000 3,765,660 0.7978 0.747 0.738 0.747 0.738 0.756 5,054,481 0.7450 -2.44%
2017-05-25 0 0.820 0.810 0.820 0.780 0.820 6,284,000 5,072,380 0.8072 0.766 0.756 0.766 0.728 0.766 6,729,313 0.7538 5.13%
2017-05-24 0 0.780 0.780 0.790 0.780 0.810 9,640,000 7,589,540 0.7873 0.728 0.728 0.738 0.728 0.756 10,323,134 0.7352 -3.70%
2017-05-23 0 0.810 0.800 0.810 0.800 0.850 8,996,000 7,330,320 0.8148 0.756 0.747 0.756 0.747 0.794 9,633,498 0.7609 -3.57%
2017-05-22 0 0.840 0.830 0.840 0.780 0.870 38,032,000 31,975,120 0.8407 0.784 0.775 0.784 0.728 0.812 40,727,121 0.7851 10.53%
2017-05-19 0 0.760 0.760 0.770 0.760 0.790 12,098,000 9,389,780 0.7761 0.710 0.710 0.719 0.710 0.738 12,955,319 0.7248 0.00%
2017-05-18 0 0.760 0.760 0.770 0.760 0.790 6,054,000 4,653,880 0.7687 0.710 0.710 0.719 0.710 0.738 6,483,014 0.7179 -3.80%
2017-05-17 0 0.790 0.780 0.790 0.780 0.790 1,968,000 1,546,460 0.7858 0.738 0.728 0.738 0.728 0.738 2,107,461 0.7338 0.00%
2017-05-16 0 0.790 0.790 0.800 0.790 0.800 1,556,000 1,233,340 0.7926 0.738 0.738 0.747 0.738 0.747 1,666,265 0.7402 0.00%
2017-05-15 0 0.790 0.780 0.790 0.780 0.810 8,364,000 6,596,400 0.7887 0.738 0.728 0.738 0.728 0.756 8,956,711 0.7365 -2.47%
2017-05-12 0 0.810 0.800 0.810 0.800 0.820 2,310,000 1,858,360 0.8045 0.756 0.747 0.756 0.747 0.766 2,473,697 0.7512 -1.22%
2017-05-11 0 0.820 0.810 0.820 0.810 0.830 3,036,000 2,488,900 0.8198 0.766 0.756 0.766 0.756 0.775 3,251,145 0.7655 2.50%
2017-05-10 0 0.800 0.800 0.810 0.800 0.830 6,624,000 5,399,300 0.8151 0.747 0.747 0.756 0.747 0.775 7,093,407 0.7612 0.00%
2017-05-09 0 0.800 0.800 0.810 0.790 0.810 2,065,035 1,652,796 0.8004 0.747 0.747 0.756 0.738 0.756 2,211,373 0.7474 0.00%
2017-05-08 0 0.800 0.790 0.800 0.780 0.820 5,622,000 4,479,220 0.7967 0.747 0.738 0.747 0.728 0.766 6,020,401 0.7440 -1.23%
2017-05-05 0 0.810 0.800 0.810 0.770 0.810 10,100,500 7,986,465 0.7907 0.756 0.747 0.756 0.719 0.756 10,816,267 0.7384 1.25%
2017-05-04 0 0.800 0.790 0.800 0.790 0.810 2,722,000 2,179,580 0.8007 0.747 0.738 0.747 0.738 0.756 2,914,893 0.7477 -1.23%
2017-05-02 0 0.810 0.810 0.820 0.800 0.850 6,370,000 5,198,640 0.8161 0.756 0.756 0.766 0.747 0.794 6,821,407 0.7621 -4.71%
2017-04-28 0 0.850 0.850 0.860 0.850 0.860 832,022 712,217 0.8560 0.794 0.794 0.803 0.794 0.803 890,983 0.7994 0.00%
2017-04-27 0 0.850 0.850 0.860 0.850 0.860 1,484,000 1,268,840 0.8550 0.794 0.794 0.803 0.794 0.803 1,589,163 0.7984 -1.16%
2017-04-26 0 0.860 0.850 0.860 0.840 0.870 4,744,000 4,065,980 0.8571 0.803 0.794 0.803 0.784 0.812 5,080,181 0.8004 1.18%
2017-04-25 0 0.850 0.840 0.850 0.820 0.850 3,684,000 3,100,880 0.8417 0.794 0.784 0.794 0.766 0.794 3,945,065 0.7860 2.41%
2017-04-24 0 0.830 0.820 0.830 0.820 0.850 5,176,000 4,287,380 0.8283 0.775 0.766 0.775 0.766 0.794 5,542,795 0.7735 -2.35%
2017-04-21 0 0.850 0.850 0.860 0.850 0.880 6,804,000 5,848,640 0.8596 0.794 0.794 0.803 0.794 0.822 7,286,162 0.8027 -1.16%
2017-04-20 0 0.860 0.860 0.870 0.850 0.890 9,561,619 8,271,551 0.8651 0.803 0.803 0.812 0.794 0.831 10,239,199 0.8078 -2.27%
2017-04-19 0 0.880 0.870 0.880 0.860 0.900 8,412,000 7,308,140 0.8688 0.822 0.812 0.822 0.803 0.840 9,008,113 0.8113 -2.22%
2017-04-18 0 0.900 0.890 0.900 0.890 0.940 7,092,000 6,483,440 0.9142 0.840 0.831 0.840 0.831 0.878 7,594,571 0.8537 -2.17%
2017-04-13 0 0.920 0.910 0.920 0.910 0.950 4,906,000 4,538,060 0.9250 0.859 0.850 0.859 0.850 0.887 5,253,662 0.8638 -1.08%
2017-04-12 0 0.930 0.920 0.930 0.910 0.960 8,776,000 8,081,520 0.9209 0.868 0.859 0.868 0.850 0.896 9,397,907 0.8599 -2.11%
2017-04-11 0 0.950 0.950 0.960 0.950 0.970 2,451,778 2,337,597 0.9534 0.887 0.887 0.896 0.887 0.906 2,625,522 0.8903 -1.04%
2017-04-10 0 0.960 0.960 0.970 0.960 0.980 1,902,000 1,835,180 0.9649 0.896 0.896 0.906 0.896 0.915 2,036,784 0.9010 -2.04%
2017-04-07 0 0.980 0.970 0.980 0.940 0.980 14,430,935 13,974,010 0.9683 0.915 0.906 0.915 0.878 0.915 15,453,577 0.9043 5.38%
2017-04-06 0 0.930 0.930 0.940 0.930 0.980 6,874,000 6,516,060 0.9479 0.868 0.868 0.878 0.868 0.915 7,361,123 0.8852 -5.10%
2017-04-05 0 0.980 0.980 0.990 0.930 0.990 12,712,143 12,254,188 0.9640 0.915 0.915 0.924 0.868 0.924 13,612,983 0.9002 5.38%
2017-04-03 0 0.930 0.920 0.930 0.920 0.940 2,033,000 1,888,850 0.9291 0.868 0.859 0.868 0.859 0.878 2,177,068 0.8676 1.09%
2017-03-31 0 0.920 0.920 0.930 0.920 0.940 2,649,000 2,459,060 0.9283 0.859 0.859 0.868 0.859 0.878 2,836,720 0.8669 0.00%
2017-03-30 0 0.920 0.920 0.930 0.920 0.940 3,798,525 3,510,352 0.9241 0.859 0.859 0.868 0.859 0.878 4,067,706 0.8630 0.00%
2017-03-29 0 0.920 0.920 0.930 0.920 0.940 1,992,000 1,844,600 0.9260 0.859 0.859 0.868 0.859 0.878 2,133,162 0.8647 -2.13%
2017-03-28 0 0.940 0.930 0.940 0.910 0.940 3,339,991 3,099,672 0.9280 0.878 0.868 0.878 0.850 0.878 3,576,678 0.8666 3.30%
2017-03-27 0 0.910 0.910 0.920 0.900 0.950 7,298,644 6,747,476 0.9245 0.850 0.850 0.859 0.840 0.887 7,815,859 0.8633 -4.21%
2017-03-24 0 0.950 0.950 0.960 0.940 0.980 5,626,000 5,358,280 0.9524 0.887 0.887 0.896 0.878 0.915 6,024,684 0.8894 -2.06%
2017-03-23 0 0.970 0.960 0.970 0.960 0.970 2,022,402 1,952,649 0.9655 0.906 0.896 0.906 0.896 0.906 2,165,719 0.9016 0.00%
2017-03-22 0 0.970 0.960 0.970 0.950 0.980 6,238,000 5,987,640 0.9599 0.906 0.896 0.906 0.887 0.915 6,680,053 0.8963 -2.02%
2017-03-21 0 0.990 0.980 0.990 0.980 1.010 4,484,000 4,461,720 0.9950 0.924 0.915 0.924 0.915 0.943 4,801,757 0.9292 -1.00%
2017-03-20 0 1.000 0.990 1.000 0.970 1.010 6,986,000 6,944,680 0.9941 0.934 0.924 0.934 0.906 0.943 7,481,060 0.9283 2.04%
2017-03-17 0 0.980 0.980 0.990 0.980 1.020 6,076,000 6,039,620 0.9940 0.915 0.915 0.924 0.915 0.953 6,506,573 0.9282 -3.92%
2017-03-16 0 1.020 1.010 1.020 0.980 1.040 26,310,000 26,506,580 1.0075 0.953 0.943 0.953 0.915 0.971 28,174,446 0.9408 4.08%
2017-03-15 0 0.980 0.960 0.980 0.940 1.000 7,692,000 7,453,260 0.9690 0.915 0.896 0.915 0.878 0.934 8,237,090 0.9048 3.16%
2017-03-14 0 0.950 0.950 0.960 0.950 0.970 2,860,000 2,735,480 0.9565 0.887 0.887 0.896 0.887 0.906 3,062,673 0.8932 -2.06%
2017-03-13 0 0.970 0.960 0.970 0.930 0.980 8,512,000 8,103,540 0.9520 0.906 0.896 0.906 0.868 0.915 9,115,199 0.8890 2.11%
2017-03-10 0 0.950 0.940 0.950 0.940 1.000 23,912,000 22,831,380 0.9548 0.887 0.878 0.887 0.878 0.934 25,606,513 0.8916 -5.00%
2017-03-09 0 1.000 1.000 1.010 1.000 1.030 7,896,000 7,958,680 1.0079 0.934 0.934 0.943 0.934 0.962 8,455,547 0.9412 -3.85%
2017-03-08 0 1.040 1.030 1.040 1.020 1.040 5,988,000 6,173,280 1.0309 0.971 0.962 0.971 0.953 0.971 6,412,337 0.9627 1.96%
2017-03-07 0 1.020 1.020 1.030 1.010 1.040 7,020,000 7,217,960 1.0282 0.953 0.953 0.962 0.943 0.971 7,517,469 0.9602 0.99%
2017-03-06 0 1.010 1.010 1.020 1.000 1.020 4,580,000 4,629,900 1.0109 0.943 0.943 0.953 0.934 0.953 4,904,560 0.9440 1.00%
2017-03-03 0 1.000 1.000 1.010 0.990 1.020 5,058,000 5,074,780 1.0033 0.934 0.934 0.943 0.924 0.953 5,416,433 0.9369 -1.96%
2017-03-02 0 1.020 1.010 1.020 1.010 1.030 6,444,000 6,558,020 1.0177 0.953 0.943 0.953 0.943 0.962 6,900,651 0.9503 0.99%
2017-03-01 0 1.010 1.010 1.020 1.000 1.050 7,680,000 7,897,000 1.0283 0.943 0.943 0.953 0.934 0.981 8,224,240 0.9602 0.00%
2017-02-28 0 1.010 1.000 1.010 0.990 1.060 14,656,000 14,802,120 1.0100 0.943 0.934 0.943 0.924 0.990 15,694,591 0.9431 -3.81%
2017-02-27 0 1.050 1.040 1.050 1.020 1.060 18,678,000 19,580,820 1.0483 0.981 0.971 0.981 0.953 0.990 20,001,608 0.9790 1.94%
2017-02-24 0 1.030 1.020 1.030 1.020 1.060 9,514,300 9,861,054 1.0364 0.962 0.953 0.962 0.953 0.990 10,188,527 0.9679 -1.90%
2017-02-23 0 1.050 1.050 1.060 1.040 1.080 11,012,000 11,585,460 1.0521 0.981 0.981 0.990 0.971 1.009 11,792,360 0.9825 -3.67%
2017-02-22 0 1.090 1.080 1.090 1.040 1.090 13,010,000 13,878,480 1.0668 1.018 1.009 1.018 0.971 1.018 13,931,948 0.9962 3.81%
2017-02-21 0 1.050 1.050 1.060 1.050 1.090 6,558,000 7,045,040 1.0743 0.981 0.981 0.990 0.981 1.018 7,022,730 1.0032 -3.67%
2017-02-20 0 1.090 1.080 1.090 1.080 1.110 5,934,000 6,471,760 1.0906 1.018 1.009 1.018 1.009 1.037 6,354,510 1.0185 -0.91%
2017-02-17 0 1.100 1.100 1.110 1.100 1.120 7,184,290 7,956,284 1.1075 1.027 1.027 1.037 1.027 1.046 7,693,402 1.0342 -0.90%
2017-02-16 0 1.110 1.110 1.120 1.110 1.130 5,244,000 5,875,630 1.1204 1.037 1.037 1.046 1.037 1.055 5,615,614 1.0463 -1.77%
2017-02-15 0 1.130 1.120 1.130 1.120 1.150 6,126,000 6,943,660 1.1335 1.055 1.046 1.055 1.046 1.074 6,560,116 1.0585 -0.88%
2017-02-14 0 1.140 1.130 1.140 1.130 1.150 4,798,000 5,455,640 1.1371 1.065 1.055 1.065 1.055 1.074 5,138,008 1.0618 0.88%
2017-02-13 0 1.130 1.130 1.140 1.120 1.150 15,054,000 17,040,040 1.1319 1.055 1.055 1.065 1.046 1.074 16,120,795 1.0570 0.00%
2017-02-10 0 1.130 1.130 1.140 1.130 1.160 6,280,000 7,169,260 1.1416 1.055 1.055 1.065 1.055 1.083 6,725,029 1.0661 -0.88%
2017-02-09 0 1.140 1.130 1.140 1.120 1.140 6,108,449 6,889,264 1.1278 1.065 1.055 1.065 1.046 1.065 6,541,322 1.0532 1.79%
2017-02-08 0 1.120 1.120 1.130 1.110 1.140 10,410,000 11,691,950 1.1231 1.046 1.046 1.055 1.037 1.065 11,147,700 1.0488 -1.75%
2017-02-07 0 1.140 1.140 1.150 1.140 1.160 5,980,000 6,871,960 1.1492 1.065 1.065 1.074 1.065 1.083 6,403,770 1.0731 -1.72%
2017-02-06 0 1.160 1.140 1.160 1.140 1.160 4,060,000 4,671,320 1.1506 1.083 1.065 1.083 1.065 1.083 4,347,710 1.0744 0.00%
2017-02-03 0 1.160 1.150 1.160 1.140 1.160 6,074,751 6,989,143 1.1505 1.083 1.074 1.083 1.065 1.083 6,505,236 1.0744 1.75%
2017-02-02 0 1.140 1.140 1.150 1.130 1.170 9,512,000 10,875,720 1.1434 1.065 1.065 1.074 1.055 1.093 10,186,064 1.0677 -0.87%
2017-02-01 0 1.150 1.140 1.150 1.130 1.170 5,846,000 6,689,300 1.1443 1.074 1.065 1.074 1.055 1.093 6,260,274 1.0685 -1.71%
2017-01-27 0 1.170 1.170 1.180 1.160 1.180 3,280,000 3,837,940 1.1701 1.093 1.093 1.102 1.083 1.102 3,512,436 1.0927 0.00%
2017-01-26 0 1.170 1.160 1.170 1.160 1.190 16,468,000 19,249,270 1.1689 1.093 1.083 1.093 1.083 1.111 17,634,997 1.0915 0.86%
2017-01-25 0 1.160 1.150 1.160 1.140 1.170 9,112,000 10,570,580 1.1601 1.083 1.074 1.083 1.065 1.093 9,757,718 1.0833 0.87%
2017-01-24 0 1.150 1.140 1.150 1.130 1.160 5,244,000 6,006,480 1.1454 1.074 1.065 1.074 1.055 1.083 5,615,614 1.0696 0.00%
2017-01-23 0 1.150 1.130 1.150 1.130 1.180 13,148,000 15,120,300 1.1500 1.074 1.055 1.074 1.055 1.102 14,079,727 1.0739 -0.86%
2017-01-20 0 1.160 1.160 1.170 1.150 1.210 29,822,000 35,209,180 1.1806 1.083 1.083 1.093 1.074 1.130 31,935,323 1.1025 0.87%
2017-01-19 0 1.150 1.140 1.160 1.130 1.160 8,520,000 9,827,700 1.1535 1.074 1.065 1.083 1.055 1.083 9,123,766 1.0772 0.00%
2017-01-18 0 1.150 1.140 1.150 1.110 1.150 12,076,000 13,773,000 1.1405 1.074 1.065 1.074 1.037 1.074 12,931,760 1.0651 2.68%
2017-01-17 0 1.120 1.120 1.130 1.100 1.130 2,996,000 3,349,120 1.1179 1.046 1.046 1.055 1.027 1.055 3,208,310 1.0439 0.90%
2017-01-16 0 1.110 1.100 1.110 1.100 1.150 8,692,000 9,696,228 1.1155 1.037 1.027 1.037 1.027 1.074 9,307,955 1.0417 -2.63%
2017-01-13 0 1.140 1.140 1.150 1.140 1.170 7,324,000 8,432,170 1.1513 1.065 1.065 1.074 1.065 1.093 7,843,012 1.0751 0.88%
2017-01-12 0 1.130 1.130 1.140 1.130 1.170 7,150,000 8,225,420 1.1504 1.055 1.055 1.065 1.055 1.093 7,656,682 1.0743 -1.74%
2017-01-11 0 1.150 1.150 1.160 1.110 1.160 12,044,000 13,616,380 1.1306 1.074 1.074 1.083 1.037 1.083 12,897,493 1.0557 1.77%
2017-01-10 0 1.130 1.130 1.140 1.130 1.190 27,192,000 31,522,220 1.1592 1.055 1.055 1.065 1.055 1.111 29,118,949 1.0825 -5.83%
2017-01-09 0 1.200 1.190 1.200 1.100 1.200 49,458,000 57,161,210 1.1558 1.121 1.111 1.121 1.027 1.121 52,962,819 1.0793 8.11%
2017-01-06 0 1.110 1.100 1.110 1.100 1.160 24,442,000 27,678,380 1.1324 1.037 1.027 1.037 1.027 1.083 26,174,071 1.0575 0.91%
2017-01-05 0 1.100 1.100 1.110 1.090 1.130 10,724,000 11,952,700 1.1146 1.027 1.027 1.037 1.018 1.055 11,483,951 1.0408 1.85%
2017-01-04 0 1.080 1.080 1.090 1.070 1.090 2,812,000 3,033,140 1.0786 1.009 1.009 1.018 0.999 1.018 3,011,271 1.0073 -0.92%
2017-01-03 0 1.090 1.080 1.090 1.080 1.100 954,000 1,037,300 1.0873 1.018 1.009 1.018 1.009 1.027 1,021,605 1.0154 0.00%
2016-12-30 0 1.090 1.080 1.090 1.070 1.090 2,222,000 2,400,200 1.0802 1.018 1.009 1.018 0.999 1.018 2,379,461 1.0087 0.93%
2016-12-29 0 1.080 1.080 1.090 1.080 1.090 10,706,000 11,562,580 1.0800 1.009 1.009 1.018 1.009 1.018 11,464,676 1.0085 -0.92%
2016-12-28 0 1.090 1.080 1.090 1.070 1.100 3,565,980 3,875,459 1.0868 1.018 1.009 1.018 0.999 1.027 3,818,682 1.0149 1.87%
2016-12-23 0 1.070 1.070 1.080 1.070 1.090 2,850,000 3,066,120 1.0758 0.999 0.999 1.009 0.999 1.018 3,051,964 1.0046 -1.83%
2016-12-22 0 1.090 1.080 1.090 1.080 1.090 1,424,000 1,544,200 1.0844 1.018 1.009 1.018 1.009 1.018 1,524,911 1.0126 -0.91%
2016-12-21 0 1.100 1.090 1.100 1.090 1.100 1,488,000 1,630,170 1.0955 1.027 1.018 1.027 1.018 1.027 1,593,446 1.0230 0.92%
2016-12-20 0 1.090 1.080 1.090 1.080 1.120 4,752,000 5,177,320 1.0895 1.018 1.009 1.018 1.009 1.046 5,088,748 1.0174 -2.68%
2016-12-19 0 1.120 1.110 1.120 1.080 1.130 9,036,000 9,969,320 1.1033 1.046 1.037 1.046 1.009 1.055 9,676,332 1.0303 1.82%
2016-12-16 0 1.100 1.090 1.100 1.080 1.100 3,228,000 3,519,060 1.0902 1.027 1.018 1.027 1.009 1.027 3,456,751 1.0180 1.85%
2016-12-15 0 1.080 1.080 1.090 1.080 1.110 12,764,000 13,912,880 1.0900 1.009 1.009 1.018 1.009 1.037 13,668,515 1.0179 -4.42%
2016-12-14 0 1.130 1.120 1.130 1.110 1.160 9,016,000 10,150,810 1.1259 1.055 1.046 1.055 1.037 1.083 9,654,915 1.0514 -0.88%
2016-12-13 0 1.140 1.130 1.150 1.100 1.150 16,088,000 18,044,640 1.1216 1.065 1.055 1.074 1.027 1.074 17,228,069 1.0474 2.70%
2016-12-12 0 1.110 1.100 1.110 1.090 1.140 21,634,000 24,053,540 1.1118 1.037 1.027 1.037 1.018 1.065 23,167,084 1.0383 2.78%
2016-12-09 0 1.080 1.070 1.080 1.060 1.080 3,732,000 3,994,880 1.0704 1.009 0.999 1.009 0.990 1.009 3,996,467 0.9996 0.93%
2016-12-08 0 1.070 1.060 1.070 1.060 1.120 9,758,000 10,518,240 1.0779 0.999 0.990 0.999 0.990 1.046 10,449,496 1.0066 -3.60%
2016-12-07 0 1.110 1.110 1.120 1.090 1.120 6,740,000 7,475,520 1.1091 1.037 1.037 1.046 1.018 1.046 7,217,627 1.0357 0.91%
2016-12-06 0 1.100 1.090 1.100 1.090 1.120 4,468,000 4,949,460 1.1078 1.027 1.018 1.027 1.018 1.046 4,784,623 1.0345 0.92%
2016-12-05 0 1.090 1.080 1.090 1.070 1.120 5,182,000 5,626,300 1.0857 1.018 1.009 1.018 0.999 1.046 5,549,220 1.0139 -0.91%
2016-12-02 0 1.100 1.100 1.110 1.100 1.140 12,330,000 13,819,060 1.1208 1.027 1.027 1.037 1.027 1.065 13,203,760 1.0466 -1.79%
2016-12-01 0 1.120 1.120 1.130 1.110 1.180 28,005,000 31,830,110 1.1366 1.046 1.046 1.055 1.037 1.102 29,989,562 1.0614 7.69%
2016-11-30 0 1.040 1.040 1.060 1.040 1.060 5,746,000 6,004,840 1.0450 0.971 0.971 0.990 0.971 0.990 6,153,188 0.9759 -1.89%
2016-11-29 0 1.060 1.060 1.070 1.050 1.070 3,312,000 3,511,600 1.0603 0.990 0.990 0.999 0.981 0.999 3,546,703 0.9901 0.00%
2016-11-28 0 1.060 1.060 1.070 1.050 1.080 11,386,000 12,121,260 1.0646 0.990 0.990 0.999 0.981 1.009 12,192,864 0.9941 -3.64%
2016-11-25 0 1.100 1.090 1.100 1.080 1.100 3,052,000 3,322,520 1.0886 1.027 1.018 1.027 1.009 1.027 3,268,279 1.0166 0.00%
2016-11-24 0 1.100 1.090 1.100 1.060 1.100 6,046,000 6,523,440 1.0790 1.027 1.018 1.027 0.990 1.027 6,474,447 1.0076 0.92%
2016-11-23 0 1.090 1.080 1.100 1.080 1.120 8,456,000 9,296,840 1.0994 1.018 1.009 1.027 1.009 1.046 9,055,231 1.0267 -2.68%
2016-11-22 0 1.120 1.110 1.120 1.100 1.130 28,407,000 31,500,790 1.1089 1.046 1.037 1.046 1.027 1.055 30,420,049 1.0355 4.67%
2016-11-21 0 1.070 1.060 1.070 1.030 1.070 9,492,000 9,927,900 1.0459 0.999 0.990 0.999 0.962 0.999 10,164,646 0.9767 3.88%
2016-11-18 0 1.030 1.020 1.030 1.020 1.040 3,028,000 3,101,720 1.0243 0.962 0.953 0.962 0.953 0.971 3,242,578 0.9566 0.00%
2016-11-17 0 1.030 1.030 1.040 1.020 1.050 4,710,000 4,866,960 1.0333 0.962 0.962 0.971 0.953 0.981 5,043,772 0.9649 -1.90%
2016-11-16 0 1.050 1.040 1.050 1.040 1.100 17,378,000 18,641,000 1.0727 0.981 0.971 0.981 0.971 1.027 18,609,484 1.0017 0.00%
2016-11-15 0 1.050 1.040 1.050 1.000 1.050 17,964,000 18,524,280 1.0312 0.981 0.971 0.981 0.934 0.981 19,237,011 0.9630 5.00%
2016-11-14 0 1.000 0.990 1.000 0.990 1.020 7,312,000 7,307,320 0.9994 0.934 0.924 0.934 0.924 0.953 7,830,162 0.9332 -1.96%
2016-11-11 0 1.020 1.020 1.030 1.000 1.030 9,980,000 10,105,060 1.0125 0.953 0.953 0.962 0.934 0.962 10,687,228 0.9455 -0.97%
2016-11-10 0 1.030 1.030 1.040 1.010 1.050 16,958,000 17,491,840 1.0315 0.962 0.962 0.971 0.943 0.981 18,159,721 0.9632 4.04%
2016-11-09 0 0.990 0.990 1.000 0.960 1.050 22,830,000 22,582,800 0.9892 0.924 0.924 0.934 0.896 0.981 24,447,838 0.9237 -3.88%
2016-11-08 0 1.030 1.030 1.040 1.020 1.060 8,874,000 9,203,440 1.0371 0.962 0.962 0.971 0.953 0.990 9,502,852 0.9685 0.00%
2016-11-07 0 1.030 1.020 1.030 1.010 1.050 6,512,000 6,682,260 1.0261 0.962 0.953 0.962 0.943 0.981 6,973,470 0.9582 -0.96%
2016-11-04 0 1.040 1.030 1.040 1.010 1.070 12,626,000 13,134,360 1.0403 0.971 0.962 0.971 0.943 0.999 13,520,736 0.9714 0.97%
2016-11-03 0 1.030 1.020 1.030 1.010 1.060 21,936,000 22,560,620 1.0285 0.962 0.953 0.962 0.943 0.990 23,490,485 0.9604 0.98%
2016-11-02 0 1.020 1.020 1.030 1.010 1.030 11,618,701 11,874,842 1.0220 0.953 0.953 0.962 0.943 0.962 12,442,055 0.9544 -2.86%
2016-11-01 0 1.050 1.050 1.060 0.990 1.060 23,184,000 23,867,140 1.0295 0.981 0.981 0.990 0.924 0.990 24,826,924 0.9613 0.96%
2016-10-31 0 1.040 1.040 1.050 1.030 1.080 19,340,000 20,291,140 1.0492 0.971 0.971 0.981 0.962 1.009 20,710,520 0.9798 -4.59%
2016-10-28 0 1.090 1.090 1.100 1.070 1.190 51,920,000 58,811,020 1.1327 1.018 1.018 1.027 0.999 1.111 55,599,288 1.0578 -3.54%
2016-10-27 0 1.130 1.120 1.130 1.010 1.130 34,512,000 37,440,960 1.0849 1.055 1.046 1.055 0.943 1.055 36,957,678 1.0131 7.62%
2016-10-26 0 1.050 1.050 1.060 1.050 1.090 22,176,000 23,563,240 1.0626 0.981 0.981 0.990 0.981 1.018 23,747,492 0.9922 -5.41%
2016-10-25 0 1.110 1.100 1.110 1.060 1.140 27,714,000 30,491,720 1.1002 1.037 1.027 1.037 0.990 1.065 29,677,940 1.0274 0.00%
2016-10-24 0 1.110 1.110 1.120 1.090 1.160 38,026,000 42,603,440 1.1204 1.037 1.037 1.046 1.018 1.083 40,720,696 1.0462 -1.77%
2016-10-20 0 1.130 1.130 1.140 1.050 1.180 124,260,000 138,708,400 1.1163 1.055 1.055 1.065 0.981 1.102 133,065,630 1.0424 9.71%
2016-10-19 0 1.030 1.030 1.040 0.960 1.050 96,970,000 98,214,400 1.0128 0.962 0.962 0.971 0.896 0.981 103,841,736 0.9458 8.42%
2016-10-18 0 0.950 0.950 0.960 0.890 0.970 35,862,000 33,594,700 0.9368 0.887 0.887 0.896 0.831 0.906 38,403,345 0.8748 6.74%
2016-10-17 0 0.890 0.890 0.900 0.880 0.930 22,592,000 20,357,160 0.9011 0.831 0.831 0.840 0.822 0.868 24,192,972 0.8414 -2.20%
2016-10-14 0 0.910 0.900 0.910 0.870 0.910 21,916,000 19,518,820 0.8906 0.850 0.840 0.850 0.812 0.850 23,469,068 0.8317 3.41%
2016-10-13 0 0.880 0.870 0.880 0.870 0.950 33,264,000 29,969,260 0.9010 0.822 0.812 0.822 0.812 0.887 35,621,239 0.8413 -7.37%
2016-10-12 0 0.950 0.950 0.960 0.920 0.960 19,922,000 18,869,860 0.9472 0.887 0.887 0.896 0.859 0.896 21,333,764 0.8845 1.06%
2016-10-11 0 0.940 0.940 0.950 0.910 1.000 34,686,000 33,130,440 0.9552 0.878 0.878 0.887 0.850 0.934 37,144,008 0.8919 0.00%
2016-10-07 0 0.940 0.940 0.950 0.940 1.030 53,602,000 52,362,040 0.9769 0.878 0.878 0.887 0.878 0.962 57,400,482 0.9122 -8.74%
2016-10-06 0 1.030 1.020 1.030 0.900 1.030 74,688,000 72,298,840 0.9680 0.962 0.953 0.962 0.840 0.962 79,980,732 0.9040 10.75%
2016-10-05 0 0.930 0.920 0.930 0.880 0.970 108,972,000 100,821,040 0.9252 0.868 0.859 0.868 0.822 0.906 116,694,252 0.8640 1.09%
2016-10-04 0 0.920 0.910 0.920 0.730 0.930 183,906,000 154,058,240 0.8377 0.859 0.850 0.859 0.682 0.868 196,938,417 0.7823 26.03%
2016-10-03 0 0.730 0.730 0.740 0.710 0.730 11,272,000 8,142,620 0.7224 0.682 0.682 0.691 0.663 0.682 12,070,785 0.6746 1.39%
2016-09-30 0 0.720 0.710 0.720 0.710 0.730 5,524,000 3,979,940 0.7205 0.672 0.663 0.672 0.663 0.682 5,915,456 0.6728 -2.70%
2016-09-29 0 0.740 0.730 0.740 0.720 0.760 28,482,000 21,152,240 0.7427 0.691 0.682 0.691 0.672 0.710 30,500,364 0.6935 7.25%
2016-09-28 0 0.690 0.690 0.700 0.690 0.710 8,236,000 5,755,160 0.6988 0.644 0.644 0.654 0.644 0.663 8,819,640 0.6525 -2.82%
2016-09-27 0 0.710 0.700 0.710 0.700 0.710 1,528,000 1,083,160 0.7089 0.663 0.654 0.663 0.654 0.663 1,636,281 0.6620 0.00%
2016-09-26 0 0.710 0.700 0.710 0.700 0.720 1,496,000 1,059,660 0.7083 0.663 0.654 0.663 0.654 0.672 1,602,013 0.6615 -1.39%
2016-09-23 0 0.720 0.710 0.720 0.710 0.730 3,060,000 2,200,534 0.7191 0.672 0.663 0.672 0.663 0.682 3,276,846 0.6715 0.00%
2016-09-22 0 0.720 0.710 0.720 0.710 0.730 3,417,540 2,456,567 0.7188 0.672 0.663 0.672 0.663 0.682 3,659,722 0.6712 1.41%
2016-09-21 0 0.710 0.710 0.720 0.710 0.720 2,940,000 2,099,560 0.7141 0.663 0.663 0.672 0.663 0.672 3,148,342 0.6669 -1.39%
2016-09-20 0 0.720 0.710 0.720 0.710 0.730 1,674,000 1,213,280 0.7248 0.672 0.663 0.672 0.663 0.682 1,792,627 0.6768 -1.37%
2016-09-19 0 0.730 0.720 0.730 0.710 0.730 1,224,000 878,140 0.7174 0.682 0.672 0.682 0.663 0.682 1,310,738 0.6700 2.82%
2016-09-15 0 0.710 0.710 0.720 0.700 0.730 4,272,000 3,048,620 0.7136 0.663 0.663 0.672 0.654 0.682 4,574,733 0.6664 -1.39%
2016-09-14 0 0.720 0.720 0.730 0.710 0.730 2,138,000 1,540,040 0.7203 0.672 0.672 0.682 0.663 0.682 2,289,508 0.6727 -1.37%
2016-09-13 0 0.730 0.720 0.730 0.720 0.740 3,128,000 2,265,960 0.7244 0.682 0.672 0.682 0.672 0.691 3,349,664 0.6765 0.00%
2016-09-12 0 0.730 0.720 0.730 0.720 0.740 7,470,000 5,446,900 0.7292 0.682 0.672 0.682 0.672 0.691 7,999,358 0.6809 -3.95%
2016-09-09 0 0.760 0.750 0.760 0.740 0.780 18,114,000 13,881,360 0.7663 0.710 0.700 0.710 0.691 0.728 19,397,641 0.7156 2.70%
2016-09-08 0 0.740 0.730 0.740 0.710 0.740 5,098,000 3,723,100 0.7303 0.691 0.682 0.691 0.663 0.691 5,459,267 0.6820 4.23%
2016-09-07 0 0.710 0.710 0.720 0.710 0.720 1,104,000 787,760 0.7136 0.663 0.663 0.672 0.663 0.672 1,182,234 0.6663 0.00%
2016-09-06 0 0.710 0.710 0.720 0.700 0.720 3,819,000 2,700,190 0.7070 0.663 0.663 0.672 0.654 0.672 4,089,632 0.6603 0.00%
2016-09-05 0 0.710 0.700 0.710 0.690 0.710 4,160,553 2,917,130 0.7011 0.663 0.654 0.663 0.644 0.663 4,455,389 0.6547 1.43%
2016-09-02 0 0.700 0.690 0.700 0.680 0.720 6,994,400 4,851,524 0.6936 0.654 0.644 0.654 0.635 0.672 7,490,055 0.6477 -2.78%
2016-09-01 0 0.720 0.710 0.720 0.700 0.720 1,770,000 1,256,840 0.7101 0.672 0.663 0.672 0.654 0.672 1,895,430 0.6631 0.00%
2016-08-31 0 0.720 0.710 0.720 0.720 0.730 4,524,000 3,261,700 0.7210 0.672 0.663 0.672 0.672 0.682 4,844,591 0.6733 -1.37%
2016-08-30 0 0.730 0.720 0.730 0.720 0.730 2,318,000 1,684,360 0.7266 0.682 0.672 0.682 0.672 0.682 2,482,264 0.6786 0.00%
2016-08-29 0 0.730 0.720 0.730 0.720 0.740 3,338,000 2,443,180 0.7319 0.682 0.672 0.682 0.672 0.691 3,574,546 0.6835 -1.35%
2016-08-26 0 0.740 0.730 0.740 0.720 0.740 2,028,000 1,478,520 0.7291 0.691 0.682 0.691 0.672 0.691 2,171,713 0.6808 2.78%
2016-08-25 0 0.720 0.720 0.730 0.710 0.730 1,170,000 843,720 0.7211 0.672 0.672 0.682 0.663 0.682 1,252,912 0.6734 0.00%
2016-08-24 0 0.720 0.720 0.730 0.720 0.740 1,896,000 1,383,860 0.7299 0.672 0.672 0.682 0.672 0.691 2,030,359 0.6816 -1.37%
2016-08-23 0 0.730 0.730 0.740 0.730 0.740 2,690,000 1,965,280 0.7306 0.682 0.682 0.691 0.682 0.691 2,880,626 0.6822 -1.35%
2016-08-22 0 0.740 0.740 0.750 0.740 0.780 6,090,000 4,626,580 0.7597 0.691 0.691 0.700 0.691 0.728 6,521,565 0.7094 -2.63%
2016-08-19 0 0.760 0.760 0.770 0.740 0.770 8,628,000 6,525,180 0.7563 0.710 0.710 0.719 0.691 0.719 9,239,419 0.7062 2.70%
2016-08-18 0 0.740 0.730 0.740 0.730 0.750 3,736,000 2,760,040 0.7388 0.691 0.682 0.691 0.682 0.700 4,000,750 0.6899 0.00%
2016-08-17 0 0.740 0.730 0.740 0.730 0.750 4,828,300 3,554,987 0.7363 0.691 0.682 0.691 0.682 0.700 5,170,455 0.6876 0.00%
2016-08-16 0 0.740 0.740 0.750 0.730 0.750 3,974,000 2,938,020 0.7393 0.691 0.691 0.700 0.682 0.700 4,255,616 0.6904 0.00%
2016-08-15 0 0.740 0.730 0.740 0.730 0.740 3,212,000 2,360,860 0.7350 0.691 0.682 0.691 0.682 0.691 3,439,617 0.6864 1.37%
2016-08-12 0 0.730 0.720 0.730 0.720 0.730 4,254,000 3,088,100 0.7259 0.682 0.672 0.682 0.672 0.682 4,555,458 0.6779 2.82%
2016-08-11 0 0.710 0.700 0.710 0.700 0.730 8,192,000 5,815,480 0.7099 0.663 0.654 0.663 0.654 0.682 8,772,522 0.6629 -2.74%
2016-08-10 0 0.730 0.720 0.730 0.720 0.740 2,608,000 1,910,380 0.7325 0.682 0.672 0.682 0.672 0.691 2,792,815 0.6840 -2.67%
2016-08-09 0 0.750 0.740 0.750 0.720 0.750 7,504,000 5,521,940 0.7359 0.700 0.691 0.700 0.672 0.700 8,035,768 0.6872 4.17%
2016-08-08 0 0.720 0.710 0.720 0.710 0.720 5,024,000 3,599,920 0.7165 0.672 0.663 0.672 0.663 0.672 5,380,024 0.6691 0.00%
2016-08-05 0 0.720 0.710 0.720 0.710 0.720 4,044,000 2,906,980 0.7188 0.672 0.663 0.672 0.663 0.672 4,330,576 0.6713 1.41%
2016-08-04 0 0.710 0.700 0.710 0.700 0.730 4,864,000 3,473,180 0.7141 0.663 0.654 0.663 0.654 0.682 5,208,685 0.6668 0.00%
2016-08-03 0 0.710 0.700 0.710 0.700 0.730 8,050,000 5,727,400 0.7115 0.663 0.654 0.663 0.654 0.682 8,620,460 0.6644 -4.05%
2016-08-01 0 0.740 0.740 0.750 0.730 0.740 1,750,000 1,287,620 0.7358 0.691 0.691 0.700 0.682 0.691 1,874,013 0.6871 1.37%
2016-07-29 0 0.730 0.730 0.740 0.730 0.760 2,928,600 2,182,672 0.7453 0.682 0.682 0.691 0.682 0.710 3,136,134 0.6960 -5.19%
2016-07-28 0 0.770 0.760 0.770 0.750 0.770 4,102,000 3,111,240 0.7585 0.719 0.710 0.719 0.700 0.719 4,392,686 0.7083 1.32%
2016-07-27 0 0.760 0.750 0.760 0.750 0.780 8,572,000 6,512,120 0.7597 0.710 0.700 0.710 0.700 0.728 9,179,451 0.7094 -2.56%
2016-07-26 0 0.780 0.770 0.780 0.770 0.780 4,420,000 3,437,200 0.7776 0.728 0.719 0.728 0.719 0.728 4,733,221 0.7262 0.00%
2016-07-25 0 0.780 0.770 0.780 0.760 0.780 4,718,000 3,619,900 0.7673 0.728 0.719 0.728 0.710 0.728 5,052,339 0.7165 0.00%
2016-07-22 0 0.780 0.770 0.780 0.770 0.790 2,246,000 1,754,000 0.7809 0.728 0.719 0.728 0.719 0.738 2,405,162 0.7293 -1.27%
2016-07-21 0 0.790 0.790 0.800 0.790 0.800 1,624,000 1,291,860 0.7955 0.738 0.738 0.747 0.738 0.747 1,739,084 0.7428 0.00%
2016-07-20 0 0.790 0.790 0.800 0.790 0.800 3,476,000 2,751,640 0.7916 0.738 0.738 0.747 0.738 0.747 3,722,325 0.7392 -1.25%
2016-07-19 0 0.800 0.790 0.800 0.790 0.820 2,100,000 1,679,420 0.7997 0.747 0.738 0.747 0.738 0.766 2,248,816 0.7468 0.00%
2016-07-18 0 0.800 0.790 0.800 0.790 0.800 2,966,000 2,368,820 0.7987 0.747 0.738 0.747 0.738 0.747 3,176,184 0.7458 0.00%
2016-07-15 0 0.800 0.790 0.800 0.790 0.810 3,042,000 2,423,880 0.7968 0.747 0.738 0.747 0.738 0.756 3,257,570 0.7441 -1.23%
2016-07-14 0 0.810 0.800 0.810 0.800 0.820 3,608,000 2,921,100 0.8096 0.756 0.747 0.756 0.747 0.766 3,863,679 0.7560 -1.22%
2016-07-13 0 0.820 0.810 0.820 0.800 0.820 11,396,000 9,226,320 0.8096 0.766 0.756 0.766 0.747 0.766 12,203,572 0.7560 2.50%
2016-07-12 0 0.800 0.800 0.810 0.800 0.830 7,894,000 6,416,140 0.8128 0.747 0.747 0.756 0.747 0.775 8,453,405 0.7590 -2.44%
2016-07-11 0 0.820 0.810 0.820 0.790 0.820 5,792,000 4,690,120 0.8098 0.766 0.756 0.766 0.738 0.766 6,202,447 0.7562 3.80%
2016-07-08 0 0.790 0.780 0.790 0.780 0.790 1,434,000 1,124,160 0.7839 0.738 0.728 0.738 0.728 0.738 1,535,620 0.7321 -1.25%
2016-07-07 0 0.800 0.790 0.810 0.790 0.810 3,278,000 2,615,320 0.7978 0.747 0.738 0.756 0.738 0.756 3,510,294 0.7450 0.00%
2016-07-06 0 0.800 0.790 0.800 0.780 0.810 3,468,000 2,747,840 0.7923 0.747 0.738 0.747 0.728 0.756 3,713,758 0.7399 -1.23%
2016-07-05 0 0.810 0.810 0.820 0.810 0.820 3,312,000 2,691,140 0.8125 0.756 0.756 0.766 0.756 0.766 3,546,703 0.7588 -2.41%
2016-07-04 0 0.830 0.820 0.830 0.800 0.830 6,084,000 4,968,720 0.8167 0.775 0.766 0.775 0.747 0.775 6,515,140 0.7626 2.47%
2016-06-30 0 0.810 0.810 0.820 0.800 0.830 11,612,000 9,517,680 0.8196 0.756 0.756 0.766 0.747 0.775 12,434,879 0.7654 -1.22%
2016-06-29 0 0.820 0.810 0.820 0.780 0.830 16,142,000 13,023,100 0.8068 0.766 0.756 0.766 0.728 0.775 17,285,896 0.7534 5.13%
2016-06-28 0 0.780 0.770 0.780 0.750 0.790 6,872,000 5,341,460 0.7773 0.728 0.719 0.728 0.700 0.738 7,358,981 0.7258 0.00%
2016-06-27 0 0.780 0.770 0.780 0.740 0.780 1,974,000 1,496,680 0.7582 0.728 0.719 0.728 0.691 0.728 2,113,887 0.7080 2.63%
2016-06-24 0 0.760 0.760 0.770 0.720 0.790 12,306,000 9,390,060 0.7630 0.710 0.710 0.719 0.672 0.738 13,178,059 0.7126 -2.56%
2016-06-23 0 0.780 0.770 0.790 0.750 0.780 6,958,000 5,323,360 0.7651 0.728 0.719 0.738 0.700 0.728 7,451,076 0.7144 4.00%
2016-06-22 0 0.750 0.740 0.750 0.740 0.770 2,572,290 1,934,228 0.7519 0.700 0.691 0.700 0.691 0.719 2,754,574 0.7022 -1.32%
2016-06-21 0 0.760 0.760 0.770 0.730 0.780 11,292,000 8,585,460 0.7603 0.710 0.710 0.719 0.682 0.728 12,092,203 0.7100 5.56%
2016-06-20 0 0.720 0.710 0.720 0.710 0.730 2,504,000 1,810,060 0.7229 0.672 0.663 0.672 0.663 0.682 2,681,445 0.6750 0.00%
2016-06-17 0 0.720 0.720 0.730 0.690 0.720 2,018,000 1,429,940 0.7086 0.672 0.672 0.682 0.644 0.672 2,161,005 0.6617 4.35%
2016-06-16 0 0.690 0.690 0.700 0.690 0.710 1,430,000 997,140 0.6973 0.644 0.644 0.654 0.644 0.663 1,531,336 0.6512 -4.17%
2016-06-15 0 0.720 0.710 0.720 0.690 0.720 1,148,000 814,740 0.7097 0.672 0.663 0.672 0.644 0.672 1,229,353 0.6627 2.86%
2016-06-14 0 0.700 0.700 0.710 0.690 0.720 1,434,000 1,010,380 0.7046 0.654 0.654 0.663 0.644 0.672 1,535,620 0.6580 0.00%
2016-06-13 0 0.700 0.700 0.710 0.700 0.730 2,110,000 1,510,500 0.7159 0.654 0.654 0.663 0.654 0.682 2,259,524 0.6685 -4.11%
2016-06-10 0 0.730 0.730 0.740 0.730 0.760 2,856,000 2,124,900 0.7440 0.682 0.682 0.691 0.682 0.710 3,058,389 0.6948 -2.67%
2016-06-08 0 0.750 0.750 0.760 0.730 0.750 4,326,000 3,219,900 0.7443 0.700 0.700 0.710 0.682 0.700 4,632,560 0.6951 0.00%
2016-06-07 0 0.750 0.750 0.760 0.740 0.760 3,446,000 2,585,120 0.7502 0.700 0.700 0.710 0.691 0.710 3,690,199 0.7005 2.74%
2016-06-06 0 0.730 0.730 0.740 0.710 0.740 3,316,000 2,422,980 0.7307 0.682 0.682 0.691 0.663 0.691 3,550,987 0.6823 1.39%
2016-06-03 0 0.720 0.710 0.720 0.700 0.720 3,150,000 2,225,980 0.7067 0.672 0.663 0.672 0.654 0.672 3,373,223 0.6599 4.35%
2016-06-02 0 0.690 0.690 0.700 0.680 0.700 1,760,000 1,220,720 0.6936 0.644 0.644 0.654 0.635 0.654 1,884,722 0.6477 1.47%
2016-06-01 0 0.680 0.680 0.690 0.680 0.700 1,788,000 1,227,640 0.6866 0.635 0.635 0.644 0.635 0.654 1,914,706 0.6412 0.00%
2016-05-31 0 0.680 0.670 0.690 0.670 0.690 6,916,000 4,704,610 0.6803 0.635 0.626 0.644 0.626 0.644 7,406,099 0.6352 0.00%
2016-05-30 0 0.680 0.680 0.690 0.680 0.690 1,500,000 1,024,340 0.6829 0.635 0.635 0.644 0.635 0.644 1,606,297 0.6377 -1.45%
2016-05-27 0 0.690 0.680 0.690 0.680 0.710 6,524,000 4,518,980 0.6927 0.644 0.635 0.644 0.635 0.663 6,986,320 0.6468 -1.43%
2016-05-26 0 0.700 0.690 0.700 0.690 0.710 1,102,000 769,080 0.6979 0.654 0.644 0.654 0.644 0.663 1,180,093 0.6517 1.45%
2016-05-25 0 0.690 0.690 0.700 0.690 0.720 1,520,000 1,063,340 0.6996 0.644 0.644 0.654 0.644 0.672 1,627,714 0.6533 0.00%
2016-05-24 0 0.690 0.690 0.700 0.690 0.710 646,000 450,730 0.6977 0.644 0.644 0.654 0.644 0.663 691,779 0.6516 0.00%
2016-05-23 0 0.690 0.690 0.700 0.690 0.710 788,000 547,900 0.6953 0.644 0.644 0.654 0.644 0.663 843,841 0.6493 -1.43%
2016-05-20 0 0.700 0.700 0.710 0.680 0.710 1,812,000 1,255,100 0.6927 0.654 0.654 0.663 0.635 0.663 1,940,407 0.6468 0.00%
2016-05-19 0 0.700 0.680 0.700 0.680 0.700 2,104,000 1,461,080 0.6944 0.654 0.635 0.654 0.635 0.654 2,253,099 0.6485 0.00%
2016-05-18 0 0.700 0.690 0.700 0.700 0.730 2,482,000 1,756,140 0.7076 0.654 0.644 0.654 0.654 0.682 2,657,886 0.6607 -2.78%
2016-05-17 0 0.720 0.710 0.730 0.670 0.720 12,234,000 8,588,350 0.7020 0.672 0.663 0.682 0.626 0.672 13,100,957 0.6556 9.09%
2016-05-16 0 0.660 0.650 0.660 0.640 0.660 5,162,000 3,336,680 0.6464 0.616 0.607 0.616 0.598 0.616 5,527,803 0.6036 0.00%
2016-05-13 0 0.660 0.660 0.670 0.660 0.680 4,414,000 2,956,780 0.6699 0.616 0.616 0.626 0.616 0.635 4,726,796 0.6255 -2.94%
2016-05-12 0 0.680 0.680 0.690 0.670 0.700 1,906,000 1,305,560 0.6850 0.635 0.635 0.644 0.626 0.654 2,041,068 0.6396 -2.86%
2016-05-11 0 0.700 0.690 0.700 0.680 0.700 1,182,000 820,390 0.6941 0.654 0.644 0.654 0.635 0.654 1,265,762 0.6481 1.45%
2016-05-10 0 0.690 0.680 0.690 0.670 0.690 1,798,000 1,220,710 0.6789 0.644 0.635 0.644 0.626 0.644 1,925,414 0.6340 2.99%
2016-05-09 0 0.670 0.670 0.680 0.660 0.700 3,562,000 2,422,240 0.6800 0.626 0.626 0.635 0.616 0.654 3,814,420 0.6350 -2.90%
2016-05-06 0 0.690 0.680 0.690 0.680 0.720 6,744,000 4,678,860 0.6938 0.644 0.635 0.644 0.635 0.672 7,221,911 0.6479 -2.82%
2016-05-05 0 0.710 0.710 0.720 0.710 0.730 2,678,000 1,925,860 0.7191 0.663 0.663 0.672 0.663 0.682 2,867,775 0.6716 -1.39%
2016-05-04 0 0.720 0.710 0.720 0.700 0.750 9,640,500 6,962,420 0.7222 0.672 0.663 0.672 0.654 0.700 10,323,670 0.6744 -2.70%
2016-05-03 0 0.740 0.730 0.740 0.720 0.780 10,576,000 7,834,540 0.7408 0.691 0.682 0.691 0.672 0.728 11,325,464 0.6918 -5.13%
2016-04-29 0 0.780 0.770 0.780 0.760 0.780 2,072,728 1,591,051 0.7676 0.728 0.719 0.728 0.710 0.728 2,219,611 0.7168 1.30%
2016-04-28 0 0.770 0.760 0.770 0.750 0.810 15,208,000 11,690,260 0.7687 0.719 0.710 0.719 0.700 0.756 16,285,708 0.7178 -3.75%
2016-04-27 0 0.800 0.790 0.800 0.780 0.810 2,676,000 2,131,000 0.7963 0.747 0.738 0.747 0.728 0.756 2,865,634 0.7436 1.27%
2016-04-26 0 0.790 0.790 0.800 0.780 0.810 1,273,400 1,007,598 0.7913 0.738 0.738 0.747 0.728 0.756 1,363,639 0.7389 -2.47%
2016-04-25 0 0.810 0.800 0.810 0.790 0.820 4,202,000 3,390,500 0.8069 0.756 0.747 0.756 0.738 0.766 4,499,773 0.7535 2.53%
2016-04-22 0 0.790 0.780 0.790 0.790 0.830 10,296,000 8,290,220 0.8052 0.738 0.728 0.738 0.738 0.775 11,025,621 0.7519 -3.66%
2016-04-21 0 0.820 0.810 0.820 0.790 0.830 8,708,000 7,027,740 0.8070 0.766 0.756 0.766 0.738 0.775 9,325,089 0.7536 5.13%
2016-04-20 0 0.780 0.770 0.780 0.780 0.850 12,406,000 9,926,450 0.8001 0.728 0.719 0.728 0.728 0.794 13,285,146 0.7472 -4.88%
2016-04-19 0 0.820 0.810 0.820 0.810 0.830 4,131,422 3,398,887 0.8227 0.766 0.756 0.766 0.756 0.775 4,424,193 0.7683 3.80%
2016-04-18 0 0.790 0.790 0.800 0.790 0.820 3,766,000 3,025,740 0.8034 0.738 0.738 0.747 0.738 0.766 4,032,876 0.7503 -4.82%
2016-04-15 0 0.830 0.830 0.840 0.810 0.830 3,420,000 2,812,720 0.8224 0.775 0.775 0.784 0.756 0.775 3,662,357 0.7680 1.22%
2016-04-14 0 0.820 0.820 0.830 0.820 0.850 3,974,000 3,310,640 0.8331 0.766 0.766 0.775 0.766 0.794 4,255,616 0.7779 -1.20%
2016-04-13 0 0.830 0.830 0.840 0.810 0.850 11,920,000 9,964,700 0.8360 0.775 0.775 0.784 0.756 0.794 12,764,705 0.7806 3.75%
2016-04-12 0 0.800 0.790 0.800 0.780 0.810 1,782,000 1,418,500 0.7960 0.747 0.738 0.747 0.728 0.756 1,908,281 0.7433 2.56%
2016-04-11 0 0.780 0.770 0.790 0.770 0.790 2,344,000 1,835,600 0.7831 0.728 0.719 0.738 0.719 0.738 2,510,107 0.7313 1.30%
2016-04-08 0 0.770 0.760 0.770 0.750 0.780 2,348,000 1,785,960 0.7606 0.719 0.710 0.719 0.700 0.728 2,514,390 0.7103 -1.28%
2016-04-07 0 0.780 0.770 0.780 0.760 0.790 1,878,000 1,448,020 0.7710 0.728 0.719 0.728 0.710 0.738 2,011,084 0.7200 1.30%
2016-04-06 0 0.770 0.760 0.770 0.750 0.770 2,098,000 1,595,700 0.7606 0.719 0.710 0.719 0.700 0.719 2,246,674 0.7102 1.32%
2016-04-05 0 0.760 0.750 0.760 0.740 0.780 6,074,000 4,590,480 0.7558 0.710 0.700 0.710 0.691 0.728 6,504,431 0.7057 -5.00%
2016-04-01 0 0.800 0.790 0.800 0.790 0.810 3,004,000 2,403,940 0.8002 0.747 0.738 0.747 0.738 0.756 3,216,877 0.7473 -1.23%
2016-03-31 0 0.810 0.800 0.810 0.800 0.820 1,614,000 1,299,620 0.8052 0.756 0.747 0.756 0.747 0.766 1,728,375 0.7519 -1.22%
2016-03-30 0 0.820 0.810 0.820 0.790 0.820 6,734,000 5,422,060 0.8052 0.766 0.756 0.766 0.738 0.766 7,211,202 0.7519 -1.20%
2016-03-29 0 0.830 0.810 0.830 0.750 0.830 12,060,000 9,528,700 0.7901 0.775 0.756 0.775 0.700 0.775 12,914,627 0.7378 12.16%
2016-03-24 0 0.740 0.740 0.750 0.740 0.770 4,368,000 3,310,400 0.7579 0.691 0.691 0.700 0.691 0.719 4,677,536 0.7077 -6.33%
2016-03-23 0 0.790 0.780 0.790 0.760 0.800 3,408,000 2,649,600 0.7775 0.738 0.728 0.738 0.710 0.747 3,649,506 0.7260 1.28%
2016-03-22 0 0.780 0.780 0.800 0.780 0.800 2,864,000 2,263,960 0.7905 0.728 0.728 0.747 0.728 0.747 3,066,956 0.7382 -2.50%
2016-03-21 0 0.800 0.790 0.800 0.770 0.820 2,421,000 1,901,920 0.7856 0.747 0.738 0.747 0.719 0.766 2,592,563 0.7336 -1.23%
2016-03-18 0 0.810 0.800 0.810 0.800 0.820 2,570,000 2,078,640 0.8088 0.756 0.747 0.756 0.747 0.766 2,752,122 0.7553 1.25%
2016-03-17 0 0.800 0.790 0.800 0.760 0.800 5,672,000 4,393,880 0.7747 0.747 0.738 0.747 0.710 0.747 6,073,944 0.7234 6.67%
2016-03-16 0 0.750 0.740 0.750 0.720 0.780 4,782,000 3,588,300 0.7504 0.700 0.691 0.700 0.672 0.728 5,120,874 0.7007 -3.85%
2016-03-15 0 0.780 0.780 0.790 0.780 0.820 3,024,000 2,383,320 0.7881 0.728 0.728 0.738 0.728 0.766 3,238,294 0.7360 -4.88%
2016-03-14 0 0.820 0.810 0.820 0.810 0.840 2,369,400 1,943,528 0.8203 0.766 0.756 0.766 0.756 0.784 2,537,306 0.7660 1.23%
2016-03-11 0 0.810 0.800 0.810 0.780 0.810 2,470,000 1,956,920 0.7923 0.756 0.747 0.756 0.728 0.756 2,645,035 0.7398 2.53%
2016-03-10 0 0.790 0.780 0.790 0.770 0.850 5,002,000 4,029,760 0.8056 0.738 0.728 0.738 0.719 0.794 5,356,465 0.7523 -3.66%
2016-03-09 0 0.820 0.810 0.820 0.800 0.830 3,198,000 2,582,710 0.8076 0.766 0.756 0.766 0.747 0.775 3,424,625 0.7542 -2.38%
2016-03-08 0 0.840 0.820 0.840 0.830 0.880 5,832,000 4,939,160 0.8469 0.784 0.766 0.784 0.775 0.822 6,245,282 0.7909 0.00%
2016-03-07 0 0.840 0.840 0.850 0.800 0.860 11,660,000 9,824,100 0.8425 0.784 0.784 0.794 0.747 0.803 12,486,281 0.7868 5.00%
2016-03-04 0 0.800 0.790 0.800 0.780 0.800 3,880,000 3,078,560 0.7934 0.747 0.738 0.747 0.728 0.747 4,154,954 0.7409 3.90%
2016-03-03 0 0.770 0.770 0.780 0.770 0.800 2,586,000 2,030,940 0.7854 0.719 0.719 0.728 0.719 0.747 2,769,256 0.7334 0.00%
2016-03-02 0 0.770 0.760 0.770 0.740 0.790 6,358,000 4,876,920 0.7671 0.719 0.710 0.719 0.691 0.738 6,808,557 0.7163 5.48%
2016-03-01 0 0.730 0.730 0.740 0.730 0.750 1,850,000 1,364,120 0.7374 0.682 0.682 0.691 0.682 0.700 1,981,099 0.6886 0.00%
2016-02-29 0 0.730 0.720 0.730 0.720 0.750 1,718,000 1,258,600 0.7326 0.682 0.672 0.682 0.672 0.700 1,839,745 0.6841 -2.67%
2016-02-26 0 0.750 0.740 0.750 0.730 0.750 1,536,000 1,138,820 0.7414 0.700 0.691 0.700 0.682 0.700 1,644,848 0.6924 2.74%
2016-02-25 0 0.730 0.720 0.730 0.710 0.760 3,840,000 2,804,220 0.7303 0.682 0.672 0.682 0.663 0.710 4,112,120 0.6819 -1.35%
2016-02-24 0 0.740 0.730 0.740 0.730 0.780 2,954,000 2,190,020 0.7414 0.691 0.682 0.691 0.682 0.728 3,163,334 0.6923 -3.90%
2016-02-23 0 0.770 0.760 0.770 0.760 0.790 6,728,000 5,222,980 0.7763 0.719 0.710 0.719 0.710 0.738 7,204,777 0.7249 2.67%
2016-02-22 0 0.750 0.740 0.750 0.710 0.750 3,508,000 2,555,760 0.7286 0.700 0.691 0.700 0.663 0.700 3,756,593 0.6803 4.17%
2016-02-19 0 0.720 0.720 0.740 0.700 0.740 3,184,000 2,301,180 0.7227 0.672 0.672 0.691 0.654 0.691 3,409,633 0.6749 -1.37%
2016-02-18 0 0.730 0.720 0.740 0.710 0.750 5,786,000 4,245,480 0.7338 0.682 0.672 0.691 0.663 0.700 6,196,022 0.6852 5.80%
2016-02-17 0 0.690 0.670 0.690 0.670 0.720 2,049,050 1,412,852 0.6895 0.644 0.626 0.644 0.626 0.672 2,194,255 0.6439 -4.17%
2016-02-16 0 0.720 0.720 0.730 0.690 0.750 5,008,000 3,643,480 0.7275 0.672 0.672 0.682 0.644 0.700 5,362,890 0.6794 4.35%
2016-02-15 0 0.690 0.680 0.690 0.660 0.700 2,550,000 1,745,940 0.6847 0.644 0.635 0.644 0.616 0.654 2,730,705 0.6394 4.55%
2016-02-12 0 0.660 0.650 0.670 0.640 0.670 1,510,000 992,020 0.6570 0.616 0.607 0.626 0.598 0.626 1,617,005 0.6135 1.54%
2016-02-11 0 0.650 0.640 0.660 0.630 0.660 2,394,000 1,521,820 0.6357 0.607 0.598 0.616 0.588 0.616 2,563,650 0.5936 -2.99%
2016-02-05 0 0.670 0.660 0.670 0.650 0.680 1,976,000 1,317,140 0.6666 0.626 0.616 0.626 0.607 0.635 2,116,028 0.6225 0.00%
2016-02-04 0 0.670 0.660 0.670 0.650 0.680 2,020,000 1,342,920 0.6648 0.626 0.616 0.626 0.607 0.635 2,163,146 0.6208 6.35%
2016-02-03 0 0.630 0.640 0.650 0.630 0.640 5,261,236 3,338,973 0.6346 0.588 0.598 0.607 0.588 0.598 5,634,071 0.5926 -3.08%
2016-02-02 0 0.650 0.640 0.650 0.630 0.650 2,982,667 1,898,400 0.6365 0.607 0.598 0.607 0.588 0.607 3,194,032 0.5944 3.17%
2016-02-01 0 0.630 0.630 0.640 0.630 0.660 2,701,334 1,719,180 0.6364 0.588 0.588 0.598 0.588 0.616 2,892,763 0.5943 -4.55%
2016-01-29 0 0.660 0.650 0.660 0.640 0.670 5,490,667 3,574,666 0.6510 0.616 0.607 0.616 0.598 0.626 5,879,761 0.6080 4.76%
2016-01-28 0 0.630 0.620 0.630 0.620 0.650 3,130,667 1,986,846 0.6346 0.588 0.579 0.588 0.579 0.607 3,352,520 0.5926 0.00%
2016-01-27 0 0.630 0.630 0.640 0.630 0.660 3,286,000 2,100,940 0.6394 0.588 0.588 0.598 0.588 0.616 3,518,861 0.5971 -1.56%
2016-01-26 0 0.640 0.640 0.650 0.630 0.670 4,034,000 2,606,040 0.6460 0.598 0.598 0.607 0.588 0.626 4,319,868 0.6033 -4.48%
2016-01-25 0 0.670 0.670 0.680 0.670 0.720 3,248,000 2,235,620 0.6883 0.626 0.626 0.635 0.626 0.672 3,478,168 0.6428 3.08%
2016-01-22 0 0.650 0.640 0.650 0.640 0.680 3,204,000 2,100,040 0.6554 0.607 0.598 0.607 0.598 0.635 3,431,050 0.6121 3.17%
2016-01-21 0 0.630 0.630 0.640 0.630 0.660 1,796,000 1,163,480 0.6478 0.588 0.588 0.598 0.588 0.616 1,923,273 0.6049 -4.55%
2016-01-20 0 0.660 0.650 0.660 0.630 0.670 4,704,000 3,047,580 0.6479 0.616 0.607 0.616 0.588 0.626 5,037,347 0.6050 -1.49%
2016-01-19 0 0.670 0.670 0.680 0.620 0.680 3,690,410 2,372,893 0.6430 0.626 0.626 0.635 0.579 0.635 3,951,929 0.6004 8.06%
2016-01-18 0 0.620 0.620 0.630 0.610 0.630 4,900,000 3,046,500 0.6217 0.579 0.579 0.588 0.570 0.588 5,247,236 0.5806 -1.59%
2016-01-15 0 0.630 0.620 0.630 0.620 0.650 4,896,000 3,113,280 0.6359 0.588 0.579 0.588 0.579 0.607 5,242,953 0.5938 0.00%
2016-01-14 0 0.630 0.630 0.640 0.620 0.640 4,280,000 2,695,060 0.6297 0.588 0.588 0.598 0.579 0.598 4,583,300 0.5880 0.00%
2016-01-13 0 0.630 0.630 0.650 0.630 0.670 3,090,000 2,017,200 0.6528 0.588 0.588 0.607 0.588 0.626 3,308,971 0.6096 -1.56%
2016-01-12 0 0.640 0.640 0.650 0.630 0.680 3,138,000 2,051,940 0.6539 0.598 0.598 0.607 0.588 0.635 3,360,373 0.6106 -3.03%
2016-01-11 0 0.660 0.660 0.670 0.650 0.680 2,986,000 1,980,320 0.6632 0.616 0.616 0.626 0.607 0.635 3,197,602 0.6193 -4.35%
2016-01-08 0 0.690 0.690 0.700 0.680 0.700 1,700,000 1,175,940 0.6917 0.644 0.644 0.654 0.635 0.654 1,820,470 0.6460 1.47%
2016-01-07 0 0.680 0.680 0.690 0.640 0.710 5,316,832 3,564,205 0.6704 0.635 0.635 0.644 0.598 0.663 5,693,607 0.6260 -6.85%
2016-01-06 0 0.730 0.730 0.740 0.720 0.750 1,054,000 765,280 0.7261 0.682 0.682 0.691 0.672 0.700 1,128,691 0.6780 -1.35%
2016-01-05 0 0.740 0.730 0.740 0.720 0.760 2,446,000 1,791,580 0.7325 0.691 0.682 0.691 0.672 0.710 2,619,335 0.6840 0.00%
2016-01-04 0 0.740 0.740 0.750 0.740 0.770 3,262,000 2,440,200 0.7481 0.691 0.691 0.700 0.691 0.719 3,493,160 0.6986 -1.33%
2015-12-31 0 0.750 0.750 0.770 0.740 0.760 1,248,000 938,120 0.7517 0.700 0.700 0.719 0.691 0.710 1,336,439 0.7020 0.00%
2015-12-30 0 0.750 0.750 0.760 0.740 0.780 4,960,000 3,787,260 0.7636 0.700 0.700 0.710 0.691 0.728 5,311,488 0.7130 4.17%
2015-12-29 0 0.720 0.720 0.730 0.710 0.750 4,508,000 3,280,240 0.7276 0.672 0.672 0.682 0.663 0.700 4,827,457 0.6795 -2.70%
2015-12-28 0 0.740 0.740 0.750 0.740 0.810 4,616,950 3,535,912 0.7659 0.691 0.691 0.700 0.691 0.756 4,944,128 0.7152 -8.64%
2015-12-24 0 0.810 0.800 0.810 0.780 0.820 4,262,000 3,419,920 0.8024 0.756 0.747 0.756 0.728 0.766 4,564,025 0.7493 6.58%
2015-12-23 0 0.760 0.750 0.760 0.720 0.770 7,288,000 5,474,380 0.7511 0.710 0.700 0.710 0.672 0.719 7,804,461 0.7014 7.04%
2015-12-22 0 0.710 0.710 0.720 0.660 0.730 5,356,000 3,765,840 0.7031 0.663 0.663 0.672 0.616 0.682 5,735,551 0.6566 5.97%
2015-12-21 0 0.670 0.660 0.680 0.640 0.690 6,318,000 4,249,141 0.6725 0.626 0.616 0.635 0.598 0.644 6,765,722 0.6280 1.52%
2015-12-18 0 0.660 0.660 0.670 0.650 0.700 6,253,901 4,246,324 0.6790 0.616 0.616 0.626 0.607 0.654 6,697,081 0.6341 -5.71%
2015-12-17 0 0.700 0.690 0.700 0.680 0.710 3,776,000 2,618,100 0.6934 0.654 0.644 0.654 0.635 0.663 4,043,585 0.6475 -1.41%
2015-12-16 0 0.710 0.700 0.710 0.700 0.740 9,156,000 6,608,890 0.7218 0.663 0.654 0.663 0.654 0.691 9,804,836 0.6740 1.43%
2015-12-15 0 0.700 0.690 0.700 0.690 0.720 4,036,000 2,838,560 0.7033 0.654 0.644 0.654 0.644 0.672 4,322,009 0.6568 0.00%
2015-12-14 0 0.700 0.700 0.710 0.690 0.720 7,456,000 5,272,040 0.7071 0.654 0.654 0.663 0.644 0.672 7,984,366 0.6603 -5.41%
2015-12-11 0 0.740 0.740 0.750 0.730 0.770 4,816,000 3,581,860 0.7437 0.691 0.691 0.700 0.682 0.719 5,157,284 0.6945 -3.90%
2015-12-10 0 0.770 0.750 0.770 0.750 0.800 3,288,000 2,555,260 0.7771 0.719 0.700 0.719 0.700 0.747 3,521,003 0.7257 -2.53%
2015-12-09 0 0.790 0.790 0.800 0.790 0.820 4,090,000 3,260,500 0.7972 0.738 0.738 0.747 0.738 0.766 4,379,836 0.7444 -1.25%
2015-12-08 0 0.800 0.800 0.820 0.800 0.820 3,445,056 2,788,405 0.8094 0.747 0.747 0.766 0.747 0.766 3,689,188 0.7558 -3.61%
2015-12-07 0 0.830 0.830 0.840 0.830 0.860 1,218,000 1,026,020 0.8424 0.775 0.775 0.784 0.775 0.803 1,304,313 0.7866 -1.19%
2015-12-04 0 0.840 0.840 0.850 0.810 0.850 2,144,000 1,798,920 0.8390 0.784 0.784 0.794 0.756 0.794 2,295,934 0.7835 2.44%
2015-12-03 0 0.820 0.820 0.830 0.810 0.850 6,542,000 5,363,160 0.8198 0.766 0.766 0.775 0.756 0.794 7,005,596 0.7656 -3.53%
2015-12-02 0 0.850 0.840 0.850 0.830 0.910 12,472,000 10,602,160 0.8501 0.794 0.784 0.794 0.775 0.850 13,355,823 0.7938 -5.56%
2015-12-01 0 0.900 0.900 0.910 0.900 0.940 4,910,000 4,484,400 0.9133 0.840 0.840 0.850 0.840 0.878 5,257,945 0.8529 -2.17%
2015-11-30 0 0.920 0.920 0.930 0.910 0.960 6,018,000 5,584,420 0.9280 0.859 0.859 0.868 0.850 0.896 6,444,463 0.8665 -4.17%
2015-11-27 0 0.960 0.960 0.970 0.960 0.980 2,404,896 2,325,807 0.9671 0.896 0.896 0.906 0.896 0.915 2,575,318 0.9031 -2.04%
2015-11-26 0 0.980 0.980 0.990 0.980 1.000 1,046,627 1,028,379 0.9826 0.915 0.915 0.924 0.915 0.934 1,120,796 0.9175 -1.01%
2015-11-25 0 0.990 0.980 0.990 0.980 1.000 878,000 868,740 0.9895 0.924 0.915 0.924 0.915 0.934 940,219 0.9240 0.00%
2015-11-24 0 0.990 0.980 0.990 0.980 1.000 1,428,000 1,413,080 0.9896 0.924 0.915 0.924 0.915 0.934 1,529,195 0.9241 1.02%
2015-11-23 0 0.980 0.980 0.990 0.980 1.000 1,154,000 1,143,780 0.9911 0.915 0.915 0.924 0.915 0.934 1,235,778 0.9256 -2.00%
2015-11-20 0 1.000 0.990 1.010 0.980 1.010 2,256,000 2,235,900 0.9911 0.934 0.924 0.943 0.915 0.943 2,415,870 0.9255 1.01%
2015-11-19 0 0.990 0.990 1.000 0.990 1.020 1,210,000 1,205,500 0.9963 0.924 0.924 0.934 0.924 0.953 1,295,746 0.9304 0.00%
2015-11-18 0 0.990 0.990 1.000 0.980 1.010 1,084,000 1,078,300 0.9947 0.924 0.924 0.934 0.915 0.943 1,160,817 0.9289 -1.00%
2015-11-17 0 1.000 1.000 1.020 1.000 1.020 1,896,000 1,910,160 1.0075 0.934 0.934 0.953 0.934 0.953 2,030,359 0.9408 0.00%
2015-11-16 0 1.000 0.990 1.000 0.980 1.000 2,132,000 2,112,860 0.9910 0.934 0.924 0.934 0.915 0.934 2,283,083 0.9254 0.00%
2015-11-13 0 1.000 1.000 1.010 1.000 1.020 1,156,782 1,166,482 1.0084 0.934 0.934 0.943 0.934 0.953 1,238,757 0.9417 -2.91%
2015-11-12 0 1.030 1.020 1.030 1.000 1.030 1,766,000 1,788,240 1.0126 0.962 0.953 0.962 0.934 0.962 1,891,147 0.9456 1.98%
2015-11-11 0 1.010 1.010 1.020 1.010 1.020 1,136,000 1,150,660 1.0129 0.943 0.943 0.953 0.943 0.953 1,216,502 0.9459 -0.98%
2015-11-10 0 1.020 1.020 1.030 1.010 1.040 1,142,000 1,171,000 1.0254 0.953 0.953 0.962 0.943 0.971 1,222,927 0.9575 -0.97%
2015-11-09 0 1.030 1.030 1.040 1.020 1.060 1,946,000 2,016,620 1.0363 0.962 0.962 0.971 0.953 0.990 2,083,902 0.9677 -1.90%
2015-11-06 0 1.050 1.050 1.060 1.030 1.070 3,177,858 3,334,448 1.0493 0.981 0.981 0.990 0.962 0.999 3,403,055 0.9798 0.96%
2015-11-05 0 1.040 1.020 1.050 1.030 1.050 2,237,692 2,316,817 1.0354 0.971 0.953 0.981 0.962 0.981 2,396,265 0.9668 -1.89%
2015-11-04 0 1.060 1.050 1.060 1.030 1.070 6,127,792 6,445,379 1.0518 0.990 0.981 0.990 0.962 0.999 6,562,035 0.9822 4.95%
2015-11-03 0 1.010 1.010 1.020 1.000 1.040 2,044,000 2,085,350 1.0202 0.943 0.943 0.953 0.934 0.971 2,188,847 0.9527 -1.94%
2015-11-02 0 1.030 1.010 1.030 1.010 1.040 2,564,000 2,628,880 1.0253 0.962 0.943 0.962 0.943 0.971 2,745,697 0.9575 0.00%
2015-10-30 0 1.030 1.030 1.040 1.030 1.060 1,844,000 1,920,810 1.0417 0.962 0.962 0.971 0.962 0.990 1,974,674 0.9727 -1.90%
2015-10-29 0 1.050 1.050 1.060 1.030 1.090 2,686,000 2,845,780 1.0595 0.981 0.981 0.990 0.962 1.018 2,876,342 0.9894 -0.94%
2015-10-28 0 1.060 1.040 1.050 1.040 1.060 2,070,000 2,177,560 1.0520 0.990 0.971 0.981 0.971 0.990 2,216,690 0.9823 0.00%
2015-10-27 0 1.060 1.060 1.070 1.060 1.080 1,786,000 1,907,580 1.0681 0.990 0.990 0.999 0.990 1.009 1,912,564 0.9974 -1.85%
2015-10-26 0 1.080 1.070 1.080 1.060 1.090 1,970,000 2,113,700 1.0729 1.009 0.999 1.009 0.990 1.018 2,109,603 1.0019 -0.92%
2015-10-23 0 1.090 1.080 1.090 1.080 1.100 1,792,000 1,950,340 1.0884 1.018 1.009 1.018 1.009 1.027 1,918,989 1.0163 0.93%
2015-10-22 0 1.080 1.060 1.080 1.050 1.100 5,190,400 5,573,232 1.0738 1.009 0.990 1.009 0.981 1.027 5,558,215 1.0027 -0.92%
2015-10-20 0 1.090 1.090 1.100 1.070 1.110 4,908,200 5,341,778 1.0883 1.018 1.018 1.027 0.999 1.037 5,256,017 1.0163 -0.91%
2015-10-19 0 1.100 1.100 1.110 1.090 1.150 11,814,000 13,244,500 1.1211 1.027 1.027 1.037 1.018 1.074 12,651,194 1.0469 2.80%
2015-10-16 0 1.070 1.070 1.080 1.070 1.100 3,566,000 3,848,500 1.0792 0.999 0.999 1.009 0.999 1.027 3,818,703 1.0078 -0.93%
2015-10-15 0 1.080 1.080 1.090 1.070 1.100 2,966,000 3,216,680 1.0845 1.009 1.009 1.018 0.999 1.027 3,176,184 1.0127 0.93%
2015-10-14 0 1.070 1.060 1.070 1.060 1.100 4,730,000 5,071,250 1.0721 0.999 0.990 0.999 0.990 1.027 5,065,189 1.0012 -2.73%
2015-10-13 0 1.100 1.090 1.100 1.090 1.120 6,362,000 7,004,220 1.1009 1.027 1.018 1.027 1.018 1.046 6,812,840 1.0281 -3.51%
2015-10-12 0 1.140 1.130 1.140 1.120 1.160 4,712,000 5,385,200 1.1429 1.065 1.055 1.065 1.046 1.083 5,045,914 1.0672 1.79%
2015-10-09 0 1.120 1.120 1.130 1.110 1.190 12,682,000 14,637,040 1.1542 1.046 1.046 1.055 1.037 1.111 13,580,704 1.0778 1.82%
2015-10-08 0 1.100 1.090 1.100 1.080 1.160 11,991,656 13,205,442 1.1012 1.027 1.018 1.027 1.009 1.083 12,841,439 1.0283 -5.17%
2015-10-07 0 1.160 1.150 1.160 1.060 1.200 39,848,000 45,740,340 1.1479 1.083 1.074 1.083 0.990 1.121 42,671,811 1.0719 11.54%
2015-10-06 0 1.040 1.030 1.040 1.030 1.060 1,668,000 1,737,820 1.0419 0.971 0.962 0.971 0.962 0.990 1,786,202 0.9729 0.97%
2015-10-05 0 1.030 1.020 1.030 1.020 1.050 2,252,000 2,325,680 1.0327 0.962 0.953 0.962 0.953 0.981 2,411,587 0.9644 0.98%
2015-10-02 0 1.020 1.010 1.020 1.000 1.030 2,390,000 2,434,320 1.0185 0.953 0.943 0.953 0.934 0.962 2,559,366 0.9511 0.99%
2015-09-30 0 1.010 1.000 1.010 1.000 1.020 1,964,000 1,976,360 1.0063 0.943 0.934 0.943 0.934 0.953 2,103,178 0.9397 0.00%
2015-09-29 0 1.010 1.000 1.010 0.990 1.040 1,444,000 1,458,240 1.0099 0.943 0.934 0.943 0.924 0.971 1,546,328 0.9430 -1.94%
2015-09-25 0 1.030 1.020 1.030 1.010 1.030 962,000 980,200 1.0189 0.962 0.953 0.962 0.943 0.962 1,030,172 0.9515 0.00%
2015-09-24 0 1.030 1.020 1.030 1.000 1.030 1,250,000 1,270,100 1.0161 0.962 0.953 0.962 0.934 0.962 1,338,581 0.9488 0.98%
2015-09-23 0 1.020 1.010 1.020 1.000 1.040 1,628,896 1,650,173 1.0131 0.953 0.943 0.953 0.934 0.971 1,744,327 0.9460 -2.86%
2015-09-22 0 1.050 1.040 1.050 1.030 1.060 2,338,000 2,459,640 1.0520 0.981 0.971 0.981 0.962 0.990 2,503,681 0.9824 1.94%
2015-09-21 0 1.030 1.020 1.030 1.010 1.060 2,614,000 2,670,950 1.0218 0.962 0.953 0.962 0.943 0.990 2,799,240 0.9542 -2.83%
2015-09-18 0 1.060 1.050 1.070 1.030 1.070 2,783,407 2,898,757 1.0414 0.990 0.981 0.999 0.962 0.999 2,980,652 0.9725 0.00%
2015-09-17 0 1.060 1.050 1.060 1.030 1.080 5,016,000 5,307,080 1.0580 0.990 0.981 0.990 0.962 1.009 5,371,457 0.9880 2.91%
2015-09-16 0 1.030 1.020 1.030 1.010 1.030 2,691,308 2,749,454 1.0216 0.962 0.953 0.962 0.943 0.962 2,882,026 0.9540 3.00%
2015-09-15 0 1.000 0.990 1.000 0.980 1.020 1,653,284 1,651,152 0.9987 0.934 0.924 0.934 0.915 0.953 1,770,443 0.9326 0.00%
2015-09-14 0 1.000 0.990 1.000 0.980 1.030 3,880,000 3,849,700 0.9922 0.934 0.924 0.934 0.915 0.962 4,154,954 0.9265 -1.96%
2015-09-11 0 1.020 1.010 1.020 1.010 1.040 1,196,000 1,225,640 1.0248 0.953 0.943 0.953 0.943 0.971 1,280,754 0.9570 0.99%
2015-09-10 0 1.010 1.000 1.020 1.000 1.030 1,812,000 1,832,900 1.0115 0.943 0.934 0.953 0.934 0.962 1,940,407 0.9446 -3.81%
2015-09-09 0 1.050 1.040 1.050 1.010 1.070 3,466,000 3,626,440 1.0463 0.981 0.971 0.981 0.943 0.999 3,711,617 0.9771 5.00%
2015-09-08 0 1.000 1.000 1.010 0.990 1.020 2,166,000 2,184,150 1.0084 0.934 0.934 0.943 0.924 0.953 2,319,493 0.9416 0.00%
2015-09-07 0 1.000 0.990 1.000 0.970 1.010 1,258,000 1,257,420 0.9995 0.934 0.924 0.934 0.906 0.943 1,347,148 0.9334 0.00%
2015-09-04 0 1.000 0.990 1.010 0.980 1.040 2,071,988 2,066,208 0.9972 0.934 0.924 0.943 0.915 0.971 2,218,819 0.9312 -0.99%
2015-09-02 0 1.010 1.000 1.020 0.980 1.050 3,591,000 3,679,660 1.0247 0.943 0.934 0.953 0.915 0.981 3,845,475 0.9569 -1.94%
2015-09-01 0 1.030 1.020 1.030 1.020 1.080 3,104,000 3,239,420 1.0436 0.962 0.953 0.962 0.953 1.009 3,323,964 0.9746 0.98%
2015-08-31 0 1.020 1.010 1.040 1.010 1.060 4,211,994 4,324,114 1.0266 0.953 0.943 0.971 0.943 0.990 4,510,475 0.9587 -5.56%
2015-08-28 0 1.080 1.060 1.080 1.060 1.140 8,378,000 9,099,060 1.0861 1.009 0.990 1.009 0.990 1.065 8,971,703 1.0142 3.85%
2015-08-27 0 1.040 1.030 1.040 1.010 1.060 7,120,000 7,336,340 1.0304 0.971 0.962 0.971 0.943 0.990 7,624,556 0.9622 4.00%
2015-08-26 0 1.000 1.000 1.010 0.990 1.060 10,832,000 10,882,940 1.0047 0.934 0.934 0.943 0.924 0.990 11,599,605 0.9382 -5.66%
2015-08-25 0 1.060 1.060 1.070 1.030 1.110 5,716,200 6,050,922 1.0586 0.990 0.990 0.999 0.962 1.037 6,121,276 0.9885 -5.36%
2015-08-24 0 1.120 1.070 1.130 1.020 1.130 7,729,994 8,148,893 1.0542 1.046 0.999 1.055 0.953 1.055 8,277,777 0.9844 -2.61%
2015-08-21 0 1.150 1.130 1.160 1.110 1.170 3,136,000 3,541,480 1.1293 1.074 1.055 1.083 1.037 1.093 3,358,231 1.0546 -3.36%
2015-08-20 0 1.190 1.170 1.190 1.160 1.210 2,476,837 2,940,102 1.1870 1.111 1.093 1.111 1.083 1.130 2,652,357 1.1085 0.00%
2015-08-19 0 1.190 1.190 1.200 1.170 1.230 2,126,000 2,539,000 1.1943 1.111 1.111 1.121 1.093 1.149 2,276,658 1.1152 0.00%
2015-08-18 0 1.190 1.190 1.200 1.180 1.250 2,302,000 2,781,660 1.2084 1.111 1.111 1.121 1.102 1.167 2,465,130 1.1284 -3.25%
2015-08-17 0 1.230 1.230 1.270 1.230 1.290 2,562,000 3,183,670 1.2427 1.149 1.149 1.186 1.149 1.205 2,743,555 1.1604 -3.91%
2015-08-14 0 1.280 1.270 1.280 1.250 1.290 1,442,000 1,838,520 1.2750 1.195 1.186 1.195 1.167 1.205 1,544,187 1.1906 0.00%
2015-08-13 0 1.280 1.270 1.280 1.270 1.290 1,674,000 2,145,060 1.2814 1.195 1.186 1.195 1.186 1.205 1,792,627 1.1966 0.79%
2015-08-12 0 1.270 1.270 1.290 1.250 1.310 3,102,000 3,948,320 1.2728 1.186 1.186 1.205 1.167 1.223 3,321,822 1.1886 -2.31%
2015-08-11 0 1.300 1.300 1.310 1.290 1.350 5,585,300 7,378,351 1.3210 1.214 1.214 1.223 1.205 1.261 5,981,100 1.2336 0.78%
2015-08-10 0 1.290 1.280 1.300 1.270 1.310 3,328,000 4,281,120 1.2864 1.205 1.195 1.214 1.186 1.223 3,563,837 1.2013 -1.53%
2015-08-07 0 1.310 1.310 1.320 1.290 1.340 1,242,000 1,632,200 1.3142 1.223 1.223 1.233 1.205 1.251 1,330,014 1.2272 1.55%
2015-08-06 0 1.290 1.290 1.300 1.270 1.310 718,000 925,790 1.2894 1.205 1.205 1.214 1.186 1.223 768,881 1.2041 -0.77%
2015-08-05 0 1.300 1.290 1.300 1.290 1.320 880,000 1,145,730 1.3020 1.214 1.205 1.214 1.205 1.233 942,361 1.2158 0.00%
2015-08-04 0 1.300 1.300 1.310 1.250 1.310 1,668,000 2,155,440 1.2922 1.214 1.214 1.223 1.167 1.223 1,786,202 1.2067 -1.52%
2015-08-03 0 1.320 1.310 1.320 1.270 1.320 1,872,000 2,426,690 1.2963 1.233 1.223 1.233 1.186 1.233 2,004,658 1.2105 -0.75%
2015-07-31 0 1.330 1.330 1.340 1.310 1.340 1,466,000 1,941,520 1.3244 1.242 1.242 1.251 1.223 1.251 1,569,887 1.2367 -0.75%
2015-07-30 0 1.340 1.320 1.340 1.320 1.380 1,994,000 2,655,580 1.3318 1.251 1.233 1.251 1.233 1.289 2,135,304 1.2437 0.00%
2015-07-29 0 1.340 1.320 1.340 1.300 1.360 2,510,000 3,317,470 1.3217 1.251 1.233 1.251 1.214 1.270 2,687,870 1.2342 3.08%
2015-07-28 0 1.300 1.300 1.310 1.250 1.360 3,526,000 4,649,660 1.3187 1.214 1.214 1.223 1.167 1.270 3,775,868 1.2314 0.00%
2015-07-27 0 1.300 1.300 1.310 1.280 1.390 9,248,000 12,125,720 1.3112 1.214 1.214 1.223 1.195 1.298 9,903,355 1.2244 -7.14%
2015-07-24 0 1.400 1.410 1.420 1.370 1.460 3,904,000 5,499,010 1.4086 1.307 1.317 1.326 1.279 1.363 4,180,655 1.3153 -1.41%
2015-07-23 0 1.420 1.410 1.420 1.400 1.470 2,512,000 3,602,390 1.4341 1.326 1.317 1.326 1.307 1.373 2,690,012 1.3392 -2.74%
2015-07-22 0 1.460 1.450 1.460 1.440 1.480 2,074,000 3,010,020 1.4513 1.363 1.354 1.363 1.345 1.382 2,220,973 1.3553 -0.68%
2015-07-21 0 1.470 1.470 1.480 1.470 1.570 8,022,001 12,136,231 1.5129 1.373 1.373 1.382 1.373 1.466 8,590,477 1.4128 -2.00%
2015-07-20 0 1.500 1.490 1.500 1.460 1.530 11,162,000 16,626,900 1.4896 1.401 1.391 1.401 1.363 1.429 11,952,990 1.3910 2.04%
2015-07-17 0 1.470 1.460 1.470 1.270 1.480 16,888,000 23,894,180 1.4149 1.373 1.363 1.373 1.186 1.382 18,084,761 1.3212 13.95%
2015-07-16 0 1.290 1.290 1.300 1.270 1.310 2,964,000 3,819,830 1.2887 1.205 1.205 1.214 1.186 1.223 3,174,043 1.2035 -1.53%
2015-07-15 0 1.310 1.300 1.310 1.300 1.380 2,620,000 3,488,640 1.3315 1.223 1.214 1.223 1.214 1.289 2,805,665 1.2434 -2.24%
2015-07-14 0 1.340 1.330 1.340 1.320 1.380 2,590,000 3,508,800 1.3547 1.251 1.242 1.251 1.233 1.289 2,773,539 1.2651 -2.90%
2015-07-13 0 1.380 1.370 1.380 1.310 1.390 4,204,001 5,721,261 1.3609 1.289 1.279 1.289 1.223 1.298 4,501,916 1.2709 2.22%
2015-07-10 0 1.350 1.330 1.360 1.310 1.500 16,168,000 22,282,270 1.3782 1.261 1.242 1.270 1.223 1.401 17,313,738 1.2870 -1.46%
2015-07-09 0 1.370 1.320 1.370 1.030 1.400 20,770,000 24,985,600 1.2030 1.279 1.233 1.279 0.962 1.307 22,241,857 1.1234 30.48%
2015-07-08 0 1.050 1.030 1.060 1.020 1.190 17,336,000 18,642,950 1.0754 0.981 0.962 0.990 0.953 1.111 18,564,508 1.0042 -13.93%
2015-07-07 0 1.220 1.220 1.240 1.200 1.280 10,142,000 12,471,840 1.2297 1.139 1.139 1.158 1.121 1.195 10,860,708 1.1483 -2.40%
2015-07-06 0 1.250 1.250 1.260 1.200 1.400 20,074,000 25,821,870 1.2863 1.167 1.167 1.177 1.121 1.307 21,496,535 1.2012 -11.97%
2015-07-03 0 1.420 1.390 1.420 1.340 1.470 15,874,000 21,906,640 1.3800 1.326 1.298 1.326 1.251 1.373 16,998,904 1.2887 -0.70%
2015-07-02 0 1.430 1.430 1.440 1.420 1.490 7,022,000 10,205,120 1.4533 1.335 1.335 1.345 1.326 1.391 7,519,611 1.3571 -4.03%
2015-06-30 0 1.490 1.490 1.520 1.400 1.540 10,970,814 16,082,623 1.4659 1.391 1.391 1.419 1.307 1.438 11,748,256 1.3689 -0.67%
2015-06-29 0 1.500 1.490 1.520 1.470 1.590 6,012,000 9,114,800 1.5161 1.401 1.391 1.419 1.373 1.485 6,438,038 1.4158 -5.06%
2015-06-26 0 1.580 1.570 1.580 1.570 1.610 3,402,000 5,397,400 1.5865 1.475 1.466 1.475 1.466 1.503 3,643,081 1.4815 -1.86%
2015-06-25 0 1.610 1.600 1.610 1.590 1.650 6,493,966 10,478,346 1.6136 1.503 1.494 1.503 1.485 1.541 6,954,158 1.5068 -3.01%
2015-06-24 0 1.660 1.640 1.660 1.600 1.670 10,934,000 17,979,160 1.6443 1.550 1.531 1.550 1.494 1.559 11,708,833 1.5355 3.75%
2015-06-23 0 1.600 1.600 1.610 1.590 1.610 5,936,000 9,505,660 1.6014 1.494 1.494 1.503 1.485 1.503 6,356,652 1.4954 0.63%
2015-06-22 0 1.590 1.590 1.600 1.550 1.590 1,852,000 2,913,240 1.5730 1.485 1.485 1.494 1.447 1.485 1,983,241 1.4689 1.92%
2015-06-19 0 1.560 1.560 1.570 1.560 1.600 3,378,778 5,359,304 1.5862 1.457 1.457 1.466 1.457 1.494 3,618,214 1.4812 -1.89%
2015-06-18 0 1.590 1.580 1.590 1.560 1.610 6,240,000 9,848,700 1.5783 1.485 1.475 1.485 1.457 1.503 6,682,195 1.4739 -1.24%
2015-06-17 0 1.610 1.610 1.630 1.570 1.630 4,440,000 7,075,040 1.5935 1.503 1.503 1.522 1.466 1.522 4,754,639 1.4880 0.62%
2015-06-16 0 1.600 1.590 1.600 1.550 1.630 4,902,000 7,757,600 1.5825 1.494 1.485 1.494 1.447 1.522 5,249,378 1.4778 -1.23%
2015-06-15 0 1.620 1.610 1.620 1.600 1.640 1,818,000 2,933,820 1.6138 1.513 1.503 1.513 1.494 1.531 1,946,832 1.5070 -0.61%
2015-06-12 0 1.630 1.630 1.640 1.610 1.650 3,090,000 5,017,540 1.6238 1.522 1.522 1.531 1.503 1.541 3,308,971 1.5163 -0.61%
2015-06-11 0 1.640 1.630 1.640 1.580 1.660 3,257,994 5,292,170 1.6244 1.531 1.522 1.531 1.475 1.550 3,488,870 1.5169 4.46%
2015-06-10 0 1.570 1.570 1.590 1.550 1.640 10,478,000 16,845,340 1.6077 1.466 1.466 1.485 1.447 1.531 11,220,519 1.5013 1.95%
2015-06-09 0 1.540 1.540 1.550 1.510 1.650 11,560,000 17,984,080 1.5557 1.438 1.438 1.447 1.410 1.541 12,379,194 1.4528 -5.52%
2015-06-08 0 1.630 1.630 1.640 1.630 1.680 4,602,000 7,591,420 1.6496 1.522 1.522 1.531 1.522 1.569 4,928,119 1.5404 -2.98%
2015-06-05 0 1.680 1.680 1.690 1.650 1.720 9,568,000 15,996,940 1.6719 1.569 1.569 1.578 1.541 1.606 10,246,032 1.5613 -3.45%
2015-06-04 0 1.740 1.730 1.740 1.700 1.770 6,148,000 10,610,900 1.7259 1.625 1.616 1.625 1.588 1.653 6,583,675 1.6117 -1.14%
2015-06-03 0 1.760 1.760 1.770 1.760 1.810 6,113,986 10,859,734 1.7762 1.644 1.644 1.653 1.644 1.690 6,547,251 1.6587 -1.12%
2015-06-02 0 1.780 1.770 1.780 1.770 1.820 5,174,000 9,219,040 1.7818 1.662 1.653 1.662 1.653 1.700 5,540,653 1.6639 -1.66%
2015-06-01 0 1.810 1.800 1.810 1.770 1.820 6,182,000 11,100,590 1.7956 1.690 1.681 1.690 1.653 1.700 6,620,085 1.6768 0.56%
2015-05-29 0 1.800 1.790 1.820 1.770 1.820 4,634,000 8,335,180 1.7987 1.681 1.672 1.700 1.653 1.700 4,962,386 1.6797 -1.10%
2015-05-28 0 1.820 1.810 1.820 1.810 1.850 9,154,000 16,765,380 1.8315 1.700 1.690 1.700 1.690 1.728 9,802,694 1.7103 -1.62%
2015-05-27 0 1.850 1.850 1.860 1.840 1.870 5,610,000 10,393,420 1.8527 1.728 1.728 1.737 1.718 1.746 6,007,550 1.7301 -1.60%
2015-05-26 0 1.880 1.870 1.880 1.850 1.920 10,142,000 19,031,680 1.8765 1.756 1.746 1.756 1.728 1.793 10,860,708 1.7523 1.08%
2015-05-22 0 1.860 1.860 1.880 1.850 1.890 7,712,000 14,423,080 1.8702 1.737 1.737 1.756 1.728 1.765 8,258,507 1.7465 0.54%
2015-05-21 0 1.850 1.850 1.860 1.850 1.900 3,720,000 6,912,820 1.8583 1.728 1.728 1.737 1.728 1.774 3,983,616 1.7353 -1.07%
2015-05-20 0 1.870 1.860 1.870 1.830 1.900 9,838,000 18,209,660 1.8510 1.746 1.737 1.746 1.709 1.774 10,535,165 1.7285 0.00%
2015-05-19 0 1.870 1.860 1.870 1.860 1.890 8,976,000 16,812,000 1.8730 1.746 1.737 1.746 1.737 1.765 9,612,080 1.7490 -1.06%
2015-05-18 0 1.890 1.880 1.890 1.860 1.920 6,154,468 11,580,161 1.8816 1.765 1.756 1.765 1.737 1.793 6,590,602 1.7571 -0.53%
2015-05-15 0 1.900 1.900 1.910 1.850 1.910 10,097,990 19,022,840 1.8838 1.774 1.774 1.784 1.728 1.784 10,813,580 1.7592 0.00%
2015-05-14 0 1.900 1.890 1.900 1.880 1.940 9,573,763 18,159,340 1.8968 1.774 1.765 1.774 1.756 1.812 10,252,203 1.7713 -0.52%
2015-05-13 0 1.910 1.900 1.930 1.890 1.970 35,652,000 69,037,480 1.9364 1.784 1.774 1.802 1.765 1.840 38,178,463 1.8083 1.60%
2015-05-12 0 1.880 1.870 1.880 1.870 1.920 13,724,000 25,952,220 1.8910 1.756 1.746 1.756 1.746 1.793 14,696,545 1.7659 -1.57%
2015-05-11 0 1.910 1.900 1.910 1.870 1.930 11,982,000 22,755,460 1.8991 1.784 1.774 1.784 1.746 1.802 12,831,099 1.7735 1.06%
2015-05-08 0 1.890 1.880 1.890 1.830 1.910 13,916,000 25,920,240 1.8626 1.765 1.756 1.765 1.709 1.784 14,902,151 1.7394 0.00%
2015-05-07 0 1.890 1.880 1.890 1.850 1.950 19,830,000 37,665,140 1.8994 1.765 1.756 1.765 1.728 1.821 21,235,244 1.7737 -0.53%
2015-05-06 0 1.900 1.890 1.900 1.840 1.980 76,306,000 146,661,190 1.9220 1.774 1.765 1.774 1.718 1.849 81,713,391 1.7948 4.40%
2015-05-05 0 1.820 1.810 1.820 1.800 1.930 17,153,996 31,698,002 1.8478 1.700 1.690 1.700 1.681 1.802 18,369,606 1.7256 -2.67%
2015-05-04 0 1.870 1.860 1.870 1.850 1.940 10,744,000 20,196,080 1.8798 1.746 1.737 1.746 1.728 1.812 11,505,369 1.7554 -0.53%
2015-04-30 0 1.880 1.880 1.890 1.860 1.980 15,106,000 28,589,900 1.8926 1.756 1.756 1.765 1.737 1.849 16,176,480 1.7674 -2.59%
2015-04-29 0 1.930 1.930 1.950 1.780 1.980 38,414,668 72,850,889 1.8964 1.802 1.802 1.821 1.662 1.849 41,136,906 1.7709 5.46%
2015-04-28 0 1.830 1.830 1.840 1.810 1.880 16,135,990 29,675,101 1.8391 1.709 1.709 1.718 1.690 1.756 17,279,460 1.7174 -3.68%
2015-04-27 0 1.900 1.890 1.910 1.810 1.930 35,692,000 67,940,080 1.9035 1.774 1.765 1.784 1.690 1.802 38,221,298 1.7775 4.40%
2015-04-24 0 1.820 1.820 1.830 1.750 1.840 29,314,000 52,717,740 1.7984 1.700 1.700 1.709 1.634 1.718 31,391,324 1.6794 5.20%
2015-04-23 0 1.730 1.730 1.750 1.720 1.780 19,158,004 33,506,486 1.7490 1.616 1.616 1.634 1.606 1.662 20,515,627 1.6332 0.58%
2015-04-22 0 1.720 1.720 1.730 1.690 1.770 19,605,992 33,856,626 1.7269 1.606 1.606 1.616 1.578 1.653 20,995,362 1.6126 1.78%
2015-04-21 0 1.690 1.690 1.700 1.680 1.750 17,654,000 30,127,490 1.7066 1.578 1.578 1.588 1.569 1.634 18,905,043 1.5936 1.81%
2015-04-20 0 1.660 1.650 1.670 1.600 1.820 43,316,000 73,325,080 1.6928 1.550 1.541 1.559 1.494 1.700 46,385,569 1.5808 -9.29%
2015-04-17 0 1.830 1.820 1.830 1.820 1.960 46,570,200 86,931,198 1.8667 1.709 1.700 1.709 1.700 1.830 49,870,376 1.7431 -7.58%
2015-04-16 0 1.980 1.970 1.980 1.940 2.030 36,235,996 71,643,431 1.9771 1.849 1.840 1.849 1.812 1.896 38,803,844 1.8463 4.76%
2015-04-15 0 1.890 1.880 1.890 1.880 2.080 43,312,000 85,392,280 1.9716 1.765 1.756 1.765 1.756 1.942 46,381,286 1.8411 -3.57%
2015-04-14 0 1.960 1.960 1.980 1.870 2.130 79,752,004 161,517,668 2.0252 1.830 1.830 1.849 1.746 1.989 85,403,594 1.8912 0.00%
2015-04-13 0 1.960 1.950 1.960 1.650 1.980 90,988,029 167,622,821 1.8423 1.830 1.821 1.830 1.541 1.849 97,435,855 1.7203 18.79%
2015-04-10 0 1.650 1.640 1.650 1.590 1.670 27,106,000 44,182,780 1.6300 1.541 1.531 1.541 1.485 1.559 29,026,855 1.5221 3.77%
2015-04-09 0 1.590 1.570 1.590 1.520 1.740 51,835,000 85,460,680 1.6487 1.485 1.466 1.485 1.419 1.625 55,508,264 1.5396 -1.24%
2015-04-08 0 1.610 1.610 1.620 1.450 1.620 73,546,000 113,343,520 1.5411 1.503 1.503 1.513 1.354 1.513 78,757,805 1.4391 15.00%
2015-04-02 0 1.400 1.390 1.400 1.350 1.410 25,277,000 34,918,270 1.3814 1.307 1.298 1.307 1.261 1.317 27,068,243 1.2900 4.48%
2015-04-01 0 1.340 1.340 1.350 1.310 1.360 12,060,000 16,041,540 1.3301 1.251 1.251 1.261 1.223 1.270 12,914,627 1.2421 0.75%
2015-03-31 0 1.330 1.320 1.330 1.310 1.340 10,592,000 14,022,800 1.3239 1.242 1.233 1.242 1.223 1.251 11,342,597 1.2363 1.53%
2015-03-30 0 1.310 1.310 1.320 1.290 1.330 21,318,000 27,960,660 1.3116 1.223 1.223 1.233 1.205 1.242 22,828,691 1.2248 -1.50%
2015-03-27 0 1.330 1.310 1.330 1.310 1.380 22,802,000 30,590,940 1.3416 1.242 1.223 1.242 1.223 1.289 24,417,854 1.2528 -0.75%
2015-03-26 0 1.340 1.340 1.350 1.280 1.360 31,814,000 42,083,620 1.3228 1.251 1.251 1.261 1.195 1.270 34,068,485 1.2353 3.08%
2015-03-25 0 1.300 1.290 1.300 1.280 1.320 14,191,394 18,420,091 1.2980 1.214 1.205 1.214 1.195 1.233 15,197,061 1.2121 -1.52%
2015-03-24 0 1.320 1.310 1.320 1.280 1.330 13,008,224 17,067,200 1.3120 1.233 1.223 1.233 1.195 1.242 13,930,046 1.2252 -0.75%
2015-03-23 0 1.330 1.320 1.330 1.280 1.370 18,006,000 23,716,520 1.3171 1.242 1.233 1.242 1.195 1.279 19,281,987 1.2300 0.00%
2015-03-20 0 1.330 1.330 1.340 1.320 1.360 9,904,000 13,210,700 1.3339 1.242 1.242 1.251 1.233 1.270 10,605,843 1.2456 -2.21%
2015-03-19 0 1.360 1.350 1.360 1.340 1.460 31,602,000 43,934,770 1.3903 1.270 1.261 1.270 1.251 1.363 33,841,462 1.2983 -2.16%
2015-03-18 0 1.390 1.390 1.400 1.290 1.470 65,188,000 91,263,600 1.4000 1.298 1.298 1.307 1.205 1.373 69,807,519 1.3074 8.59%
2015-03-17 0 1.280 1.270 1.280 1.250 1.360 35,296,000 45,393,530 1.2861 1.195 1.186 1.195 1.167 1.270 37,797,235 1.2010 -4.48%
2015-03-16 0 1.340 1.330 1.340 1.320 1.410 19,804,000 26,575,940 1.3419 1.251 1.242 1.251 1.233 1.317 21,207,402 1.2531 -4.96%
2015-03-13 0 1.410 1.400 1.410 1.400 1.450 14,734,000 20,806,080 1.4121 1.317 1.307 1.317 1.307 1.354 15,778,118 1.3187 -2.76%
2015-03-12 0 1.450 1.440 1.450 1.420 1.490 15,696,000 22,780,140 1.4513 1.354 1.345 1.354 1.326 1.391 16,808,290 1.3553 -2.03%
2015-03-11 0 1.480 1.480 1.490 1.470 1.530 11,648,000 17,361,480 1.4905 1.382 1.382 1.391 1.373 1.429 12,473,430 1.3919 -3.27%
2015-03-10 0 1.530 1.520 1.530 1.520 1.550 4,244,000 6,486,260 1.5283 1.429 1.419 1.429 1.419 1.447 4,544,749 1.4272 -1.29%
2015-03-09 0 1.550 1.550 1.560 1.510 1.560 6,182,000 9,495,290 1.5360 1.447 1.447 1.457 1.410 1.457 6,620,085 1.4343 0.65%
2015-03-06 0 1.540 1.530 1.540 1.520 1.540 4,026,000 6,166,480 1.5317 1.438 1.429 1.438 1.419 1.438 4,311,301 1.4303 0.00%
2015-03-05 0 1.540 1.530 1.540 1.530 1.580 9,389,494 14,517,560 1.5461 1.438 1.429 1.438 1.429 1.475 10,054,876 1.4438 0.00%
2015-03-04 0 1.540 1.530 1.540 1.520 1.570 5,240,128 8,096,258 1.5450 1.438 1.429 1.438 1.419 1.466 5,611,467 1.4428 0.65%
2015-03-03 0 1.530 1.530 1.540 1.510 1.550 4,736,000 7,260,620 1.5331 1.429 1.429 1.438 1.410 1.447 5,071,615 1.4316 -1.29%
2015-03-02 0 1.550 1.540 1.550 1.530 1.560 5,616,000 8,680,720 1.5457 1.447 1.438 1.447 1.429 1.457 6,013,975 1.4434 0.00%
2015-02-27 0 1.550 1.550 1.560 1.550 1.570 4,610,000 7,178,820 1.5572 1.447 1.447 1.457 1.447 1.466 4,936,686 1.4542 -1.27%
2015-02-26 0 1.570 1.570 1.580 1.560 1.600 9,864,000 15,516,220 1.5730 1.466 1.466 1.475 1.457 1.494 10,563,008 1.4689 1.29%
2015-02-25 0 1.550 1.550 1.560 1.550 1.580 5,466,000 8,545,160 1.5633 1.447 1.447 1.457 1.447 1.475 5,853,346 1.4599 -1.27%
2015-02-24 0 1.570 1.560 1.570 1.560 1.590 11,774,700 18,528,806 1.5736 1.466 1.457 1.466 1.457 1.485 12,609,109 1.4695 -1.87%
2015-02-23 0 1.600 1.590 1.600 1.570 1.660 19,978,000 31,910,734 1.5973 1.494 1.485 1.494 1.466 1.550 21,393,732 1.4916 -3.61%
2015-02-18 0 1.660 1.650 1.660 1.610 1.680 13,262,000 21,899,380 1.6513 1.550 1.541 1.550 1.503 1.569 14,201,806 1.5420 3.11%
2015-02-17 0 1.610 1.600 1.610 1.580 1.620 8,882,000 14,238,880 1.6031 1.503 1.494 1.503 1.475 1.513 9,511,419 1.4970 0.62%
2015-02-16 0 1.600 1.590 1.600 1.580 1.640 6,490,000 10,392,400 1.6013 1.494 1.485 1.494 1.475 1.531 6,949,911 1.4953 -0.62%
2015-02-13 0 1.610 1.610 1.620 1.570 1.640 25,894,000 41,902,360 1.6182 1.503 1.503 1.513 1.466 1.531 27,728,967 1.5111 2.55%
2015-02-12 0 1.570 1.550 1.570 1.520 1.570 5,803,041 8,962,547 1.5445 1.466 1.447 1.466 1.419 1.466 6,214,271 1.4423 0.64%
2015-02-11 0 1.560 1.550 1.560 1.540 1.570 3,858,000 5,989,180 1.5524 1.457 1.447 1.457 1.438 1.466 4,131,395 1.4497 -1.89%
2015-02-10 0 1.590 1.580 1.590 1.560 1.610 13,872,000 22,016,080 1.5871 1.485 1.475 1.485 1.457 1.503 14,855,033 1.4821 2.58%
2015-02-09 0 1.550 1.550 1.560 1.540 1.600 5,244,000 8,197,500 1.5632 1.447 1.447 1.457 1.438 1.494 5,615,614 1.4598 -1.90%
2015-02-06 0 1.580 1.560 1.580 1.550 1.580 4,306,000 6,748,120 1.5671 1.475 1.457 1.475 1.447 1.475 4,611,143 1.4634 1.94%
2015-02-05 0 1.550 1.540 1.550 1.540 1.590 12,792,490 19,907,779 1.5562 1.447 1.438 1.447 1.438 1.485 13,699,024 1.4532 -4.32%
2015-02-04 0 1.620 1.610 1.620 1.610 1.720 45,382,000 75,669,004 1.6674 1.513 1.503 1.513 1.503 1.606 48,597,975 1.5570 -0.61%
2015-02-03 0 1.630 1.620 1.630 1.570 1.630 37,714,000 60,446,800 1.6028 1.522 1.513 1.522 1.466 1.522 40,386,586 1.4967 5.84%
2015-02-02 0 1.540 1.530 1.540 1.510 1.580 12,851,000 19,891,540 1.5479 1.438 1.429 1.438 1.410 1.475 13,761,680 1.4454 1.99%
2015-01-30 0 1.510 1.490 1.510 1.480 1.540 5,258,000 7,860,720 1.4950 1.410 1.391 1.410 1.382 1.438 5,630,606 1.3961 0.67%
2015-01-29 0 1.500 1.490 1.500 1.500 1.550 8,978,500 13,556,145 1.5098 1.401 1.391 1.401 1.401 1.447 9,614,757 1.4099 -3.85%
2015-01-28 0 1.560 1.550 1.560 1.530 1.560 3,807,440 5,860,500 1.5392 1.457 1.447 1.457 1.429 1.457 4,077,253 1.4374 0.65%
2015-01-27 0 1.550 1.540 1.550 1.530 1.580 8,094,000 12,485,300 1.5425 1.447 1.438 1.447 1.429 1.475 8,667,578 1.4405 0.65%
2015-01-26 0 1.540 1.530 1.540 1.510 1.570 4,640,000 7,085,020 1.5269 1.438 1.429 1.438 1.410 1.466 4,968,812 1.4259 -0.65%
2015-01-23 0 1.550 1.540 1.550 1.530 1.600 6,652,000 10,346,320 1.5554 1.447 1.438 1.447 1.429 1.494 7,123,391 1.4524 -1.90%
2015-01-22 0 1.580 1.570 1.590 1.560 1.620 12,044,000 19,112,700 1.5869 1.475 1.466 1.485 1.457 1.513 12,897,493 1.4819 0.00%
2015-01-21 0 1.580 1.580 1.590 1.490 1.600 31,040,000 47,813,330 1.5404 1.475 1.475 1.485 1.391 1.494 33,239,636 1.4384 6.04%
2015-01-20 0 1.490 1.480 1.490 1.480 1.590 39,318,000 59,219,360 1.5062 1.391 1.382 1.391 1.382 1.485 42,104,253 1.4065 -6.88%
2015-01-19 0 1.600 1.600 1.610 1.570 1.700 47,615,446 76,893,366 1.6149 1.494 1.494 1.503 1.466 1.588 50,989,693 1.5080 -7.51%
2015-01-16 0 1.730 1.720 1.730 1.660 1.740 15,684,571 26,524,839 1.6911 1.616 1.606 1.616 1.550 1.625 16,796,051 1.5792 1.76%
2015-01-15 0 1.700 1.690 1.700 1.690 1.760 23,120,000 39,600,420 1.7128 1.588 1.578 1.588 1.578 1.644 24,758,389 1.5995 -0.58%
2015-01-14 0 1.710 1.700 1.710 1.700 1.780 19,877,000 34,376,200 1.7294 1.597 1.588 1.597 1.588 1.662 21,285,575 1.6150 -3.93%
2015-01-13 0 1.780 1.780 1.790 1.780 1.820 7,340,000 13,141,760 1.7904 1.662 1.662 1.672 1.662 1.700 7,860,146 1.6719 -1.11%
2015-01-12 0 1.800 1.790 1.800 1.780 1.830 10,250,000 18,471,300 1.8021 1.681 1.672 1.681 1.662 1.709 10,976,362 1.6828 -2.17%
2015-01-09 0 1.840 1.830 1.840 1.810 1.910 41,634,000 77,525,180 1.8621 1.718 1.709 1.718 1.690 1.784 44,584,375 1.7388 2.22%
2015-01-08 0 1.800 1.800 1.810 1.800 1.860 9,838,000 17,903,410 1.8198 1.681 1.681 1.690 1.681 1.737 10,535,165 1.6994 -1.10%
2015-01-07 0 1.820 1.820 1.830 1.780 1.870 24,240,000 44,330,460 1.8288 1.700 1.700 1.709 1.662 1.746 25,957,757 1.7078 0.00%
2015-01-06 0 1.820 1.810 1.820 1.760 1.840 33,934,000 61,017,310 1.7981 1.700 1.690 1.700 1.644 1.718 36,338,718 1.6791 -2.67%
2015-01-05 0 1.870 1.850 1.870 1.640 1.890 69,770,000 124,823,240 1.7891 1.746 1.728 1.746 1.531 1.765 74,714,220 1.6707 11.31%
2015-01-02 0 1.680 1.670 1.680 1.610 1.700 14,010,000 23,417,510 1.6715 1.569 1.559 1.569 1.503 1.588 15,002,812 1.5609 0.60%
2014-12-31 0 1.670 1.660 1.670 1.640 1.690 4,326,000 7,209,260 1.6665 1.559 1.550 1.559 1.531 1.578 4,632,560 1.5562 1.83%
2014-12-30 0 1.640 1.640 1.650 1.630 1.680 9,226,000 15,182,500 1.6456 1.531 1.531 1.541 1.522 1.569 9,879,796 1.5367 -2.38%
2014-12-29 0 1.680 1.670 1.680 1.670 1.770 13,121,873 22,113,311 1.6852 1.569 1.559 1.569 1.559 1.653 14,051,749 1.5737 -3.45%
2014-12-24 0 1.740 1.730 1.740 1.710 1.780 4,354,000 7,597,160 1.7449 1.625 1.616 1.625 1.597 1.662 4,662,544 1.6294 1.75%
2014-12-23 0 1.710 1.700 1.710 1.700 1.790 10,540,000 18,076,410 1.7150 1.597 1.588 1.597 1.588 1.672 11,286,912 1.6015 -3.93%
2014-12-22 0 1.780 1.770 1.790 1.760 1.840 11,176,000 20,014,800 1.7909 1.662 1.653 1.672 1.644 1.718 11,967,982 1.6724 1.14%
2014-12-19 0 1.760 1.750 1.770 1.730 1.840 17,158,000 30,553,140 1.7807 1.644 1.634 1.653 1.616 1.718 18,373,894 1.6629 -2.76%
2014-12-18 0 1.810 1.810 1.820 1.800 1.940 48,723,338 90,140,151 1.8500 1.690 1.690 1.700 1.681 1.812 52,176,096 1.7276 0.56%
2014-12-17 0 1.800 1.800 1.810 1.680 1.850 46,766,000 84,161,600 1.7996 1.681 1.681 1.690 1.569 1.728 50,080,052 1.6805 4.65%
2014-12-16 0 1.720 1.710 1.720 1.600 1.740 28,307,900 47,631,441 1.6826 1.606 1.597 1.606 1.494 1.625 30,313,927 1.5713 4.24%
2014-12-15 0 1.650 1.650 1.660 1.500 1.690 35,691,000 58,270,200 1.6326 1.541 1.541 1.550 1.401 1.578 38,220,227 1.5246 6.45%
2014-12-12 0 1.550 1.540 1.550 1.540 1.630 17,916,000 28,186,800 1.5733 1.447 1.438 1.447 1.438 1.522 19,185,609 1.4692 -2.52%
2014-12-11 0 1.590 1.590 1.600 1.550 1.610 9,428,000 14,957,360 1.5865 1.485 1.485 1.494 1.447 1.503 10,096,111 1.4815 -2.45%
2014-12-10 0 1.630 1.620 1.630 1.560 1.710 30,152,000 49,944,860 1.6564 1.522 1.513 1.522 1.457 1.597 32,288,708 1.5468 2.52%
2014-12-09 0 1.590 1.590 1.600 1.460 1.610 39,486,992 59,463,347 1.5059 1.485 1.485 1.494 1.363 1.503 42,285,220 1.4062 -0.62%
2014-12-08 0 1.600 1.600 1.610 1.600 1.750 25,749,000 43,082,620 1.6732 1.494 1.494 1.503 1.494 1.634 27,573,691 1.5625 -9.09%
2014-12-05 0 1.760 1.750 1.760 1.750 1.860 19,320,000 34,408,760 1.7810 1.644 1.634 1.644 1.634 1.737 20,689,103 1.6631 -5.38%
2014-12-04 0 1.860 1.850 1.870 1.730 1.880 39,236,000 71,665,700 1.8265 1.737 1.728 1.746 1.616 1.756 42,016,442 1.7057 5.68%
2014-12-03 0 1.760 1.750 1.760 1.730 1.860 27,154,000 48,179,800 1.7743 1.644 1.634 1.644 1.616 1.737 29,078,256 1.6569 -3.83%
2014-12-02 0 1.830 1.830 1.840 1.820 1.950 34,375,873 64,411,170 1.8737 1.709 1.709 1.718 1.700 1.821 36,811,904 1.7497 0.55%
2014-12-01 0 1.820 1.810 1.820 1.790 1.920 50,359,874 92,166,081 1.8301 1.700 1.690 1.700 1.672 1.793 53,928,604 1.7090 -10.34%
2014-11-28 0 2.030 2.020 2.040 1.920 2.190 113,050,900 227,140,370 2.0092 1.896 1.886 1.905 1.793 2.045 121,062,202 1.8762 -6.45%
2014-11-27 0 2.170 2.190 2.200 1.750 2.250 114,206,000 232,560,880 2.0363 2.026 2.045 2.054 1.634 2.101 122,299,157 1.9016 16.04%
2014-11-26 0 1.870 1.870 1.880 1.830 1.910 30,473,935 56,687,098 1.8602 1.746 1.746 1.756 1.709 1.784 32,633,457 1.7371 -1.58%
2014-11-25 0 1.900 1.880 1.900 1.850 2.050 50,046,000 96,091,280 1.9201 1.774 1.756 1.774 1.728 1.914 53,592,487 1.7930 -6.40%
2014-11-24 0 2.030 2.030 2.040 2.010 2.180 93,944,003 195,156,966 2.0774 1.896 1.896 1.905 1.877 2.036 100,601,303 1.9399 4.64%
2014-11-21 0 1.940 1.940 1.950 1.660 1.950 165,546,795 305,636,734 1.8462 1.812 1.812 1.821 1.550 1.821 177,278,195 1.7241 17.58%
2014-11-20 0 1.650 1.640 1.650 1.390 1.700 128,006,498 205,062,656 1.6020 1.541 1.531 1.541 1.298 1.588 137,077,621 1.4960 17.02%
2014-11-19 0 1.410 1.400 1.410 1.400 1.500 24,222,000 34,822,300 1.4376 1.317 1.307 1.317 1.307 1.401 25,938,481 1.3425 -0.70%
2014-11-18 0 1.420 1.410 1.420 1.410 1.470 7,587,494 10,797,901 1.4231 1.326 1.317 1.326 1.317 1.373 8,125,178 1.3289 -2.07%
2014-11-17 0 1.450 1.450 1.460 1.440 1.500 6,724,900 9,818,165 1.4600 1.354 1.354 1.363 1.345 1.401 7,201,457 1.3634 -1.36%
2014-11-14 0 1.470 1.460 1.470 1.460 1.490 14,102,000 20,784,290 1.4739 1.373 1.363 1.373 1.363 1.391 15,101,332 1.3763 0.68%
2014-11-13 0 1.460 1.460 1.470 1.460 1.490 11,140,996 16,361,474 1.4686 1.363 1.363 1.373 1.363 1.391 11,930,498 1.3714 -1.35%
2014-11-12 0 1.480 1.470 1.480 1.470 1.550 17,907,784 27,044,004 1.5102 1.382 1.373 1.382 1.373 1.447 19,176,811 1.4102 0.00%
2014-11-11 0 1.480 1.470 1.490 1.470 1.540 15,442,000 23,164,110 1.5001 1.382 1.373 1.391 1.373 1.438 16,536,290 1.4008 -2.63%
2014-11-10 0 1.520 1.520 1.530 1.490 1.570 17,262,000 26,494,780 1.5349 1.419 1.419 1.429 1.391 1.466 18,485,264 1.4333 -1.30%
2014-11-07 0 1.540 1.530 1.540 1.520 1.600 13,608,000 20,973,790 1.5413 1.438 1.429 1.438 1.419 1.494 14,572,325 1.4393 -2.53%
2014-11-06 0 1.580 1.570 1.580 1.500 1.590 23,350,000 36,293,460 1.5543 1.475 1.466 1.475 1.401 1.485 25,004,687 1.4515 1.94%
2014-11-05 0 1.550 1.540 1.550 1.530 1.660 28,899,776 45,461,982 1.5731 1.447 1.438 1.447 1.429 1.550 30,947,746 1.4690 -6.06%
2014-11-04 0 1.650 1.640 1.650 1.630 1.690 27,360,000 45,395,290 1.6592 1.541 1.531 1.541 1.522 1.578 29,298,854 1.5494 0.00%
2014-11-03 0 1.650 1.630 1.650 1.620 1.710 23,698,000 39,246,890 1.6561 1.541 1.522 1.541 1.513 1.597 25,377,348 1.5465 0.61%
2014-10-31 0 1.640 1.650 1.660 1.620 1.720 55,890,000 93,175,410 1.6671 1.531 1.541 1.550 1.513 1.606 59,850,620 1.5568 1.86%
2014-10-30 0 1.610 1.610 1.620 1.600 1.690 36,590,000 59,732,380 1.6325 1.503 1.503 1.513 1.494 1.578 39,182,934 1.5244 -4.73%
2014-10-29 0 1.690 1.680 1.690 1.660 1.810 57,535,604 98,522,581 1.7124 1.578 1.569 1.578 1.550 1.690 61,612,839 1.5991 -5.06%
2014-10-28 0 1.780 1.770 1.780 1.770 2.050 103,262,000 190,011,880 1.8401 1.662 1.653 1.662 1.653 1.914 110,579,616 1.7183 -17.21%
2014-10-27 0 2.150 2.150 2.160 2.150 2.230 7,244,000 15,797,670 2.1808 2.008 2.008 2.017 2.008 2.082 7,757,343 2.0365 -4.44%
2014-10-24 0 2.250 2.250 2.260 2.190 2.270 11,072,820 24,703,887 2.2310 2.101 2.101 2.110 2.045 2.120 11,857,490 2.0834 0.90%
2014-10-23 0 2.230 2.220 2.230 2.140 2.280 15,570,000 34,678,890 2.2273 2.082 2.073 2.082 1.998 2.129 16,673,361 2.0799 3.24%
2014-10-22 0 2.160 2.150 2.160 2.130 2.170 5,360,000 11,544,280 2.1538 2.017 2.008 2.017 1.989 2.026 5,739,834 2.0113 2.37%
2014-10-21 0 2.110 2.110 2.120 2.090 2.250 15,443,940 33,003,764 2.1370 1.970 1.970 1.980 1.952 2.101 16,538,368 1.9956 -5.38%
2014-10-20 0 2.230 2.220 2.230 2.190 2.270 13,796,000 30,728,040 2.2273 2.082 2.073 2.082 2.045 2.120 14,773,647 2.0799 1.36%
2014-10-17 0 2.200 2.180 2.200 2.060 2.210 16,855,494 36,451,097 2.1626 2.054 2.036 2.054 1.924 2.064 18,049,951 2.0195 6.80%
2014-10-16 0 2.060 2.060 2.070 2.050 2.110 9,360,000 19,423,100 2.0751 1.924 1.924 1.933 1.914 1.970 10,023,292 1.9378 -3.29%
2014-10-15 0 2.130 2.120 2.130 2.110 2.200 15,116,000 32,287,522 2.1360 1.989 1.980 1.989 1.970 2.054 16,187,189 1.9946 -3.18%
2014-10-14 0 2.200 2.190 2.200 2.170 2.280 12,750,100 28,107,522 2.2045 2.054 2.045 2.054 2.026 2.129 13,653,630 2.0586 -3.08%
2014-10-13 0 2.270 2.260 2.270 2.130 2.270 9,536,000 21,031,210 2.2055 2.120 2.110 2.120 1.989 2.120 10,211,764 2.0595 2.71%
2014-10-10 0 2.210 2.200 2.210 2.180 2.250 16,073,410 35,564,872 2.2127 2.064 2.054 2.064 2.036 2.101 17,212,445 2.0662 -3.49%
2014-10-09 0 2.290 2.280 2.290 2.250 2.440 24,847,698 57,286,468 2.3055 2.138 2.129 2.138 2.101 2.279 26,608,519 2.1529 -5.76%
2014-10-08 0 2.430 2.420 2.430 2.380 2.560 25,926,000 63,595,986 2.4530 2.269 2.260 2.269 2.223 2.391 27,763,234 2.2907 1.67%
2014-10-07 0 2.390 2.380 2.390 2.340 2.440 11,939,014 28,400,942 2.3788 2.232 2.223 2.232 2.185 2.279 12,785,067 2.2214 -0.83%
2014-10-06 0 2.410 2.410 2.420 2.350 2.460 15,648,000 37,728,620 2.4111 2.251 2.251 2.260 2.194 2.297 16,756,889 2.2515 2.55%
2014-10-03 0 2.350 2.350 2.360 2.240 2.370 22,986,000 53,336,930 2.3204 2.194 2.194 2.204 2.092 2.213 24,614,893 2.1669 2.17%
2014-09-30 0 2.300 2.290 2.300 2.250 2.390 26,920,000 62,116,400 2.3074 2.148 2.138 2.148 2.101 2.232 28,827,674 2.1547 -4.17%
2014-09-29 0 2.400 2.400 2.410 2.310 2.490 23,231,000 55,709,000 2.3980 2.241 2.241 2.251 2.157 2.325 24,877,254 2.2394 -6.25%
2014-09-26 0 2.560 2.560 2.570 2.520 2.680 27,441,412 70,967,104 2.5861 2.391 2.391 2.400 2.353 2.503 29,386,035 2.4150 -5.88%
2014-09-25 0 2.720 2.710 2.720 2.710 2.900 23,916,498 66,238,112 2.7696 2.540 2.531 2.540 2.531 2.708 25,611,330 2.5863 -6.53%
2014-09-24 0 2.910 2.890 2.910 2.880 2.970 11,284,000 32,808,680 2.9075 2.717 2.699 2.717 2.689 2.773 12,083,636 2.7151 -2.02%
2014-09-23 0 2.970 2.970 2.980 2.920 3.010 7,175,000 21,308,070 2.9698 2.773 2.773 2.783 2.727 2.811 7,683,453 2.7732 -0.34%
2014-09-22 0 2.980 2.980 3.000 2.950 3.100 25,806,000 77,318,848 2.9962 2.783 2.783 2.801 2.755 2.895 27,634,731 2.7979 -4.18%
2014-09-19 0 3.110 3.100 3.130 3.050 3.180 10,892,000 33,826,570 3.1056 2.904 2.895 2.923 2.848 2.970 11,663,857 2.9001 -0.32%
2014-09-18 0 3.120 3.130 3.140 3.040 3.190 11,504,263 36,111,308 3.1390 2.914 2.923 2.932 2.839 2.979 12,319,507 2.9312 1.30%
2014-09-17 0 3.080 3.070 3.080 3.000 3.080 8,102,000 24,649,040 3.0423 2.876 2.867 2.876 2.801 2.876 8,676,145 2.8410 0.98%
2014-09-16 0 3.050 3.040 3.060 3.000 3.070 5,592,300 16,856,608 3.0143 2.848 2.839 2.858 2.801 2.867 5,988,596 2.8148 0.33%
2014-09-15 0 3.040 3.030 3.040 2.990 3.220 22,896,173 69,707,796 3.0445 2.839 2.829 2.839 2.792 3.007 24,518,700 2.8430 -5.59%
2014-09-12 0 3.220 3.200 3.230 3.160 3.240 5,536,000 17,684,400 3.1944 3.007 2.988 3.016 2.951 3.026 5,928,306 2.9830 0.94%
2014-09-11 0 3.190 3.180 3.190 3.160 3.270 10,984,060 35,265,957 3.2106 2.979 2.970 2.979 2.951 3.054 11,762,441 2.9982 -1.24%
2014-09-10 0 3.230 3.220 3.240 3.200 3.370 12,323,600 39,930,976 3.2402 3.016 3.007 3.026 2.988 3.147 13,196,906 3.0258 -4.44%
2014-09-08 0 3.380 3.370 3.380 3.370 3.430 8,018,285 27,182,879 3.3901 3.156 3.147 3.156 3.147 3.203 8,586,497 3.1658 -1.46%
2014-09-05 0 3.430 3.400 3.430 3.370 3.510 9,062,000 31,186,080 3.4414 3.203 3.175 3.203 3.147 3.278 9,704,175 3.2137 -0.87%
2014-09-04 0 3.460 3.460 3.470 3.360 3.530 9,604,000 33,224,620 3.4595 3.231 3.231 3.240 3.138 3.296 10,284,583 3.2305 1.76%
2014-09-03 0 3.400 3.390 3.400 3.340 3.450 14,188,200 48,235,314 3.3997 3.175 3.166 3.175 3.119 3.222 15,193,640 3.1747 0.89%
2014-09-02 0 3.370 3.360 3.370 3.360 3.520 12,480,000 42,986,860 3.4445 3.147 3.138 3.147 3.138 3.287 13,364,390 3.2165 -2.60%
2014-09-01 0 3.460 3.420 3.430 3.330 3.500 20,604,000 70,812,480 3.4368 3.231 3.194 3.203 3.110 3.268 22,064,093 3.2094 3.90%
2014-08-29 0 3.330 3.330 3.340 3.150 3.350 34,215,360 112,373,273 3.2843 3.110 3.110 3.119 2.942 3.128 36,640,016 3.0670 -2.06%
2014-08-28 0 3.400 3.390 3.400 3.270 3.900 80,475,640 281,940,008 3.5034 3.175 3.166 3.175 3.054 3.642 86,178,510 3.2716 -14.57%
2014-08-27 0 3.980 3.970 3.980 3.940 4.100 13,909,565 55,552,048 3.9938 3.717 3.707 3.717 3.679 3.829 14,895,260 3.7295 -3.40%
2014-08-26 0 4.120 4.120 4.130 3.910 4.130 6,978,000 28,237,560 4.0467 3.847 3.847 3.857 3.651 3.857 7,472,493 3.7789 4.57%
2014-08-25 0 3.940 3.930 3.940 3.910 4.060 6,466,667 25,479,647 3.9402 3.679 3.670 3.679 3.651 3.791 6,924,924 3.6794 -1.75%
2014-08-22 0 4.010 3.990 4.000 4.000 4.090 5,832,446 23,585,220 4.0438 3.745 3.726 3.735 3.735 3.819 6,245,760 3.7762 -0.99%
2014-08-21 0 4.050 4.030 4.050 3.970 4.160 14,046,000 56,729,100 4.0388 3.782 3.763 3.782 3.707 3.885 15,041,364 3.7715 -2.64%
2014-08-20 0 4.160 4.150 4.160 4.160 4.290 12,492,000 52,420,640 4.1963 3.885 3.875 3.885 3.885 4.006 13,377,240 3.9186 -3.26%
2014-08-19 0 4.300 4.280 4.300 4.200 4.310 10,274,400 43,896,836 4.2724 4.015 3.997 4.015 3.922 4.025 11,002,491 3.9897 1.65%
2014-08-18 0 4.230 4.220 4.230 4.180 4.280 4,176,000 17,583,620 4.2106 3.950 3.941 3.950 3.903 3.997 4,471,930 3.9320 -0.47%
2014-08-15 0 4.250 4.240 4.250 4.240 4.330 6,450,000 27,593,940 4.2781 3.969 3.959 3.969 3.959 4.043 6,907,076 3.9950 -1.16%
2014-08-14 0 4.300 4.290 4.300 4.260 4.340 6,826,000 29,321,300 4.2955 4.015 4.006 4.015 3.978 4.053 7,309,721 4.0113 0.00%
2014-08-13 0 4.300 4.290 4.300 4.220 4.300 3,844,000 16,383,220 4.2620 4.015 4.006 4.015 3.941 4.015 4,116,403 3.9800 0.94%
2014-08-12 0 4.260 4.250 4.270 4.160 4.270 5,468,000 23,080,340 4.2210 3.978 3.969 3.987 3.885 3.987 5,855,487 3.9417 1.43%
2014-08-11 0 4.200 4.190 4.200 4.160 4.210 5,314,000 22,288,320 4.1943 3.922 3.913 3.922 3.885 3.931 5,690,574 3.9167 1.45%
2014-08-08 0 4.140 4.140 4.150 4.140 4.210 12,882,000 53,603,060 4.1611 3.866 3.866 3.875 3.866 3.931 13,794,877 3.8857 -2.13%
2014-08-07 0 4.230 4.220 4.230 4.210 4.320 5,750,000 24,376,560 4.2394 3.950 3.941 3.950 3.931 4.034 6,157,471 3.9589 -0.70%
2014-08-06 0 4.260 4.250 4.260 4.230 4.290 5,506,000 23,456,740 4.2602 3.978 3.969 3.978 3.950 4.006 5,896,180 3.9783 -1.39%
2014-08-05 0 4.320 4.310 4.320 4.210 4.320 7,426,000 31,777,102 4.2792 4.034 4.025 4.034 3.931 4.034 7,952,240 3.9960 1.89%
2014-08-04 0 4.240 4.230 4.250 4.140 4.320 34,505,500 146,134,633 4.2351 3.959 3.950 3.969 3.866 4.034 36,950,717 3.9549 -4.07%
2014-08-01 0 4.420 4.420 4.430 4.360 4.460 16,798,000 73,988,360 4.4046 4.128 4.128 4.137 4.071 4.165 17,988,383 4.1131 0.68%
2014-07-31 0 4.390 4.390 4.400 4.380 4.600 27,924,000 124,782,002 4.4686 4.099 4.099 4.109 4.090 4.296 29,902,822 4.1729 -2.66%
2014-07-30 0 4.510 4.500 4.510 4.340 4.690 52,206,000 237,899,680 4.5569 4.212 4.202 4.212 4.053 4.380 55,905,555 4.2554 4.88%
2014-07-29 0 4.300 4.290 4.300 4.230 4.460 17,758,000 76,781,360 4.3238 4.015 4.006 4.015 3.950 4.165 19,016,413 4.0376 -2.49%
2014-07-28 0 4.410 4.400 4.410 4.400 4.550 29,339,000 130,112,470 4.4348 4.118 4.109 4.118 4.109 4.249 31,418,095 4.1413 -3.08%
2014-07-25 0 4.550 4.550 4.570 4.500 4.650 13,565,400 61,599,896 4.5410 4.249 4.249 4.268 4.202 4.342 14,526,706 4.2405 -1.73%
2014-07-24 0 4.630 4.630 4.640 4.600 4.740 12,172,000 56,390,960 4.6328 4.324 4.324 4.333 4.296 4.426 13,034,563 4.3263 -1.28%
2014-07-23 0 4.690 4.690 4.700 4.450 4.710 31,056,000 143,858,940 4.6322 4.380 4.380 4.389 4.156 4.398 33,256,770 4.3257 6.11%
2014-07-22 0 4.420 4.420 4.430 4.380 4.550 54,725,890 242,003,992 4.4221 4.128 4.128 4.137 4.090 4.249 58,604,016 4.1295 -3.28%
2014-07-21 0 4.570 4.540 4.550 4.500 4.800 36,176,666 166,675,100 4.6073 4.268 4.240 4.249 4.202 4.482 38,740,309 4.3024 -2.35%
2014-07-18 0 4.680 4.680 4.690 4.600 4.880 41,665,000 195,335,704 4.6882 4.370 4.370 4.380 4.296 4.557 44,617,572 4.3780 -4.88%
2014-07-17 0 4.920 4.910 4.920 4.850 5.170 20,331,667 99,911,841 4.9141 4.594 4.585 4.594 4.529 4.828 21,772,462 4.5889 -4.47%
2014-07-16 0 5.150 5.140 5.150 5.110 5.190 7,104,000 36,528,710 5.1420 4.809 4.800 4.809 4.772 4.847 7,607,422 4.8017 0.00%
2014-07-15 0 5.150 5.140 5.150 5.110 5.200 6,266,000 32,314,590 5.1571 4.809 4.800 4.809 4.772 4.856 6,710,037 4.8159 0.98%
2014-07-14 0 5.100 5.090 5.100 5.070 5.260 15,122,000 77,988,240 5.1573 4.763 4.753 4.763 4.734 4.912 16,193,614 4.8160 -1.54%
2014-07-11 0 5.180 5.170 5.180 5.150 5.220 5,139,493 26,647,043 5.1848 4.837 4.828 4.837 4.809 4.875 5,503,701 4.8417 -0.77%
2014-07-10 0 5.220 5.220 5.230 5.180 5.270 10,990,000 57,319,956 5.2156 4.875 4.875 4.884 4.837 4.921 11,768,801 4.8705 -0.38%
2014-07-09 0 5.240 5.230 5.240 5.180 5.350 8,238,000 43,209,176 5.2451 4.893 4.884 4.893 4.837 4.996 8,821,782 4.8980 -1.87%
2014-07-08 0 5.340 5.340 5.350 5.300 5.370 3,690,000 19,709,990 5.3415 4.987 4.987 4.996 4.949 5.015 3,951,490 4.9880 0.38%
2014-07-07 0 5.320 5.310 5.330 5.270 5.370 3,124,000 16,655,320 5.3314 4.968 4.959 4.977 4.921 5.015 3,345,381 4.9786 0.00%
2014-07-04 0 5.320 5.310 5.320 5.230 5.450 7,170,000 38,013,200 5.3017 4.968 4.959 4.968 4.884 5.089 7,678,099 4.9509 -2.21%
2014-07-03 0 5.440 5.430 5.440 5.330 5.450 6,737,125 36,440,153 5.4089 5.080 5.071 5.080 4.977 5.089 7,214,548 5.0509 2.06%
2014-07-02 0 5.330 5.330 5.340 5.210 5.340 7,130,000 37,680,960 5.2848 4.977 4.977 4.987 4.865 4.987 7,635,264 4.9351 0.95%
2014-06-30 0 5.280 5.260 5.280 5.190 5.320 7,140,000 37,589,220 5.2646 4.931 4.912 4.931 4.847 4.968 7,645,973 4.9162 0.38%
2014-06-27 0 5.260 5.250 5.300 5.210 5.350 3,354,000 17,581,360 5.2419 4.912 4.903 4.949 4.865 4.996 3,591,680 4.8950 -0.57%
2014-06-26 0 5.290 5.290 5.300 5.210 5.310 4,151,000 21,853,500 5.2646 4.940 4.940 4.949 4.865 4.959 4,445,159 4.9162 1.54%
2014-06-25 0 5.210 5.210 5.220 5.210 5.300 4,867,111 25,517,394 5.2428 4.865 4.865 4.875 4.865 4.949 5,212,017 4.8959 -1.88%
2014-06-24 0 5.310 5.300 5.320 5.230 5.350 3,554,000 18,851,320 5.3043 4.959 4.949 4.968 4.884 4.996 3,805,853 4.9532 1.53%
2014-06-23 0 5.230 5.230 5.260 5.200 5.400 5,176,000 27,321,200 5.2784 4.884 4.884 4.912 4.856 5.043 5,542,795 4.9291 0.00%
2014-06-20 0 5.230 5.250 5.260 5.200 5.500 19,645,000 103,790,036 5.2833 4.884 4.903 4.912 4.856 5.136 21,037,134 4.9337 -4.04%
2014-06-19 0 5.450 5.440 5.450 5.410 5.660 4,039,522 22,114,543 5.4745 5.089 5.080 5.089 5.052 5.285 4,325,781 5.1123 -3.20%
2014-06-18 0 5.630 5.610 5.630 5.560 5.640 7,675,010 43,008,385 5.6037 5.257 5.239 5.257 5.192 5.267 8,218,896 5.2329 -0.18%
2014-06-17 0 5.640 5.630 5.650 5.520 5.670 13,381,000 75,060,950 5.6095 5.267 5.257 5.276 5.155 5.295 14,329,239 5.2383 0.89%
2014-06-16 0 5.590 5.580 5.590 5.420 5.630 13,130,626 72,938,023 5.5548 5.220 5.211 5.220 5.061 5.257 14,061,122 5.1872 3.90%
2014-06-13 0 5.380 5.370 5.380 5.380 5.720 15,485,000 84,708,380 5.4704 5.024 5.015 5.024 5.024 5.341 16,582,338 5.1083 -5.28%
2014-06-12 0 5.680 5.670 5.680 5.650 5.720 4,522,375 25,733,147 5.6902 5.304 5.295 5.304 5.276 5.341 4,842,851 5.3136 -0.35%
2014-06-11 0 5.700 5.700 5.710 5.530 5.740 6,648,000 37,511,330 5.6425 5.323 5.323 5.332 5.164 5.360 7,119,108 5.2691 0.00%
2014-06-10 0 5.700 5.700 5.710 5.690 5.790 7,216,000 41,163,200 5.7044 5.323 5.323 5.332 5.313 5.407 7,727,359 5.3269 0.00%
2014-06-09 0 5.700 5.690 5.700 5.690 5.810 5,238,000 29,972,500 5.7221 5.323 5.313 5.323 5.313 5.426 5,609,189 5.3435 -0.70%
2014-06-06 0 5.740 5.730 5.740 5.720 5.800 6,329,000 36,302,244 5.7359 5.360 5.351 5.360 5.341 5.416 6,777,502 5.3563 -0.17%
2014-06-05 0 5.750 5.710 5.770 5.680 5.770 6,774,000 38,712,832 5.7149 5.369 5.332 5.388 5.304 5.388 7,254,036 5.3367 0.35%
2014-06-04 0 5.730 5.710 5.720 5.650 5.800 8,636,000 49,556,930 5.7384 5.351 5.332 5.341 5.276 5.416 9,247,986 5.3587 0.70%
2014-06-03 0 5.690 5.690 5.700 5.670 6.000 9,340,000 54,063,670 5.7884 5.313 5.313 5.323 5.295 5.603 10,001,875 5.4054 -2.42%
2014-05-30 0 5.900 5.850 5.910 5.720 5.910 9,954,810 58,057,098 5.8321 5.445 5.399 5.455 5.279 5.455 10,786,029 5.3826 3.33%
2014-05-29 0 5.710 5.700 5.710 5.680 6.050 20,334,000 119,127,640 5.8585 5.270 5.261 5.270 5.242 5.584 22,031,874 5.4071 -4.99%
2014-05-28 0 6.010 6.000 6.020 5.930 6.050 13,336,000 80,158,100 6.0107 5.547 5.538 5.556 5.473 5.584 14,449,546 5.5474 0.67%
2014-05-27 0 5.970 5.950 5.960 5.850 6.030 12,466,000 73,896,760 5.9279 5.510 5.491 5.501 5.399 5.565 13,506,902 5.4710 -0.83%
2014-05-26 0 6.020 6.000 6.020 5.830 6.090 9,284,000 55,625,840 5.9916 5.556 5.538 5.556 5.381 5.621 10,059,207 5.5298 0.00%
2014-05-23 0 6.020 6.020 6.030 5.880 6.060 22,906,334 137,531,203 6.0041 5.556 5.556 5.565 5.427 5.593 24,818,996 5.5414 2.03%
2014-05-22 0 5.900 5.890 5.900 5.630 5.900 19,495,528 113,397,422 5.8166 5.445 5.436 5.445 5.196 5.445 21,123,390 5.3683 4.61%
2014-05-21 0 5.640 5.630 5.640 5.570 5.760 9,572,000 53,879,790 5.6289 5.205 5.196 5.205 5.141 5.316 10,371,255 5.1951 -0.88%
2014-05-20 0 5.690 5.670 5.680 5.450 5.800 28,104,224 160,126,939 5.6976 5.252 5.233 5.242 5.030 5.353 30,450,906 5.2585 4.40%
2014-05-19 0 5.450 5.440 5.450 5.370 5.460 5,044,000 27,403,760 5.4329 5.030 5.021 5.030 4.956 5.039 5,465,170 5.0143 -0.18%
2014-05-16 0 5.460 5.450 5.460 5.340 5.490 5,798,000 31,475,632 5.4287 5.039 5.030 5.039 4.928 5.067 6,282,129 5.0103 -0.36%
2014-05-15 0 5.480 5.450 5.480 5.360 5.480 4,776,300 25,917,426 5.4263 5.058 5.030 5.058 4.947 5.058 5,175,118 5.0081 1.29%
2014-05-14 0 5.410 5.400 5.410 5.330 5.480 6,594,469 35,617,073 5.4011 4.993 4.984 4.993 4.919 5.058 7,145,102 4.9848 1.31%
2014-05-13 0 5.340 5.340 5.360 5.170 5.410 10,782,000 57,729,300 5.3542 4.928 4.928 4.947 4.772 4.993 11,682,289 4.9416 2.69%
2014-05-12 0 5.200 5.200 5.210 5.070 5.230 4,432,000 22,822,240 5.1494 4.799 4.799 4.808 4.679 4.827 4,802,069 4.7526 1.96%
2014-05-09 0 5.100 5.090 5.110 5.050 5.150 4,120,000 20,979,660 5.0922 4.707 4.698 4.716 4.661 4.753 4,464,017 4.6997 0.20%
2014-05-08 0 5.090 5.090 5.100 5.050 5.170 3,911,000 19,968,020 5.1056 4.698 4.698 4.707 4.661 4.772 4,237,566 4.7121 -0.20%
2014-05-07 0 5.100 5.100 5.110 5.090 5.190 5,018,000 25,739,940 5.1295 4.707 4.707 4.716 4.698 4.790 5,436,999 4.7342 0.20%
2014-05-05 0 5.090 5.080 5.090 5.020 5.170 5,394,000 27,427,940 5.0849 4.698 4.689 4.698 4.633 4.772 5,844,395 4.6930 0.00%
2014-05-02 0 5.090 5.080 5.090 5.070 5.210 6,632,000 34,004,120 5.1273 4.698 4.689 4.698 4.679 4.808 7,185,767 4.7321 -0.78%
2014-04-30 0 5.130 5.120 5.130 5.030 5.190 5,336,000 27,297,944 5.1158 4.735 4.725 4.735 4.642 4.790 5,781,552 4.7216 0.20%
2014-04-29 0 5.120 5.090 5.120 5.020 5.230 6,541,000 33,227,256 5.0798 4.725 4.698 4.725 4.633 4.827 7,087,169 4.6884 -0.58%
2014-04-28 0 5.150 5.130 5.150 5.060 5.220 3,982,000 20,426,430 5.1297 4.753 4.735 4.753 4.670 4.818 4,314,494 4.7344 -0.39%
2014-04-25 0 5.170 5.180 5.190 5.120 5.310 3,202,000 16,616,090 5.1893 4.772 4.781 4.790 4.725 4.901 3,469,365 4.7894 -2.27%
2014-04-24 0 5.290 5.300 5.320 5.240 5.440 7,034,000 37,325,621 5.3065 4.882 4.892 4.910 4.836 5.021 7,621,334 4.8975 -2.22%
2014-04-23 0 5.410 5.400 5.410 5.310 5.430 11,879,000 63,941,770 5.3828 4.993 4.984 4.993 4.901 5.012 12,870,888 4.9679 2.27%
2014-04-22 0 5.290 5.280 5.290 5.010 5.340 16,022,000 83,639,948 5.2203 4.882 4.873 4.882 4.624 4.928 17,359,825 4.8180 6.22%
2014-04-17 0 4.980 4.950 4.980 4.860 5.030 3,362,000 16,726,960 4.9753 4.596 4.569 4.596 4.485 4.642 3,642,725 4.5919 2.26%
2014-04-16 0 4.870 4.860 4.870 4.860 5.060 4,568,000 22,531,764 4.9325 4.495 4.485 4.495 4.485 4.670 4,949,425 4.5524 -2.40%
2014-04-15 0 4.990 4.980 4.990 4.940 5.050 4,472,000 22,360,540 5.0001 4.605 4.596 4.605 4.559 4.661 4,845,409 4.6148 -0.99%
2014-04-14 0 5.040 5.040 5.050 4.900 5.070 7,874,000 39,547,860 5.0226 4.652 4.652 4.661 4.522 4.679 8,531,473 4.6355 1.61%
2014-04-11 0 4.960 4.950 4.970 4.900 5.060 4,321,000 21,426,180 4.9586 4.578 4.569 4.587 4.522 4.670 4,681,800 4.5765 -2.94%
2014-04-10 0 5.110 5.100 5.110 4.900 5.120 6,592,000 33,071,850 5.0170 4.716 4.707 4.716 4.522 4.725 7,142,427 4.6303 3.65%
2014-04-09 0 4.930 4.930 4.950 4.920 5.010 5,542,000 27,470,156 4.9567 4.550 4.550 4.569 4.541 4.624 6,004,753 4.5747 -0.20%
2014-04-08 0 4.940 4.920 4.930 4.760 4.990 10,346,000 50,496,180 4.8807 4.559 4.541 4.550 4.393 4.605 11,209,883 4.5046 0.61%
2014-04-07 0 4.910 4.910 4.950 4.910 5.120 5,796,000 28,830,820 4.9743 4.532 4.532 4.569 4.532 4.725 6,279,962 4.5909 -4.10%
2014-04-04 0 5.120 5.110 5.130 5.050 5.170 3,361,914 17,233,297 5.1260 4.725 4.716 4.735 4.661 4.772 3,642,631 4.7310 -0.39%
2014-04-03 0 5.140 5.100 5.150 5.060 5.160 3,818,000 19,565,350 5.1245 4.744 4.707 4.753 4.670 4.762 4,136,800 4.7296 0.98%
2014-04-02 0 5.090 5.080 5.100 5.000 5.150 5,816,000 29,558,200 5.0822 4.698 4.689 4.707 4.615 4.753 6,301,632 4.6906 1.60%
2014-04-01 0 5.010 5.000 5.010 4.930 5.040 4,532,000 22,630,490 4.9935 4.624 4.615 4.624 4.550 4.652 4,910,419 4.6087 1.62%
2014-03-31 0 4.930 4.880 4.940 4.770 4.940 7,286,000 35,259,490 4.8393 4.550 4.504 4.559 4.402 4.559 7,894,376 4.4664 4.89%
2014-03-28 0 4.700 4.700 4.710 4.690 4.810 11,634,000 55,149,638 4.7404 4.338 4.338 4.347 4.329 4.439 12,605,430 4.3751 -1.47%
2014-03-27 0 4.770 4.760 4.770 4.650 4.980 22,470,000 108,680,539 4.8367 4.402 4.393 4.402 4.292 4.596 24,346,228 4.4640 -3.64%
2014-03-26 0 4.950 4.940 4.980 4.860 4.980 6,051,000 29,694,100 4.9073 4.569 4.559 4.596 4.485 4.596 6,556,254 4.5291 1.02%
2014-03-25 0 4.900 4.880 4.900 4.860 5.020 6,150,856 30,162,620 4.9038 4.522 4.504 4.522 4.485 4.633 6,664,448 4.5259 -2.00%
2014-03-24 0 5.000 4.990 5.000 4.930 5.110 9,927,150 49,644,410 5.0009 4.615 4.605 4.615 4.550 4.716 10,756,060 4.6155 0.40%
2014-03-21 0 4.980 4.970 5.040 4.910 5.150 8,911,999 44,533,531 4.9970 4.596 4.587 4.652 4.532 4.753 9,656,144 4.6119 -2.73%
2014-03-20 0 5.120 5.100 5.140 5.020 5.160 7,026,000 35,807,940 5.0965 4.725 4.707 4.744 4.633 4.762 7,612,666 4.7037 0.00%
2014-03-19 0 5.120 5.120 5.140 4.850 5.150 13,588,000 67,974,218 5.0025 4.725 4.725 4.744 4.476 4.753 14,722,588 4.6170 2.40%
2014-03-18 0 5.000 4.980 4.990 4.940 5.170 8,270,312 41,326,430 4.9970 4.615 4.596 4.605 4.559 4.772 8,960,877 4.6119 -0.79%
2014-03-17 0 5.040 5.040 5.050 4.960 5.420 19,186,312 97,432,604 5.0782 4.652 4.652 4.661 4.578 5.002 20,788,355 4.6869 -7.01%
2014-03-14 0 5.420 5.390 5.420 5.360 5.630 10,311,509 56,474,867 5.4769 5.002 4.975 5.002 4.947 5.196 11,172,512 5.0548 -3.73%
2014-03-13 0 5.630 5.570 5.640 5.490 5.660 17,354,700 97,039,004 5.5915 5.196 5.141 5.205 5.067 5.224 18,803,805 5.1606 1.26%
2014-03-12 0 5.560 5.560 5.580 5.480 5.760 4,944,000 27,602,120 5.5830 5.132 5.132 5.150 5.058 5.316 5,356,820 5.1527 -1.42%
2014-03-11 0 5.640 5.610 5.640 5.400 5.660 5,630,000 31,508,800 5.5966 5.205 5.178 5.205 4.984 5.224 6,100,101 5.1653 2.17%
2014-03-10 0 5.520 5.490 5.530 5.310 5.600 3,755,000 20,696,530 5.5117 5.095 5.067 5.104 4.901 5.168 4,068,540 5.0870 -1.43%
2014-03-07 0 5.600 5.590 5.600 5.450 5.750 7,355,352 41,214,265 5.6033 5.168 5.159 5.168 5.030 5.307 7,969,518 5.1715 -1.06%
2014-03-06 0 5.660 5.660 5.680 5.400 5.800 16,160,000 90,602,400 5.6066 5.224 5.224 5.242 4.984 5.353 17,509,348 5.1745 4.81%
2014-03-05 0 5.400 5.380 5.400 5.240 5.400 7,735,188 41,205,390 5.3270 4.984 4.965 4.984 4.836 4.984 8,381,070 4.9165 2.47%
2014-03-04 0 5.270 5.270 5.290 5.260 5.430 2,574,370 13,693,918 5.3193 4.864 4.864 4.882 4.855 5.012 2,789,328 4.9094 -0.57%
2014-03-03 0 5.300 5.280 5.330 5.250 5.380 5,218,140 27,783,379 5.3244 4.892 4.873 4.919 4.845 4.965 5,653,851 4.9141 -1.12%
2014-02-28 0 5.360 5.350 5.380 5.320 5.440 6,297,656 33,853,939 5.3756 4.947 4.938 4.965 4.910 5.021 6,823,506 4.9614 -0.56%
2014-02-27 0 5.390 5.380 5.390 5.320 5.580 9,156,000 49,705,370 5.4287 4.975 4.965 4.975 4.910 5.150 9,920,519 5.0104 -2.36%
2014-02-26 0 5.520 5.490 5.520 5.360 5.530 8,911,462 48,559,125 5.4491 5.095 5.067 5.095 4.947 5.104 9,655,562 5.0291 2.22%
2014-02-25 0 5.400 5.390 5.400 5.180 5.440 15,584,000 83,966,114 5.3880 4.984 4.975 4.984 4.781 5.021 16,885,252 4.9727 5.26%
2014-02-24 0 5.130 5.120 5.190 5.110 5.230 5,628,827 29,073,056 5.1650 4.735 4.725 4.790 4.716 4.827 6,098,830 4.7670 -1.16%
2014-02-21 0 5.190 5.160 5.210 5.150 5.400 6,249,950 32,575,314 5.2121 4.790 4.762 4.808 4.753 4.984 6,771,816 4.8104 -1.89%
2014-02-20 0 5.290 5.280 5.290 5.280 5.490 8,676,000 46,345,160 5.3418 4.882 4.873 4.882 4.873 5.067 9,400,440 4.9301 -1.67%
2014-02-19 0 5.380 5.340 5.380 5.280 5.390 9,830,000 52,339,434 5.3245 4.965 4.928 4.965 4.873 4.975 10,650,798 4.9141 1.70%
2014-02-18 0 5.290 5.270 5.300 5.180 5.380 3,406,000 17,930,550 5.2644 4.882 4.864 4.892 4.781 4.965 3,690,398 4.8587 -1.12%
2014-02-17 0 5.350 5.340 5.350 5.270 5.370 6,558,000 34,916,114 5.3242 4.938 4.928 4.938 4.864 4.956 7,105,588 4.9139 1.52%
2014-02-14 0 5.270 5.230 5.280 5.150 5.290 7,389,333 38,753,638 5.2445 4.864 4.827 4.873 4.753 4.882 8,006,337 4.8404 1.15%
2014-02-13 0 5.210 5.180 5.220 4.980 5.240 9,592,000 49,082,580 5.1170 4.808 4.781 4.818 4.596 4.836 10,392,925 4.7227 1.56%
2014-02-12 0 5.130 5.170 5.180 5.090 5.360 14,719,000 76,187,981 5.1762 4.735 4.772 4.781 4.698 4.947 15,948,026 4.7773 -2.10%
2014-02-11 0 5.240 5.260 5.270 5.220 5.340 10,683,867 56,223,628 5.2625 4.836 4.855 4.864 4.818 4.928 11,575,962 4.8569 0.19%
2014-02-10 0 5.230 5.210 5.220 5.110 5.330 10,828,467 56,810,041 5.2464 4.827 4.808 4.818 4.716 4.919 11,732,636 4.8421 0.77%
2014-02-07 0 5.190 5.180 5.190 5.070 5.350 10,364,089 53,330,622 5.1457 4.790 4.781 4.790 4.679 4.938 11,229,483 4.7492 0.39%
2014-02-06 0 5.170 5.170 5.180 5.010 5.210 11,557,068 59,430,684 5.1424 4.772 4.772 4.781 4.624 4.808 12,522,075 4.7461 1.57%
2014-02-05 0 5.090 5.060 5.100 4.950 5.110 12,426,000 62,733,976 5.0486 4.698 4.670 4.707 4.569 4.716 13,463,562 4.6595 2.41%
2014-02-04 0 4.970 4.950 4.960 4.810 5.030 13,629,363 67,513,980 4.9536 4.587 4.569 4.578 4.439 4.642 14,767,405 4.5718 0.20%
2014-01-30 0 4.960 4.940 4.990 4.900 5.070 11,278,000 55,837,590 4.9510 4.578 4.559 4.605 4.522 4.679 12,219,705 4.5695 -2.55%
2014-01-29 0 5.090 5.070 5.090 5.050 5.170 6,980,000 35,586,310 5.0983 4.698 4.679 4.698 4.661 4.772 7,562,825 4.7054 2.00%
2014-01-28 0 4.990 4.990 5.000 4.900 5.200 10,598,000 53,460,040 5.0444 4.605 4.605 4.615 4.522 4.799 11,482,925 4.6556 0.81%
2014-01-27 0 4.950 4.930 4.960 4.760 5.060 15,760,000 76,968,550 4.8838 4.569 4.550 4.578 4.393 4.670 17,075,948 4.5074 -3.70%
2014-01-24 0 5.140 5.110 5.140 5.100 5.380 16,814,000 87,218,700 5.1873 4.744 4.716 4.744 4.707 4.965 18,217,957 4.7875 -2.28%
2014-01-23 0 5.260 5.240 5.280 5.180 5.430 17,910,000 94,238,040 5.2618 4.855 4.836 4.873 4.781 5.012 19,405,472 4.8563 -1.50%
2014-01-22 0 5.340 5.340 5.350 5.170 5.400 18,678,000 98,667,660 5.2826 4.928 4.928 4.938 4.772 4.984 20,237,599 4.8755 1.52%
2014-01-21 0 5.260 5.240 5.270 5.200 5.550 51,072,000 270,388,700 5.2943 4.855 4.836 4.864 4.799 5.122 55,336,474 4.8863 -5.73%
2014-01-20 0 5.580 5.570 5.580 5.430 6.050 30,475,999 171,510,237 5.6277 5.150 5.141 5.150 5.012 5.584 33,020,722 5.1940 -6.38%
2014-01-17 0 5.960 5.960 6.010 5.910 6.170 30,139,000 182,404,070 6.0521 5.501 5.501 5.547 5.455 5.695 32,655,584 5.5857 -1.65%
2014-01-16 0 6.060 6.050 6.060 5.750 6.200 53,473,682 321,451,094 6.0114 5.593 5.584 5.593 5.307 5.722 57,938,695 5.5481 5.76%
2014-01-15 0 5.730 5.720 5.730 5.650 5.850 29,805,998 170,536,828 5.7216 5.288 5.279 5.288 5.215 5.399 32,294,777 5.2806 -2.05%
2014-01-14 0 5.850 5.820 5.840 5.580 5.940 16,272,350 93,127,333 5.7230 5.399 5.371 5.390 5.150 5.482 17,631,079 5.2820 0.52%
2014-01-13 0 5.820 5.820 5.830 5.550 5.920 49,564,667 286,092,629 5.7721 5.371 5.371 5.381 5.122 5.464 53,703,280 5.3273 6.20%
2014-01-10 0 5.480 5.460 5.480 5.290 5.600 43,688,700 237,364,636 5.4331 5.058 5.039 5.058 4.882 5.168 47,336,674 5.0144 2.81%
2014-01-09 0 5.330 5.320 5.340 5.100 5.380 77,676,500 410,506,784 5.2848 4.919 4.910 4.928 4.707 4.965 84,162,430 4.8776 5.34%
2014-01-08 0 5.060 5.050 5.060 5.000 5.130 16,986,669 86,172,098 5.0729 4.670 4.661 4.670 4.615 4.735 18,405,043 4.6820 0.20%
2014-01-07 0 5.050 5.020 5.050 4.950 5.180 61,152,200 299,951,010 4.9050 4.661 4.633 4.661 4.569 4.781 66,258,363 4.5270 -1.75%
2014-01-06 0 5.140 5.100 5.140 4.830 5.300 56,491,698 290,993,438 5.1511 4.744 4.707 4.744 4.458 4.892 61,208,713 4.7541 5.98%
2014-01-03 0 4.850 4.850 4.870 4.770 4.890 14,406,700 69,573,540 4.8292 4.476 4.476 4.495 4.402 4.513 15,609,649 4.4571 1.46%
2014-01-02 0 4.780 4.770 4.780 4.660 4.850 35,308,000 167,349,970 4.7397 4.412 4.402 4.412 4.301 4.476 38,256,192 4.3745 1.27%
2013-12-31 0 4.720 4.710 4.720 4.690 4.770 7,826,000 36,904,940 4.7157 4.356 4.347 4.356 4.329 4.402 8,479,465 4.3523 0.43%
2013-12-30 0 4.700 4.680 4.700 4.680 4.770 6,144,000 28,911,340 4.7056 4.338 4.319 4.338 4.319 4.402 6,657,019 4.3430 -0.21%
2013-12-27 0 4.710 4.700 4.710 4.680 4.740 2,994,000 14,101,460 4.7099 4.347 4.338 4.347 4.319 4.375 3,243,997 4.3469 -0.63%
2013-12-24 0 4.740 4.720 4.740 4.680 4.750 3,626,000 17,066,320 4.7067 4.375 4.356 4.375 4.319 4.384 3,928,768 4.3439 -0.21%
2013-12-23 0 4.750 4.750 4.760 4.620 4.770 4,896,000 23,159,400 4.7303 4.384 4.384 4.393 4.264 4.402 5,304,812 4.3657 0.64%
2013-12-20 0 4.720 4.740 4.750 4.650 4.750 13,660,000 64,511,950 4.7227 4.356 4.375 4.384 4.292 4.384 14,800,600 4.3587 0.00%
2013-12-19 0 4.720 4.690 4.720 4.610 4.850 20,823,283 97,754,466 4.6945 4.356 4.329 4.356 4.255 4.476 22,562,012 4.3327 -1.46%
2013-12-18 0 4.790 4.780 4.790 4.740 4.850 5,534,000 26,506,884 4.7898 4.421 4.412 4.421 4.375 4.476 5,996,085 4.4207 0.42%
2013-12-17 0 4.770 4.740 4.800 4.700 4.830 6,313,000 29,989,860 4.7505 4.402 4.375 4.430 4.338 4.458 6,840,131 4.3844 0.21%
2013-12-16 0 4.760 4.740 4.760 4.720 4.880 5,676,000 27,034,140 4.7629 4.393 4.375 4.393 4.356 4.504 6,149,942 4.3958 -1.04%
2013-12-13 0 4.810 4.800 4.820 4.720 4.860 4,935,605 23,761,947 4.8144 4.439 4.430 4.449 4.356 4.485 5,347,724 4.4434 0.63%
2013-12-12 0 4.780 4.760 4.770 4.650 4.850 14,873,000 70,904,360 4.7673 4.412 4.393 4.402 4.292 4.476 16,114,884 4.3999 -1.44%
2013-12-11 0 4.850 4.840 4.850 4.820 4.910 11,926,000 57,927,930 4.8573 4.476 4.467 4.476 4.449 4.532 12,921,812 4.4830 -1.42%
2013-12-10 0 4.920 4.920 4.930 4.850 5.000 7,783,000 38,269,400 4.9170 4.541 4.541 4.550 4.476 4.615 8,432,875 4.5381 0.82%
2013-12-09 0 4.880 4.890 4.910 4.880 5.120 8,710,200 43,139,800 4.9528 4.504 4.513 4.532 4.504 4.725 9,437,495 4.5711 -3.17%
2013-12-06 0 5.040 5.040 5.050 4.970 5.120 12,258,000 61,887,030 5.0487 4.652 4.652 4.661 4.587 4.725 13,281,534 4.6596 -0.40%
2013-12-05 0 5.060 5.050 5.060 4.900 5.080 22,298,002 112,091,807 5.0270 4.670 4.661 4.670 4.522 4.689 24,159,869 4.6396 3.05%
2013-12-04 0 4.910 4.900 4.930 4.850 4.980 14,530,498 71,449,290 4.9172 4.532 4.522 4.550 4.476 4.596 15,743,784 4.5383 0.20%
2013-12-03 0 4.900 4.900 4.920 4.880 4.970 17,686,550 86,950,956 4.9162 4.522 4.522 4.541 4.504 4.587 19,163,364 4.5374 -0.61%
2013-12-02 0 4.930 4.930 4.940 4.900 5.100 21,274,000 105,623,370 4.9649 4.550 4.550 4.559 4.522 4.707 23,050,363 4.5823 -3.14%
2013-11-29 0 5.090 5.080 5.090 4.930 5.110 25,868,000 129,960,100 5.0240 4.698 4.689 4.698 4.550 4.716 28,027,959 4.6368 3.67%
2013-11-28 0 4.910 4.890 4.910 4.830 4.930 9,070,424 44,319,021 4.8861 4.532 4.513 4.532 4.458 4.550 9,827,798 4.5096 1.87%
2013-11-27 0 4.820 4.830 4.840 4.800 4.930 22,580,000 109,620,060 4.8547 4.449 4.458 4.467 4.430 4.550 24,465,413 4.4806 -1.23%
2013-11-26 0 4.880 4.870 4.880 4.850 4.990 21,416,300 104,907,920 4.8985 4.504 4.495 4.504 4.476 4.605 23,204,545 4.5210 -1.21%
2013-11-25 0 4.940 4.940 4.950 4.910 5.200 32,047,119 159,174,449 4.9669 4.559 4.559 4.569 4.532 4.799 34,723,030 4.5841 -3.89%
2013-11-22 0 5.140 5.130 5.140 5.050 5.170 19,697,000 100,671,490 5.1110 4.744 4.735 4.744 4.661 4.772 21,341,685 4.7171 1.98%
2013-11-21 0 5.040 5.030 5.040 4.950 5.040 25,730,000 128,558,470 4.9964 4.652 4.642 4.652 4.569 4.652 27,878,436 4.6114 1.61%
2013-11-20 0 4.960 4.950 4.960 4.860 5.020 24,908,155 122,968,297 4.9369 4.578 4.569 4.578 4.485 4.633 26,987,967 4.5564 -0.60%
2013-11-19 0 4.990 4.970 4.980 4.860 5.240 83,136,639 416,204,663 5.0063 4.605 4.587 4.596 4.485 4.836 90,078,487 4.6205 -3.85%
2013-11-18 0 5.190 5.180 5.190 4.960 5.220 57,067,000 289,765,270 5.0776 4.790 4.781 4.790 4.578 4.818 61,832,052 4.6863 5.70%
2013-11-15 0 4.910 4.910 4.920 4.860 4.990 31,950,000 158,124,375 4.9491 4.532 4.532 4.541 4.485 4.605 34,617,801 4.5677 1.66%
2013-11-14 0 4.830 4.830 4.840 4.730 4.870 16,656,300 80,046,245 4.8058 4.458 4.458 4.467 4.365 4.495 18,047,089 4.4354 1.90%
2013-11-13 0 4.740 4.720 4.740 4.670 4.810 30,107,000 141,507,128 4.7001 4.375 4.356 4.375 4.310 4.439 32,620,912 4.3379 1.94%
2013-11-12 0 4.650 4.650 4.660 4.570 4.670 8,592,000 39,756,110 4.6271 4.292 4.292 4.301 4.218 4.310 9,309,426 4.2705 1.75%
2013-11-11 0 4.570 4.570 4.580 4.550 4.660 7,926,000 36,362,740 4.5878 4.218 4.218 4.227 4.199 4.301 8,587,815 4.2342 -0.65%
2013-11-08 0 4.600 4.600 4.610 4.540 4.680 7,916,410 36,482,018 4.6084 4.246 4.246 4.255 4.190 4.319 8,577,424 4.2533 0.44%
2013-11-07 0 4.580 4.570 4.580 4.570 4.720 8,860,000 41,033,712 4.6313 4.227 4.218 4.227 4.218 4.356 9,599,803 4.2744 -1.72%
2013-11-06 0 4.660 4.660 4.670 4.650 4.730 5,621,000 26,294,570 4.6779 4.301 4.301 4.310 4.292 4.365 6,090,349 4.3174 -0.64%
2013-11-05 0 4.690 4.680 4.690 4.570 4.760 14,118,000 66,165,130 4.6866 4.329 4.319 4.329 4.218 4.393 15,296,843 4.3254 1.74%
2013-11-04 0 4.610 4.600 4.620 4.600 4.770 13,092,000 61,050,300 4.6632 4.255 4.246 4.264 4.246 4.402 14,185,172 4.3038 -1.71%
2013-11-01 0 4.690 4.690 4.700 4.620 4.900 34,631,000 162,262,570 4.6855 4.329 4.329 4.338 4.264 4.522 37,522,663 4.3244 -4.29%
2013-10-31 0 4.900 4.900 4.910 4.800 4.990 28,472,100 139,686,198 4.9061 4.522 4.522 4.532 4.430 4.605 30,849,499 4.5280 0.41%
2013-10-30 0 4.880 4.880 4.890 4.480 4.910 32,532,673 154,492,621 4.7488 4.504 4.504 4.513 4.135 4.532 35,249,127 4.3829 9.42%
2013-10-29 0 4.460 4.450 4.460 4.410 4.630 17,284,369 78,070,091 4.5168 4.116 4.107 4.116 4.070 4.273 18,727,601 4.1687 -1.76%
2013-10-28 0 4.540 4.540 4.550 4.510 4.730 15,554,000 71,318,080 4.5852 4.190 4.190 4.199 4.162 4.365 16,852,747 4.2318 -3.40%
2013-10-25 0 4.700 4.670 4.710 4.650 4.830 8,499,000 39,895,670 4.6942 4.338 4.310 4.347 4.292 4.458 9,208,660 4.3324 -1.26%
2013-10-24 0 4.760 4.720 4.730 4.710 4.880 14,143,000 67,501,610 4.7728 4.393 4.356 4.365 4.347 4.504 15,323,930 4.4050 -2.46%
2013-10-23 0 4.880 4.860 4.880 4.840 4.970 23,317,000 114,129,089 4.8947 4.504 4.485 4.504 4.467 4.587 25,263,952 4.5175 0.21%
2013-10-22 0 4.870 4.850 4.890 4.770 4.930 8,892,000 43,094,640 4.8465 4.495 4.476 4.513 4.402 4.550 9,634,475 4.4730 0.62%
2013-10-21 0 4.840 4.840 4.850 4.820 4.960 6,592,000 32,166,240 4.8796 4.467 4.467 4.476 4.449 4.578 7,142,427 4.5035 -1.22%
2013-10-18 0 4.900 4.880 4.900 4.720 5.030 10,313,000 50,352,740 4.8825 4.522 4.504 4.522 4.356 4.642 11,174,128 4.5062 -0.61%
2013-10-17 0 4.930 4.920 4.930 4.760 4.960 23,362,000 113,946,180 4.8774 4.550 4.541 4.550 4.393 4.578 25,312,710 4.5015 4.01%
2013-10-16 0 4.740 4.730 4.740 4.390 4.800 73,996,706 344,249,074 4.6522 4.375 4.365 4.375 4.052 4.430 80,175,376 4.2937 -6.14%
2013-10-15 0 5.050 5.030 5.040 5.000 5.410 28,736,586 147,305,267 5.1261 4.661 4.642 4.652 4.615 4.993 31,136,070 4.7310 -7.17%
2013-10-11 0 5.440 5.430 5.450 5.390 5.600 10,515,005 57,461,537 5.4647 5.021 5.012 5.030 4.975 5.168 11,393,000 5.0436 1.30%
2013-10-10 0 5.370 5.370 5.380 5.340 5.490 13,010,000 70,257,630 5.4003 4.956 4.956 4.965 4.928 5.067 14,096,325 4.9841 -1.10%
2013-10-09 0 5.430 5.420 5.430 5.320 5.500 11,893,400 64,104,296 5.3899 5.012 5.002 5.012 4.910 5.076 12,886,490 4.9745 -0.37%
2013-10-08 0 5.450 5.410 5.470 5.060 5.550 39,750,000 214,526,550 5.3969 5.030 4.993 5.048 4.670 5.122 43,069,095 4.9810 6.45%
2013-10-07 0 5.120 5.110 5.120 5.050 5.150 5,062,000 25,804,880 5.0978 4.725 4.716 4.725 4.661 4.753 5,484,673 4.7049 1.19%
2013-10-04 0 5.060 5.060 5.070 5.040 5.160 6,558,000 33,244,792 5.0693 4.670 4.670 4.679 4.652 4.762 7,105,588 4.6787 -2.13%
2013-10-03 0 5.170 5.160 5.180 5.050 5.180 8,951,700 45,918,629 5.1296 4.772 4.762 4.781 4.661 4.781 9,699,160 4.7343 2.38%
2013-10-02 0 5.050 5.050 5.060 5.040 5.160 7,433,400 37,769,937 5.0811 4.661 4.661 4.670 4.652 4.762 8,054,083 4.6895 -1.75%
2013-09-30 0 5.140 5.070 5.140 5.030 5.210 13,444,000 68,329,970 5.0826 4.744 4.679 4.744 4.642 4.808 14,566,564 4.6909 -1.53%
2013-09-27 0 5.220 5.210 5.230 5.010 5.240 27,590,000 142,668,600 5.1710 4.818 4.808 4.827 4.624 4.836 29,893,745 4.7725 2.96%
2013-09-26 0 5.070 5.070 5.080 4.810 5.140 33,666,000 168,564,449 5.0070 4.679 4.679 4.689 4.439 4.744 36,477,086 4.6211 5.19%
2013-09-25 0 4.820 4.820 4.830 4.750 4.840 18,600,000 89,367,570 4.8047 4.449 4.449 4.458 4.384 4.467 20,153,086 4.4344 1.69%
2013-09-24 0 4.740 4.720 4.730 4.530 4.780 18,670,000 87,992,078 4.7130 4.375 4.356 4.365 4.181 4.412 20,228,931 4.3498 3.95%
2013-09-23 0 4.560 4.560 4.570 4.530 4.640 5,618,000 25,724,760 4.5790 4.209 4.209 4.218 4.181 4.282 6,087,099 4.2261 -0.87%
2013-09-19 0 4.600 4.590 4.600 4.510 4.600 7,064,000 32,214,380 4.5604 4.246 4.236 4.246 4.162 4.246 7,653,839 4.2089 2.00%
2013-09-18 0 4.510 4.510 4.520 4.480 4.570 3,680,000 16,616,368 4.5153 4.162 4.162 4.172 4.135 4.218 3,987,277 4.1673 -0.22%
2013-09-17 0 4.520 4.510 4.520 4.500 4.650 4,415,332 20,088,334 4.5497 4.172 4.162 4.172 4.153 4.292 4,784,009 4.1991 -1.95%
2013-09-16 0 4.610 4.600 4.620 4.500 4.620 8,452,000 38,639,960 4.5717 4.255 4.246 4.264 4.153 4.264 9,157,736 4.2194 2.44%
2013-09-13 0 4.500 4.490 4.500 4.360 4.560 11,071,000 49,335,900 4.4563 4.153 4.144 4.153 4.024 4.209 11,995,420 4.1129 1.12%
2013-09-12 0 4.450 4.440 4.450 4.440 4.670 16,163,000 73,527,838 4.5491 4.107 4.098 4.107 4.098 4.310 17,512,599 4.1986 -4.51%
2013-09-11 0 4.660 4.660 4.670 4.600 4.700 22,705,582 105,583,041 4.6501 4.301 4.301 4.310 4.246 4.338 24,601,481 4.2917 2.19%
2013-09-10 0 4.560 4.550 4.560 4.500 4.590 18,646,000 84,702,500 4.5427 4.209 4.199 4.209 4.153 4.236 20,202,927 4.1926 1.56%
2013-09-09 0 4.490 4.490 4.500 4.190 4.520 33,014,000 145,455,700 4.4059 4.144 4.144 4.153 3.867 4.172 35,770,644 4.0663 0.90%
2013-09-06 0 4.450 4.420 4.450 4.320 4.480 45,368,000 199,810,758 4.4042 4.107 4.079 4.107 3.987 4.135 49,156,194 4.0648 5.70%
2013-09-05 0 4.210 4.200 4.210 4.160 4.500 66,962,000 284,943,869 4.2553 3.886 3.876 3.886 3.839 4.153 72,553,277 3.9274 -4.32%
2013-09-04 0 4.400 4.390 4.400 4.350 4.690 58,161,872 260,454,624 4.4781 4.061 4.052 4.061 4.015 4.329 63,018,345 4.1330 -7.56%
2013-09-03 0 4.760 4.750 4.760 4.700 4.930 13,868,000 66,697,180 4.8094 4.393 4.384 4.393 4.338 4.550 15,025,968 4.4388 -1.24%
2013-09-02 0 4.820 4.820 4.830 4.750 5.000 10,266,232 49,661,817 4.8374 4.449 4.449 4.458 4.384 4.615 11,123,455 4.4646 -2.63%
2013-08-30 0 4.950 4.940 4.950 4.880 5.100 6,106,000 30,101,560 4.9298 4.569 4.559 4.569 4.504 4.707 6,615,846 4.5499 -2.94%
2013-08-29 0 5.100 5.090 5.100 4.670 5.140 21,862,000 107,798,030 4.9308 4.707 4.698 4.707 4.310 4.744 23,687,461 4.5508 9.68%
2013-08-28 0 4.650 4.650 4.680 4.600 4.880 28,812,700 134,972,642 4.6845 4.292 4.292 4.319 4.246 4.504 31,218,539 4.3235 -7.00%
2013-08-27 0 5.000 4.980 5.000 4.900 5.140 12,936,386 64,674,716 4.9994 4.615 4.596 4.615 4.522 4.744 14,016,565 4.6142 -2.15%
2013-08-26 0 5.110 5.090 5.100 5.030 5.220 6,557,900 33,358,949 5.0868 4.716 4.698 4.707 4.642 4.818 7,105,480 4.6948 0.00%
2013-08-23 0 5.110 5.100 5.110 5.080 5.300 4,430,000 22,806,310 5.1482 4.716 4.707 4.716 4.689 4.892 4,799,902 4.7514 -1.73%
2013-08-22 0 5.200 5.180 5.210 5.070 5.270 3,776,000 19,549,310 5.1773 4.799 4.781 4.808 4.679 4.864 4,091,293 4.7783 -0.19%
2013-08-21 0 5.210 5.200 5.210 4.950 5.230 8,168,000 41,684,120 5.1033 4.808 4.799 4.808 4.569 4.827 8,850,022 4.7101 5.25%
2013-08-20 0 4.950 4.950 4.960 4.930 5.370 18,595,500 94,532,060 5.0836 4.569 4.569 4.578 4.550 4.956 20,148,210 4.6918 -7.65%
2013-08-19 0 5.360 5.360 5.370 5.350 5.580 5,122,000 27,816,220 5.4307 4.947 4.947 4.956 4.938 5.150 5,549,683 5.0122 -3.77%
2013-08-16 0 5.570 5.560 5.570 5.500 5.740 9,606,000 54,206,822 5.6430 5.141 5.132 5.141 5.076 5.298 10,408,094 5.2081 -1.07%
2013-08-15 0 5.630 5.620 5.630 5.510 5.680 15,488,000 86,605,110 5.5918 5.196 5.187 5.196 5.085 5.242 16,781,237 5.1608 1.99%
2013-08-13 0 5.520 5.520 5.530 5.250 5.550 22,217,578 120,924,462 5.4427 5.095 5.095 5.104 4.845 5.122 24,072,729 5.0233 5.14%
2013-08-12 0 5.250 5.250 5.260 5.130 5.530 21,570,577 113,159,492 5.2460 4.845 4.845 4.855 4.735 5.104 23,371,704 4.8417 -3.67%
2013-08-09 0 5.450 5.440 5.450 5.170 5.480 22,078,000 119,118,271 5.3953 5.030 5.021 5.030 4.772 5.058 23,921,497 4.9795 5.42%
2013-08-08 0 5.170 5.160 5.170 4.970 5.210 18,497,092 94,429,693 5.1051 4.772 4.762 4.772 4.587 4.808 20,041,585 4.7117 2.58%
2013-08-07 0 5.040 5.020 5.040 4.890 5.100 22,402,000 111,559,127 4.9799 4.652 4.633 4.652 4.513 4.707 24,272,550 4.5961 2.65%
2013-08-06 0 4.910 4.910 4.940 4.720 4.970 16,936,000 81,661,772 4.8218 4.532 4.532 4.559 4.356 4.587 18,350,143 4.4502 0.82%
2013-08-05 0 4.870 4.860 4.870 4.860 5.020 9,899,078 48,421,246 4.8915 4.495 4.485 4.495 4.485 4.633 10,725,644 4.5145 -2.99%
2013-08-02 0 5.020 5.000 5.040 4.890 5.100 10,341,456 51,273,669 4.9581 4.633 4.615 4.652 4.513 4.707 11,204,960 4.5760 0.40%
2013-08-01 0 5.000 5.000 5.020 4.820 5.040 8,806,900 43,270,346 4.9132 4.615 4.615 4.633 4.449 4.652 9,542,270 4.5346 3.52%
2013-07-31 0 4.830 4.820 4.840 4.790 4.890 4,750,000 22,956,720 4.8330 4.458 4.449 4.467 4.421 4.513 5,146,621 4.4605 0.62%
2013-07-30 0 4.800 4.790 4.810 4.720 4.890 11,125,000 53,769,610 4.8332 4.430 4.421 4.439 4.356 4.513 12,053,929 4.4608 -1.03%
2013-07-29 0 4.850 4.850 4.860 4.780 5.110 14,880,105 73,177,764 4.9178 4.476 4.476 4.485 4.412 4.716 16,122,583 4.5388 -4.90%
2013-07-26 0 5.100 5.100 5.110 5.050 5.180 9,530,213 48,666,535 5.1066 4.707 4.707 4.716 4.661 4.781 10,325,979 4.7130 -0.97%
2013-07-25 0 5.150 5.130 5.160 5.010 5.190 17,336,005 88,727,355 5.1181 4.753 4.735 4.762 4.624 4.790 18,783,549 4.7237 0.59%
2013-07-24 0 5.120 5.120 5.130 4.980 5.200 21,013,000 107,087,724 5.0963 4.725 4.725 4.735 4.596 4.799 22,767,570 4.7035 1.59%
2013-07-23 0 5.040 5.030 5.040 4.700 5.120 35,874,000 176,729,246 4.9264 4.652 4.642 4.652 4.338 4.725 38,869,452 4.5467 7.46%
2013-07-22 0 4.690 4.670 4.690 4.350 4.700 20,524,166 93,928,580 4.5765 4.329 4.310 4.329 4.015 4.338 22,237,919 4.2238 6.35%
2013-07-19 0 4.410 4.400 4.430 4.330 4.720 32,736,567 148,168,152 4.5261 4.070 4.061 4.089 3.996 4.356 35,470,046 4.1773 -5.36%
2013-07-18 0 4.660 4.650 4.660 4.550 4.720 35,531,800 164,728,784 4.6361 4.301 4.292 4.301 4.199 4.356 38,498,679 4.2788 4.25%
2013-07-17 0 4.470 4.460 4.480 4.440 4.840 55,181,077 253,830,342 4.6000 4.126 4.116 4.135 4.098 4.467 59,788,656 4.2455 -7.07%
2013-07-16 0 4.810 4.800 4.810 4.800 5.050 33,225,510 164,101,155 4.9390 4.439 4.430 4.439 4.430 4.661 35,999,815 4.5584 -2.63%
2013-07-15 0 4.940 4.940 4.950 4.910 5.300 69,258,700 348,616,931 5.0335 4.559 4.559 4.569 4.532 4.892 75,041,750 4.6456 -7.66%
2013-07-12 0 5.350 5.350 5.360 5.290 5.670 17,568,000 95,664,418 5.4454 4.938 4.938 4.947 4.882 5.233 19,034,915 5.0257 -3.25%
2013-07-11 0 5.530 5.510 5.530 5.250 5.590 23,638,000 128,072,220 5.4181 5.104 5.085 5.104 4.845 5.159 25,611,755 5.0005 6.55%
2013-07-10 0 5.190 5.190 5.200 4.950 5.330 23,392,000 120,023,640 5.1310 4.790 4.790 4.799 4.569 4.919 25,345,215 4.7356 -1.33%
2013-07-09 0 5.260 5.260 5.280 5.240 5.680 13,199,182 71,493,271 5.4165 4.855 4.855 4.873 4.836 5.242 14,301,304 4.9991 -7.39%
2013-07-08 0 5.680 5.680 5.690 5.470 5.740 5,078,304 28,483,826 5.6089 5.242 5.242 5.252 5.048 5.298 5,502,339 5.1767 0.53%
2013-07-05 0 5.650 5.650 5.660 5.590 5.820 5,862,980 33,276,360 5.6757 5.215 5.215 5.224 5.159 5.371 6,352,534 5.2383 -0.70%
2013-07-04 0 5.690 5.690 5.720 5.630 5.800 4,607,000 26,245,440 5.6969 5.252 5.252 5.279 5.196 5.353 4,991,681 5.2578 -0.35%
2013-07-03 0 5.710 5.690 5.720 5.570 5.890 12,353,000 70,597,240 5.7150 5.270 5.252 5.279 5.141 5.436 13,384,466 5.2746 -3.87%
2013-07-02 0 5.940 5.940 5.950 5.620 6.070 15,632,331 92,599,434 5.9236 5.482 5.482 5.491 5.187 5.602 16,937,619 5.4671 6.07%
2013-06-28 0 5.600 5.590 5.600 5.460 5.770 9,168,000 51,705,428 5.6398 5.168 5.159 5.168 5.039 5.325 9,933,521 5.2051 2.38%
2013-06-27 0 5.470 5.460 5.470 5.400 5.690 11,307,000 62,189,700 5.5001 5.048 5.039 5.048 4.984 5.252 12,251,126 5.0762 -2.50%
2013-06-26 0 5.610 5.590 5.610 5.290 5.620 16,928,000 92,854,510 5.4853 5.178 5.159 5.178 4.882 5.187 18,341,475 5.0625 5.45%
2013-06-25 0 5.320 5.290 5.300 4.950 5.450 28,426,017 147,975,887 5.2056 4.910 4.882 4.892 4.569 5.030 30,799,568 4.8045 -2.92%
2013-06-24 0 5.480 5.470 5.480 5.300 5.700 16,045,000 87,212,240 5.4355 5.058 5.048 5.058 4.892 5.261 17,384,746 5.0166 -4.20%
2013-06-21 0 5.720 5.710 5.760 5.450 5.810 22,872,409 129,965,454 5.6822 5.279 5.270 5.316 5.030 5.362 24,782,238 5.2443 -0.17%
2013-06-20 0 5.730 5.750 5.760 5.530 5.850 13,599,000 78,085,520 5.7420 5.288 5.307 5.316 5.104 5.399 14,734,506 5.2995 -2.88%
2013-06-19 0 5.900 5.890 5.910 5.830 5.990 11,925,000 70,359,880 5.9002 5.445 5.436 5.455 5.381 5.528 12,920,729 5.4455 0.00%
2013-06-18 0 5.900 5.900 5.910 5.640 5.940 15,664,000 91,442,740 5.8378 5.445 5.445 5.455 5.205 5.482 16,971,932 5.3879 2.79%
2013-06-17 0 5.740 5.750 5.760 5.360 5.830 24,335,056 136,962,593 5.6282 5.298 5.307 5.316 4.947 5.381 26,367,015 5.1945 5.51%
2013-06-14 0 5.440 5.400 5.450 5.350 5.580 27,972,000 152,633,664 5.4567 5.021 4.984 5.030 4.938 5.150 30,307,641 5.0361 1.87%
2013-06-13 0 5.340 5.320 5.330 4.920 5.430 51,874,500 267,366,797 5.1541 4.928 4.910 4.919 4.541 5.012 56,205,982 4.7569 1.91%
2013-06-11 0 5.240 5.240 5.250 5.120 5.490 41,183,000 218,437,422 5.3041 4.836 4.836 4.845 4.725 5.067 44,621,750 4.8953 -4.73%
2013-06-10 0 5.500 5.500 5.510 5.450 6.130 34,273,000 192,907,618 5.6286 5.076 5.076 5.085 5.030 5.658 37,134,770 5.1948 -8.49%
2013-06-07 0 6.010 6.000 6.010 5.950 6.200 11,188,850 67,268,630 6.0121 5.547 5.538 5.547 5.491 5.722 12,123,111 5.5488 -1.80%
2013-06-06 0 6.120 6.110 6.130 5.960 6.300 19,970,000 122,174,420 6.1179 5.648 5.639 5.658 5.501 5.814 21,637,480 5.6464 -3.47%
2013-06-05 0 6.340 6.330 6.350 6.270 6.640 8,715,333 56,100,827 6.4370 5.851 5.842 5.861 5.787 6.128 9,443,057 5.9410 -3.54%
2013-06-04 0 6.630 6.630 6.640 6.490 6.720 5,365,800 35,543,444 6.6241 6.066 6.066 6.075 5.938 6.149 5,864,525 6.0608 1.38%
2013-06-03 0 6.540 6.520 6.540 6.480 6.740 6,801,002 44,763,149 6.5818 5.984 5.966 5.984 5.929 6.167 7,433,122 6.0221 -2.39%
2013-05-31 0 6.700 6.640 6.730 6.470 6.770 11,198,002 74,485,556 6.6517 6.130 6.075 6.158 5.920 6.194 12,238,801 6.0860 2.60%
2013-05-30 0 6.530 6.520 6.560 6.430 6.680 8,488,007 55,563,068 6.5461 5.975 5.966 6.002 5.883 6.112 9,276,925 5.9894 -1.51%
2013-05-29 0 6.630 6.630 6.640 6.570 6.770 5,626,000 37,475,820 6.6612 6.066 6.066 6.075 6.011 6.194 6,148,909 6.0947 -2.07%
2013-05-28 0 6.770 6.760 6.770 6.560 6.770 8,921,700 59,560,719 6.6759 6.194 6.185 6.194 6.002 6.194 9,750,928 6.1082 0.00%
2013-05-27 0 6.770 6.780 6.800 6.200 6.870 27,123,000 180,891,712 6.6693 6.194 6.203 6.222 5.673 6.286 29,643,949 6.1021 8.32%
2013-05-24 0 6.250 6.230 6.260 6.000 6.280 12,048,014 74,168,072 6.1560 5.718 5.700 5.728 5.490 5.746 13,167,818 5.6325 2.12%
2013-05-23 0 6.120 6.120 6.130 5.730 6.180 27,512,000 164,220,200 5.9690 5.600 5.600 5.609 5.243 5.654 30,069,105 5.4614 1.49%
2013-05-22 0 6.030 6.030 6.040 5.800 6.420 19,792,000 118,260,810 5.9752 5.517 5.517 5.526 5.307 5.874 21,631,569 5.4670 -5.49%
2013-05-21 0 6.380 6.370 6.380 6.240 6.460 14,317,800 91,423,786 6.3853 5.837 5.828 5.837 5.709 5.911 15,648,569 5.8423 2.24%
2013-05-20 0 6.240 6.240 6.250 6.150 6.640 20,811,000 131,208,350 6.3048 5.709 5.709 5.718 5.627 6.075 22,745,280 5.7686 -4.59%
2013-05-16 0 6.540 6.540 6.550 6.470 6.590 7,022,000 45,739,170 6.5137 5.984 5.984 5.993 5.920 6.030 7,674,660 5.9598 -0.61%
2013-05-15 0 6.580 6.570 6.590 6.500 6.640 3,831,400 25,258,612 6.5925 6.020 6.011 6.030 5.947 6.075 4,187,510 6.0319 1.23%
2013-05-14 0 6.500 6.490 6.500 6.450 6.680 7,036,000 45,931,370 6.5281 5.947 5.938 5.947 5.901 6.112 7,689,962 5.9729 -2.11%
2013-05-13 0 6.640 6.630 6.640 6.550 6.810 11,830,000 79,009,070 6.6787 6.075 6.066 6.075 5.993 6.231 12,929,540 6.1107 -0.15%
2013-05-10 0 6.650 6.630 6.650 6.410 6.680 10,443,800 68,765,204 6.5843 6.084 6.066 6.084 5.865 6.112 11,414,500 6.0244 3.10%
2013-05-09 0 6.450 6.420 6.450 6.400 6.590 6,939,327 45,168,078 6.5090 5.901 5.874 5.901 5.856 6.030 7,584,303 5.9555 -1.38%
2013-05-08 0 6.540 6.530 6.540 6.500 6.700 8,974,215 59,165,834 6.5929 5.984 5.975 5.984 5.947 6.130 9,808,324 6.0322 -0.91%
2013-05-07 0 6.600 6.580 6.600 6.410 6.680 12,074,800 78,852,715 6.5304 6.039 6.020 6.039 5.865 6.112 13,197,093 5.9750 2.01%
2013-05-06 0 6.470 6.460 6.470 6.410 6.540 6,332,000 41,026,294 6.4792 5.920 5.911 5.920 5.865 5.984 6,920,528 5.9282 2.21%
2013-05-03 0 6.330 6.300 6.310 6.280 6.560 15,071,805 96,654,245 6.4129 5.792 5.764 5.773 5.746 6.002 16,472,655 5.8676 -0.94%
2013-05-02 0 6.390 6.390 6.430 6.150 6.550 15,425,104 98,884,090 6.4106 5.847 5.847 5.883 5.627 5.993 16,858,791 5.8654 3.23%
2013-04-30 0 6.190 6.190 6.200 5.850 6.290 19,157,196 118,275,104 6.1739 5.664 5.664 5.673 5.353 5.755 20,937,763 5.6489 6.36%
2013-04-29 0 5.820 5.810 5.820 5.740 5.900 5,266,800 30,614,828 5.8128 5.325 5.316 5.325 5.252 5.398 5,756,323 5.3185 -0.17%
2013-04-26 0 5.830 5.820 5.830 5.820 5.960 9,412,000 55,321,020 5.8777 5.334 5.325 5.334 5.325 5.453 10,286,799 5.3779 0.17%
2013-04-25 0 5.820 5.830 5.840 5.800 6.090 17,014,000 100,640,040 5.9151 5.325 5.334 5.343 5.307 5.572 18,595,367 5.4121 -2.18%
2013-04-24 0 5.950 5.940 5.950 5.840 6.100 16,573,000 98,779,960 5.9603 5.444 5.435 5.444 5.343 5.581 18,113,379 5.4534 -2.62%
2013-04-23 0 6.110 6.110 6.120 5.430 6.160 30,703,043 177,325,075 5.7755 5.590 5.590 5.600 4.968 5.636 33,556,740 5.2843 12.52%
2013-04-22 0 5.430 5.430 5.440 5.390 5.530 3,810,000 20,752,540 5.4469 4.968 4.968 4.977 4.932 5.060 4,164,121 4.9837 0.00%
2013-04-19 0 5.430 5.430 5.440 5.420 5.540 6,896,002 37,710,000 5.4684 4.968 4.968 4.977 4.959 5.069 7,536,951 5.0033 0.00%
2013-04-18 0 5.430 5.420 5.440 5.300 5.530 10,664,233 58,036,829 5.4422 4.968 4.959 4.977 4.849 5.060 11,655,421 4.9794 2.07%
2013-04-17 0 5.320 5.310 5.320 5.250 5.460 13,536,000 72,205,013 5.3343 4.868 4.858 4.868 4.804 4.996 14,794,105 4.8807 -0.75%
2013-04-16 0 5.360 5.340 5.370 5.040 5.400 18,732,000 97,289,004 5.1937 4.904 4.886 4.913 4.611 4.941 20,473,047 4.7521 1.32%
2013-04-15 0 5.290 5.280 5.290 5.240 5.390 13,628,001 72,388,235 5.3117 4.840 4.831 4.840 4.794 4.932 14,894,657 4.8600 -2.40%
2013-04-12 0 5.420 5.400 5.420 5.390 5.520 5,658,003 30,838,656 5.4504 4.959 4.941 4.959 4.932 5.051 6,183,886 4.9869 0.00%
2013-04-11 0 5.420 5.410 5.420 5.390 5.630 21,235,997 116,744,603 5.4975 4.959 4.950 4.959 4.932 5.151 23,209,778 5.0300 -0.91%
2013-04-10 0 5.470 5.470 5.490 5.340 5.550 13,978,000 76,198,890 5.4513 5.005 5.005 5.023 4.886 5.078 15,277,186 4.9878 2.63%
2013-04-09 0 5.330 5.310 5.340 5.070 5.380 17,822,016 93,657,943 5.2552 4.877 4.858 4.886 4.639 4.922 19,478,485 4.8083 5.13%
2013-04-08 0 5.070 5.060 5.070 5.030 5.190 8,475,400 43,262,682 5.1045 4.639 4.630 4.639 4.602 4.749 9,263,147 4.6704 0.60%
2013-04-05 0 5.040 5.040 5.060 4.780 5.290 32,118,000 161,596,908 5.0314 4.611 4.611 4.630 4.374 4.840 35,103,210 4.6035 -4.00%
2013-04-03 0 5.250 5.250 5.260 5.230 5.400 10,398,500 55,063,400 5.2953 4.804 4.804 4.813 4.785 4.941 11,364,989 4.8450 1.16%
2013-04-02 0 5.190 5.190 5.200 5.180 5.550 16,292,502 87,168,575 5.3502 4.749 4.749 4.758 4.739 5.078 17,806,810 4.8952 -3.89%
2013-03-28 0 5.400 5.390 5.400 5.320 5.550 13,548,483 73,345,070 5.4135 4.941 4.932 4.941 4.868 5.078 14,807,748 4.9532 -1.82%
2013-03-27 0 5.500 5.490 5.510 5.300 5.590 19,198,000 105,022,350 5.4705 5.032 5.023 5.041 4.849 5.115 20,982,360 5.0053 3.00%
2013-03-26 0 5.340 5.320 5.340 5.240 5.500 16,045,006 85,277,391 5.3149 4.886 4.868 4.886 4.794 5.032 17,536,310 4.8629 -3.09%
2013-03-25 0 5.510 5.500 5.510 5.470 5.650 14,788,000 81,747,640 5.5280 5.041 5.032 5.041 5.005 5.170 16,162,472 5.0579 -0.54%
2013-03-22 0 5.540 5.520 5.540 5.350 5.680 22,161,000 122,004,660 5.5054 5.069 5.051 5.069 4.895 5.197 24,220,756 5.0372 1.65%
2013-03-21 0 5.450 5.440 5.450 5.310 5.560 28,758,000 156,204,429 5.4317 4.987 4.977 4.987 4.858 5.087 31,430,914 4.9698 0.74%
2013-03-20 0 5.410 5.370 5.420 4.980 5.450 44,586,219 233,400,937 5.2348 4.950 4.913 4.959 4.556 4.987 48,730,288 4.7896 7.55%
2013-03-19 0 5.030 5.030 5.040 4.870 5.150 32,632,041 163,366,415 5.0063 4.602 4.602 4.611 4.456 4.712 35,665,028 4.5806 4.57%
2013-03-18 0 4.810 4.810 4.830 4.720 5.100 34,641,371 171,194,841 4.9419 4.401 4.401 4.419 4.319 4.666 37,861,116 4.5217 -3.80%
2013-03-15 0 5.000 5.000 5.030 4.830 5.050 21,638,762 106,668,620 4.9295 4.575 4.575 4.602 4.419 4.621 23,649,978 4.5103 0.40%
2013-03-14 0 4.980 4.970 4.980 4.500 4.990 18,924,030 91,142,730 4.8162 4.556 4.547 4.556 4.117 4.566 20,682,925 4.4067 8.50%
2013-03-13 0 4.590 4.600 4.610 4.410 4.620 13,195,000 59,568,230 4.5145 4.200 4.209 4.218 4.035 4.227 14,421,410 4.1305 0.66%
2013-03-12 0 4.560 4.560 4.570 4.340 4.760 40,437,016 184,352,690 4.5590 4.172 4.172 4.181 3.971 4.355 44,195,437 4.1713 2.70%
2013-03-11 0 4.440 4.430 4.440 4.300 5.080 30,832,400 143,989,734 4.6701 4.062 4.053 4.062 3.934 4.648 33,698,120 4.2729 -9.94%
2013-03-08 0 4.930 4.930 4.940 4.770 5.020 10,535,200 51,828,980 4.9196 4.511 4.511 4.520 4.364 4.593 11,514,395 4.5012 1.44%
2013-03-07 0 4.860 4.840 4.860 4.760 4.900 12,113,000 58,397,142 4.8210 4.447 4.428 4.447 4.355 4.483 13,238,844 4.4110 -1.02%
2013-03-06 0 4.910 4.900 4.910 4.800 4.980 12,091,000 59,028,660 4.8820 4.492 4.483 4.492 4.392 4.556 13,214,799 4.4669 1.03%
2013-03-05 0 4.860 4.840 4.860 4.600 4.960 23,114,000 111,804,083 4.8371 4.447 4.428 4.447 4.209 4.538 25,262,332 4.4257 5.65%
2013-03-04 0 4.600 4.600 4.610 4.550 4.710 12,318,699 56,825,877 4.6130 4.209 4.209 4.218 4.163 4.309 13,463,661 4.2207 -1.08%
2013-03-01 0 4.650 4.650 4.660 4.420 4.670 21,768,097 99,786,739 4.5841 4.255 4.255 4.264 4.044 4.273 23,791,334 4.1942 5.44%
2013-02-28 0 4.410 4.400 4.410 4.360 4.480 12,357,003 54,410,643 4.4032 4.035 4.026 4.035 3.989 4.099 13,505,526 4.0288 0.46%
2013-02-27 0 4.390 4.390 4.400 3.950 4.400 28,517,008 118,568,593 4.1578 4.017 4.017 4.026 3.614 4.026 31,167,523 3.8042 8.40%
2013-02-26 0 4.050 4.040 4.050 3.950 4.250 28,804,002 118,240,112 4.1050 3.706 3.696 3.706 3.614 3.889 31,481,192 3.7559 -2.88%
2013-02-25 0 4.170 4.170 4.180 4.170 4.400 11,143,999 47,495,155 4.2619 3.815 3.815 3.825 3.815 4.026 12,179,779 3.8995 -3.47%
2013-02-22 0 4.320 4.320 4.330 4.300 4.490 22,224,004 97,797,237 4.4005 3.953 3.953 3.962 3.934 4.108 24,289,616 4.0263 0.00%
2013-02-21 0 4.320 4.300 4.330 4.220 4.470 16,570,000 72,130,930 4.3531 3.953 3.934 3.962 3.861 4.090 18,110,100 3.9829 -3.79%
2013-02-20 0 4.490 4.490 4.500 4.220 4.500 20,862,000 91,404,720 4.3814 4.108 4.108 4.117 3.861 4.117 22,801,020 4.0088 6.40%
2013-02-19 0 4.220 4.210 4.230 4.170 4.390 17,963,000 76,459,272 4.2565 3.861 3.852 3.870 3.815 4.017 19,632,572 3.8945 -1.40%
2013-02-18 0 4.280 4.270 4.280 4.170 4.330 10,724,000 45,930,920 4.2830 3.916 3.907 3.916 3.815 3.962 11,720,743 3.9188 1.42%
2013-02-15 0 4.220 4.220 4.230 4.130 4.260 9,033,000 37,999,250 4.2067 3.861 3.861 3.870 3.779 3.898 9,872,573 3.8490 -0.24%
2013-02-14 0 4.230 4.230 4.240 4.050 4.300 21,911,000 92,586,490 4.2256 3.870 3.870 3.879 3.706 3.934 23,947,519 3.8662 5.49%
2013-02-08 0 4.010 4.000 4.010 3.960 4.100 9,657,001 38,757,097 4.0134 3.669 3.660 3.669 3.623 3.751 10,554,572 3.6721 -2.67%
2013-02-07 0 4.120 4.100 4.110 3.920 4.200 28,227,008 114,617,911 4.0606 3.770 3.751 3.760 3.587 3.843 30,850,569 3.7153 0.49%
2013-02-06 0 4.100 4.090 4.100 3.720 4.110 57,934,500 229,313,860 3.9582 3.751 3.742 3.751 3.404 3.760 63,319,226 3.6216 12.02%
2013-02-05 0 3.660 3.660 3.670 3.560 3.700 8,732,000 31,931,648 3.6569 3.349 3.349 3.358 3.257 3.385 9,543,596 3.3459 0.55%
2013-02-04 0 3.640 3.630 3.650 3.590 3.700 6,786,000 24,717,050 3.6424 3.330 3.321 3.340 3.285 3.385 7,416,725 3.3326 -0.27%
2013-02-01 0 3.650 3.640 3.650 3.590 3.710 11,006,800 40,259,702 3.6577 3.340 3.330 3.340 3.285 3.394 12,029,828 3.3467 -1.35%
2013-01-31 0 3.700 3.690 3.700 3.630 3.750 11,434,000 42,040,130 3.6768 3.385 3.376 3.385 3.321 3.431 12,496,734 3.3641 -0.54%
2013-01-30 0 3.720 3.720 3.730 3.680 3.770 19,244,000 71,746,360 3.7282 3.404 3.404 3.413 3.367 3.449 21,032,635 3.4112 0.27%
2013-01-29 0 3.710 3.720 3.730 3.520 3.730 13,034,000 47,727,160 3.6617 3.394 3.404 3.413 3.221 3.413 14,245,446 3.3503 3.92%
2013-01-28 0 3.570 3.560 3.580 3.480 3.630 10,824,000 38,622,530 3.5682 3.266 3.257 3.276 3.184 3.321 11,830,037 3.2648 0.56%
2013-01-25 0 3.550 3.540 3.550 3.520 3.710 22,587,000 81,180,160 3.5941 3.248 3.239 3.248 3.221 3.394 24,686,350 3.2885 0.00%
2013-01-24 0 3.550 3.550 3.560 3.480 3.620 18,238,571 64,913,939 3.5592 3.248 3.248 3.257 3.184 3.312 19,933,756 3.2565 0.00%
2013-01-23 0 3.550 3.530 3.550 3.360 3.780 37,247,017 131,858,194 3.5401 3.248 3.230 3.248 3.074 3.459 40,708,944 3.2390 -4.83%
2013-01-22 0 3.730 3.720 3.730 3.680 3.790 11,685,000 43,433,310 3.7170 3.413 3.404 3.413 3.367 3.468 12,771,063 3.4009 0.00%
2013-01-21 0 3.730 3.720 3.740 3.660 3.830 15,960,366 59,772,205 3.7450 3.413 3.404 3.422 3.349 3.504 17,443,803 3.4266 -1.84%
2013-01-18 0 3.800 3.800 3.810 3.690 3.860 23,884,000 90,893,060 3.8056 3.477 3.477 3.486 3.376 3.532 26,103,900 3.4820 2.98%
2013-01-17 0 3.690 3.680 3.690 3.670 3.910 25,598,000 96,057,780 3.7526 3.376 3.367 3.376 3.358 3.577 27,977,208 3.4334 -4.90%
2013-01-16 0 3.880 3.880 3.900 3.600 3.900 35,201,000 131,228,596 3.7280 3.550 3.550 3.568 3.294 3.568 38,472,760 3.4109 5.43%
2013-01-15 0 3.680 3.670 3.680 3.460 3.720 49,451,904 179,192,705 3.6236 3.367 3.358 3.367 3.166 3.404 54,048,215 3.3154 6.67%
2013-01-14 0 3.450 3.440 3.450 3.390 3.560 22,182,006 76,760,851 3.4605 3.157 3.147 3.157 3.102 3.257 24,243,714 3.1662 -0.29%
2013-01-11 0 3.460 3.460 3.470 3.370 3.510 25,870,000 89,134,590 3.4455 3.166 3.166 3.175 3.083 3.212 28,274,489 3.1525 2.37%
2013-01-10 0 3.380 3.390 3.400 3.260 3.560 94,675,189 321,400,929 3.3948 3.093 3.102 3.111 2.983 3.257 103,474,781 3.1061 -4.52%
2013-01-09 0 3.540 3.540 3.550 3.500 3.660 36,219,200 128,983,968 3.5612 3.239 3.239 3.248 3.202 3.349 39,585,596 3.2584 1.43%
2013-01-08 0 3.490 3.490 3.500 3.480 4.050 98,947,008 365,161,932 3.6905 3.193 3.193 3.202 3.184 3.706 108,143,645 3.3766 -14.25%
2013-01-07 0 4.070 4.050 4.070 4.020 4.130 13,026,008 53,184,413 4.0829 3.724 3.706 3.724 3.678 3.779 14,236,711 3.7357 0.74%
2013-01-04 0 4.040 4.040 4.050 4.010 4.250 24,866,865 101,442,074 4.0794 3.696 3.696 3.706 3.669 3.889 27,178,118 3.7325 -4.94%
2013-01-03 0 4.250 4.240 4.250 4.170 4.400 22,408,000 95,977,480 4.2832 3.889 3.879 3.889 3.815 4.026 24,490,713 3.9189 -2.30%
2013-01-02 0 4.350 4.350 4.360 4.160 4.380 18,024,554 77,806,939 4.3167 3.980 3.980 3.989 3.806 4.008 19,699,847 3.9496 6.36%
2012-12-31 0 4.090 4.070 4.100 3.760 4.140 22,322,000 89,260,270 3.9988 3.742 3.724 3.751 3.440 3.788 24,396,720 3.6587 7.07%
2012-12-28 0 3.820 3.830 3.840 3.680 3.850 16,576,666 62,954,264 3.7978 3.495 3.504 3.513 3.367 3.523 18,117,385 3.4748 3.24%
2012-12-27 0 3.700 3.690 3.700 3.620 3.730 8,420,000 30,989,700 3.6805 3.385 3.376 3.385 3.312 3.413 9,202,598 3.3675 1.09%
2012-12-24 0 3.660 3.650 3.660 3.630 3.740 4,005,500 14,667,225 3.6618 3.349 3.340 3.349 3.321 3.422 4,377,791 3.3504 -2.14%
2012-12-21 0 3.740 3.720 3.730 3.620 3.740 12,061,000 44,409,450 3.6821 3.422 3.404 3.413 3.312 3.422 13,182,011 3.3689 1.91%
2012-12-20 0 3.670 3.660 3.670 3.600 3.710 8,430,153 30,764,604 3.6494 3.358 3.349 3.358 3.294 3.394 9,213,694 3.3390 -0.27%
2012-12-19 0 3.680 3.670 3.680 3.640 3.780 11,595,000 42,715,940 3.6840 3.367 3.358 3.367 3.330 3.459 12,672,698 3.3707 -2.39%
2012-12-18 0 3.770 3.760 3.770 3.670 3.830 17,825,000 67,015,540 3.7596 3.449 3.440 3.449 3.358 3.504 19,481,746 3.4399 2.45%
2012-12-17 0 3.680 3.680 3.690 3.650 3.800 20,086,284 74,869,430 3.7274 3.367 3.367 3.376 3.340 3.477 21,953,205 3.4104 1.94%
2012-12-14 0 3.610 3.620 3.630 3.590 3.690 9,448,000 34,293,730 3.6297 3.303 3.312 3.321 3.285 3.376 10,326,145 3.3211 -1.37%
2012-12-13 0 3.660 3.640 3.660 3.550 3.790 25,163,727 91,870,508 3.6509 3.349 3.330 3.349 3.248 3.468 27,502,571 3.3404 1.95%
2012-12-12 0 3.590 3.590 3.600 3.370 3.600 25,594,229 89,000,036 3.4773 3.285 3.285 3.294 3.083 3.294 27,973,086 3.1816 4.97%
2012-12-11 0 3.420 3.420 3.430 3.390 3.470 14,758,000 50,676,520 3.4338 3.129 3.129 3.138 3.102 3.175 16,129,683 3.1418 0.00%
2012-12-10 0 3.420 3.410 3.420 3.380 3.500 29,926,000 102,291,030 3.4181 3.129 3.120 3.129 3.093 3.202 32,707,474 3.1275 0.59%
2012-12-07 0 3.400 3.400 3.410 3.250 3.410 34,560,500 115,537,232 3.3430 3.111 3.111 3.120 2.974 3.120 37,772,728 3.0587 5.26%
2012-12-06 0 3.230 3.220 3.230 3.150 3.310 24,483,047 79,237,349 3.2364 2.955 2.946 2.955 2.882 3.029 26,758,626 2.9612 1.57%
2012-12-05 0 3.180 3.180 3.190 2.870 3.270 39,160,000 121,520,084 3.1032 2.910 2.910 2.919 2.626 2.992 42,799,729 2.8393 8.90%
2012-12-04 0 2.920 2.930 2.940 2.870 3.120 34,308,800 101,963,826 2.9719 2.672 2.681 2.690 2.626 2.855 37,497,634 2.7192 -5.19%
2012-12-03 0 3.080 3.070 3.080 3.070 3.170 14,307,426 44,510,599 3.1110 2.818 2.809 2.818 2.809 2.900 15,637,231 2.8465 -1.60%
2012-11-30 0 3.130 3.120 3.130 3.060 3.190 18,353,450 57,176,457 3.1153 2.864 2.855 2.864 2.800 2.919 20,059,313 2.8504 -1.26%
2012-11-29 0 3.170 3.170 3.180 3.080 3.220 27,082,497 85,204,550 3.1461 2.900 2.900 2.910 2.818 2.946 29,599,682 2.8786 -0.63%
2012-11-28 0 3.190 3.180 3.190 2.950 3.190 44,022,000 135,002,106 3.0667 2.919 2.910 2.919 2.699 2.919 48,113,628 2.8059 8.50%
2012-11-27 0 2.940 2.940 2.950 2.850 3.010 28,470,000 83,939,840 2.9484 2.690 2.690 2.699 2.608 2.754 31,116,146 2.6976 0.68%
2012-11-26 0 2.920 2.910 2.920 2.700 2.930 57,673,500 162,291,200 2.8140 2.672 2.663 2.672 2.470 2.681 63,033,968 2.5747 11.45%
2012-11-23 0 2.620 2.610 2.620 2.580 2.650 10,086,000 26,355,420 2.6131 2.397 2.388 2.397 2.361 2.425 11,023,444 2.3909 0.38%
2012-11-22 0 2.610 2.600 2.620 2.570 2.660 12,645,000 33,147,650 2.6214 2.388 2.379 2.397 2.351 2.434 13,820,290 2.3985 0.38%
2012-11-21 0 2.600 2.600 2.610 2.530 2.630 9,306,000 24,001,210 2.5791 2.379 2.379 2.388 2.315 2.406 10,170,947 2.3598 0.39%
2012-11-20 0 2.590 2.580 2.590 2.580 2.670 15,698,000 41,295,420 2.6306 2.370 2.361 2.370 2.361 2.443 17,157,052 2.4069 0.78%
2012-11-19 0 2.570 2.560 2.570 2.550 2.680 15,026,000 38,785,720 2.5812 2.351 2.342 2.351 2.333 2.452 16,422,593 2.3617 -2.65%
2012-11-16 0 2.640 2.620 2.640 2.510 2.800 63,620,000 168,489,183 2.6484 2.415 2.397 2.415 2.297 2.562 69,533,166 2.4231 -0.75%
2012-11-15 0 2.660 2.650 2.660 2.450 2.670 32,565,000 84,172,220 2.5847 2.434 2.425 2.434 2.242 2.443 35,591,756 2.3649 6.83%
2012-11-14 0 2.490 2.480 2.490 2.430 2.510 11,701,875 28,894,330 2.4692 2.278 2.269 2.278 2.223 2.297 12,789,507 2.2592 2.47%
2012-11-13 0 2.430 2.420 2.440 2.420 2.600 31,764,000 78,292,020 2.4648 2.223 2.214 2.233 2.214 2.379 34,716,307 2.2552 -4.33%
2012-11-12 0 2.540 2.540 2.550 2.530 2.670 22,474,000 58,239,160 2.5914 2.324 2.324 2.333 2.315 2.443 24,562,848 2.3710 -1.55%
2012-11-09 0 2.580 2.580 2.590 2.570 2.680 26,460,000 68,925,380 2.6049 2.361 2.361 2.370 2.351 2.452 28,919,327 2.3834 -3.01%
2012-11-08 0 2.660 2.660 2.670 2.580 2.740 25,052,000 66,945,714 2.6723 2.434 2.434 2.443 2.361 2.507 27,380,460 2.4450 0.38%
2012-11-07 0 2.650 2.640 2.650 2.480 2.720 53,504,000 139,617,430 2.6095 2.425 2.415 2.425 2.269 2.489 58,476,933 2.3876 4.74%
2012-11-06 0 2.530 2.530 2.540 2.400 2.620 65,367,875 165,087,125 2.5255 2.315 2.315 2.324 2.196 2.397 71,443,497 2.3107 8.58%
2012-11-05 0 2.330 2.320 2.330 2.230 2.340 13,636,000 31,016,620 2.2746 2.132 2.123 2.132 2.040 2.141 14,903,399 2.0812 0.43%
2012-11-02 0 2.320 2.310 2.320 2.300 2.380 10,626,000 24,741,900 2.3284 2.123 2.114 2.123 2.104 2.178 11,613,634 2.1304 -1.28%
2012-11-01 0 2.350 2.340 2.350 2.270 2.390 17,253,000 40,140,470 2.3266 2.150 2.141 2.150 2.077 2.187 18,856,581 2.1287 0.43%
2012-10-31 0 2.340 2.330 2.340 2.260 2.450 22,591,142 52,595,877 2.3282 2.141 2.132 2.141 2.068 2.242 24,690,877 2.1302 -0.85%
2012-10-30 1 2.360 2.350 2.360 2.360 2.390 218,000 517,500 2.3739 2.159 2.150 2.159 2.159 2.187 238,262 2.1720 -0.42%
2012-10-29 0 2.370 2.350 2.370 2.250 2.410 21,010,000 49,618,920 2.3617 2.168 2.150 2.168 2.059 2.205 22,962,776 2.1608 4.41%
2012-10-26 0 2.270 2.270 2.280 2.100 2.280 15,577,000 33,676,854 2.1620 2.077 2.077 2.086 1.921 2.086 17,024,805 1.9781 4.61%
2012-10-25 0 2.170 2.170 2.180 2.120 2.260 14,802,000 32,123,500 2.1702 1.985 1.985 1.995 1.940 2.068 16,177,773 1.9857 -3.56%
2012-10-24 0 2.250 2.250 2.260 2.190 2.280 16,038,000 35,915,070 2.2394 2.059 2.059 2.068 2.004 2.086 17,528,653 2.0489 -1.32%
2012-10-22 0 2.280 2.270 2.280 2.220 2.320 15,762,000 35,962,490 2.2816 2.086 2.077 2.086 2.031 2.123 17,227,000 2.0876 1.79%
2012-10-19 0 2.240 2.230 2.250 2.110 2.250 33,008,000 72,749,280 2.2040 2.050 2.040 2.059 1.931 2.059 36,075,931 2.0166 5.16%
2012-10-18 0 2.130 2.120 2.130 2.060 2.180 13,329,000 28,320,310 2.1247 1.949 1.940 1.949 1.885 1.995 14,567,865 1.9440 2.40%
2012-10-17 0 2.080 2.070 2.080 2.060 2.160 16,301,999 34,613,659 2.1233 1.903 1.894 1.903 1.885 1.976 17,817,189 1.9427 -0.95%
2012-10-16 0 2.100 2.100 2.110 2.070 2.180 29,138,000 61,853,414 2.1228 1.921 1.921 1.931 1.894 1.995 31,846,234 1.9423 -0.47%
2012-10-15 0 2.110 2.110 2.120 1.950 2.140 61,309,000 127,204,370 2.0748 1.931 1.931 1.940 1.784 1.958 67,007,369 1.8984 11.05%
2012-10-12 0 1.900 1.890 1.900 1.880 1.940 9,693,000 18,496,700 1.9083 1.738 1.729 1.738 1.720 1.775 10,593,917 1.7460 0.53%
2012-10-11 0 1.890 1.880 1.890 1.870 1.930 3,614,000 6,833,540 1.8909 1.729 1.720 1.729 1.711 1.766 3,949,903 1.7301 -1.05%
2012-10-10 0 1.910 1.900 1.910 1.890 1.940 8,372,000 16,011,762 1.9125 1.748 1.738 1.748 1.729 1.775 9,150,136 1.7499 0.53%
2012-10-09 0 1.900 1.880 1.890 1.870 1.960 9,456,000 18,128,840 1.9172 1.738 1.720 1.729 1.711 1.793 10,334,889 1.7541 0.00%
2012-10-08 0 1.900 1.890 1.900 1.840 1.910 11,255,000 21,210,878 1.8846 1.738 1.729 1.738 1.684 1.748 12,301,097 1.7243 1.60%
2012-10-05 0 1.870 1.860 1.870 1.800 1.920 19,814,000 37,107,147 1.8728 1.711 1.702 1.711 1.647 1.757 21,655,614 1.7135 4.47%
2012-10-04 0 1.790 1.780 1.800 1.730 1.800 7,092,000 12,546,700 1.7691 1.638 1.629 1.647 1.583 1.647 7,751,166 1.6187 -1.10%
2012-10-03 0 1.810 1.800 1.810 1.800 1.830 4,869,680 8,851,154 1.8176 1.656 1.647 1.656 1.647 1.674 5,322,293 1.6630 0.00%
2012-09-28 0 1.810 1.810 1.820 1.790 1.850 9,338,000 16,943,640 1.8145 1.656 1.656 1.665 1.638 1.693 10,205,921 1.6602 0.56%
2012-09-27 0 1.800 1.790 1.800 1.770 1.820 12,803,627 23,059,606 1.8010 1.647 1.638 1.647 1.619 1.665 13,993,661 1.6479 0.56%
2012-09-26 0 1.790 1.780 1.790 1.690 1.790 15,482,000 26,981,100 1.7427 1.638 1.629 1.638 1.546 1.638 16,920,976 1.5945 0.00%
2012-09-25 0 1.790 1.780 1.790 1.750 1.840 11,023,000 19,790,990 1.7954 1.638 1.629 1.638 1.601 1.684 12,047,534 1.6427 -1.65%
2012-09-24 0 1.820 1.810 1.830 1.810 1.900 12,004,000 22,106,360 1.8416 1.665 1.656 1.674 1.656 1.738 13,119,713 1.6850 -4.21%
2012-09-21 0 1.900 1.890 1.900 1.880 1.930 4,826,627 9,170,411 1.9000 1.738 1.729 1.738 1.720 1.766 5,275,238 1.7384 0.53%
2012-09-20 0 1.890 1.890 1.900 1.880 1.930 8,752,000 16,661,540 1.9037 1.729 1.729 1.738 1.720 1.766 9,565,455 1.7418 0.53%
2012-09-19 0 1.880 1.880 1.890 1.870 1.940 6,228,000 11,808,880 1.8961 1.720 1.720 1.729 1.711 1.775 6,806,862 1.7348 -1.57%
2012-09-18 0 1.910 1.910 1.930 1.900 1.970 5,598,000 10,852,560 1.9386 1.748 1.748 1.766 1.738 1.802 6,118,307 1.7738 0.00%
2012-09-17 0 1.910 1.900 1.920 1.880 2.000 8,736,650 16,845,834 1.9282 1.748 1.738 1.757 1.720 1.830 9,548,679 1.7642 -4.02%
2012-09-14 0 1.990 1.980 1.990 1.960 2.030 19,306,000 38,540,860 1.9963 1.821 1.812 1.821 1.793 1.857 21,100,398 1.8265 2.58%
2012-09-13 0 1.940 1.930 1.940 1.920 2.030 19,436,080 38,563,233 1.9841 1.775 1.766 1.775 1.757 1.857 21,242,568 1.8154 -2.51%
2012-09-12 0 1.990 1.980 1.990 1.870 2.000 17,870,000 34,827,280 1.9489 1.821 1.812 1.821 1.711 1.830 19,530,928 1.7832 5.29%
2012-09-11 0 1.890 1.870 1.890 1.840 1.920 6,732,000 12,653,940 1.8797 1.729 1.711 1.729 1.684 1.757 7,357,706 1.7198 0.00%
2012-09-10 0 1.890 1.890 1.900 1.840 2.000 27,608,000 53,493,280 1.9376 1.729 1.729 1.738 1.684 1.830 30,174,028 1.7728 2.72%
2012-09-07 0 1.840 1.830 1.840 1.810 1.860 21,835,104 40,220,080 1.8420 1.684 1.674 1.684 1.656 1.702 23,864,569 1.6853 0.00%
2012-09-06 0 1.840 1.830 1.840 1.650 1.840 36,622,080 64,143,681 1.7515 1.684 1.674 1.684 1.510 1.684 40,025,922 1.6026 11.52%
2012-09-05 0 1.650 1.650 1.660 1.640 1.700 30,194,000 50,461,660 1.6712 1.510 1.510 1.519 1.501 1.555 33,000,384 1.5291 -1.20%
2012-09-04 0 1.670 1.660 1.670 1.620 1.710 19,686,000 32,867,920 1.6696 1.528 1.519 1.528 1.482 1.565 21,515,717 1.5276 1.21%
2012-09-03 0 1.650 1.640 1.650 1.550 1.670 32,030,000 52,053,100 1.6251 1.510 1.501 1.510 1.418 1.528 35,007,031 1.4869 6.45%
2012-08-31 0 1.550 1.540 1.550 1.540 1.570 15,156,000 23,606,860 1.5576 1.418 1.409 1.418 1.409 1.436 16,564,676 1.4251 -1.27%
2012-08-30 0 1.570 1.570 1.580 1.550 1.590 3,508,000 5,484,324 1.5634 1.436 1.436 1.446 1.418 1.455 3,834,051 1.4304 -1.26%
2012-08-29 0 1.590 1.580 1.590 1.570 1.600 9,764,000 15,473,180 1.5847 1.455 1.446 1.455 1.436 1.464 10,671,516 1.4500 1.92%
2012-08-28 0 1.560 1.560 1.570 1.560 1.610 14,024,000 22,342,560 1.5932 1.427 1.427 1.436 1.427 1.473 15,327,462 1.4577 0.00%
2012-08-27 0 1.560 1.560 1.570 1.550 1.690 25,186,000 40,714,280 1.6165 1.427 1.427 1.436 1.418 1.546 27,526,915 1.4791 -2.50%
2012-08-24 0 1.600 1.600 1.610 1.580 1.640 7,532,000 12,100,360 1.6065 1.464 1.464 1.473 1.446 1.501 8,232,062 1.4699 1.27%
2012-08-23 0 1.580 1.570 1.600 1.550 1.640 10,954,000 17,481,900 1.5959 1.446 1.436 1.464 1.418 1.501 11,972,120 1.4602 1.28%
2012-08-22 0 1.560 1.560 1.570 1.550 1.670 16,740,000 27,072,680 1.6172 1.427 1.427 1.436 1.418 1.528 18,295,901 1.4797 -2.50%
2012-08-21 0 1.600 1.600 1.610 1.530 1.630 15,582,000 24,655,480 1.5823 1.464 1.464 1.473 1.400 1.491 17,030,270 1.4477 0.63%
2012-08-20 0 1.590 1.590 1.600 1.440 1.600 12,803,000 19,680,120 1.5371 1.455 1.455 1.464 1.318 1.464 13,992,976 1.4064 10.42%
2012-08-17 0 1.440 1.440 1.450 1.390 1.450 7,781,000 10,984,200 1.4117 1.318 1.318 1.327 1.272 1.327 8,504,206 1.2916 4.35%
2012-08-16 0 1.380 1.380 1.390 1.370 1.410 8,544,000 11,919,960 1.3951 1.263 1.263 1.272 1.253 1.290 9,338,123 1.2765 -2.13%
2012-08-15 0 1.410 1.410 1.420 1.410 1.450 3,022,000 4,324,280 1.4309 1.290 1.290 1.299 1.290 1.327 3,302,880 1.3092 -2.76%
2012-08-14 0 1.450 1.440 1.450 1.440 1.470 3,060,000 4,428,640 1.4473 1.327 1.318 1.327 1.318 1.345 3,344,412 1.3242 -2.03%
2012-08-13 0 1.480 1.470 1.480 1.450 1.510 3,428,000 5,104,400 1.4890 1.354 1.345 1.354 1.327 1.382 3,746,616 1.3624 0.00%
2012-08-10 0 1.480 1.470 1.490 1.470 1.520 3,430,000 5,116,620 1.4917 1.354 1.345 1.363 1.345 1.391 3,748,802 1.3649 -1.33%
2012-08-09 0 1.500 1.480 1.490 1.490 1.510 2,110,000 3,157,880 1.4966 1.372 1.354 1.363 1.363 1.382 2,306,114 1.3694 1.35%
2012-08-08 0 1.480 1.480 1.490 1.480 1.510 3,984,000 5,960,320 1.4961 1.354 1.354 1.363 1.354 1.382 4,354,293 1.3688 -0.67%
2012-08-07 0 1.490 1.480 1.490 1.450 1.500 3,516,000 5,223,300 1.4856 1.363 1.354 1.363 1.327 1.372 3,842,795 1.3592 2.05%
2012-08-06 0 1.460 1.460 1.470 1.450 1.470 2,784,000 4,068,120 1.4613 1.336 1.336 1.345 1.327 1.345 3,042,759 1.3370 2.82%
2012-08-03 0 1.420 1.420 1.440 1.410 1.450 6,086,000 8,637,400 1.4192 1.299 1.299 1.318 1.290 1.327 6,651,664 1.2985 -2.07%
2012-08-02 0 1.450 1.450 1.470 1.410 1.520 12,558,000 18,166,640 1.4466 1.327 1.327 1.345 1.290 1.391 13,725,204 1.3236 -4.61%
2012-08-01 0 1.520 1.510 1.520 1.510 1.540 1,440,000 2,187,880 1.5194 1.391 1.382 1.391 1.382 1.409 1,573,841 1.3902 -1.30%
2012-07-31 0 1.540 1.520 1.540 1.510 1.560 3,088,000 4,717,160 1.5276 1.409 1.391 1.409 1.382 1.427 3,375,014 1.3977 0.00%
2012-07-30 0 1.540 1.540 1.550 1.520 1.550 1,986,000 3,056,400 1.5390 1.409 1.409 1.418 1.391 1.418 2,170,589 1.4081 1.32%
2012-07-27 0 1.520 1.520 1.530 1.500 1.570 3,418,000 5,201,840 1.5219 1.391 1.391 1.400 1.372 1.436 3,735,686 1.3925 -1.30%
2012-07-26 0 1.540 1.530 1.540 1.510 1.560 2,808,000 4,295,120 1.5296 1.409 1.400 1.409 1.382 1.427 3,068,990 1.3995 0.65%
2012-07-25 0 1.530 1.510 1.530 1.480 1.600 16,186,000 24,511,620 1.5144 1.400 1.382 1.400 1.354 1.464 17,690,409 1.3856 0.00%
2012-07-24 0 1.530 1.530 1.540 1.510 1.570 1,790,000 2,761,360 1.5427 1.400 1.400 1.409 1.382 1.436 1,956,372 1.4115 0.66%
2012-07-23 0 1.520 1.520 1.540 1.520 1.650 8,568,000 13,518,340 1.5778 1.391 1.391 1.409 1.391 1.510 9,364,353 1.4436 -4.40%
2012-07-20 0 1.590 1.580 1.590 1.580 1.630 2,118,000 3,397,520 1.6041 1.455 1.446 1.455 1.446 1.491 2,314,858 1.4677 -0.62%
2012-07-19 0 1.600 1.600 1.610 1.520 1.630 11,704,000 18,315,340 1.5649 1.464 1.464 1.473 1.391 1.491 12,791,829 1.4318 6.67%
2012-07-18 0 1.500 1.500 1.510 1.480 1.550 3,556,000 5,343,020 1.5025 1.372 1.372 1.382 1.354 1.418 3,886,513 1.3748 -2.60%
2012-07-17 0 1.540 1.520 1.540 1.530 1.600 6,749,000 10,535,970 1.5611 1.409 1.391 1.409 1.400 1.464 7,376,286 1.4284 0.00%
2012-07-16 0 1.540 1.530 1.550 1.500 1.560 6,784,000 10,310,500 1.5198 1.409 1.400 1.418 1.372 1.427 7,414,539 1.3906 1.99%
2012-07-13 0 1.510 1.500 1.520 1.490 1.560 7,614,000 11,515,760 1.5124 1.382 1.372 1.391 1.363 1.427 8,321,684 1.3838 0.00%
2012-07-12 0 1.510 1.500 1.520 1.480 1.700 25,084,000 39,909,700 1.5910 1.382 1.372 1.391 1.354 1.555 27,415,434 1.4557 -3.82%
2012-07-11 0 1.570 1.570 1.580 1.560 1.620 4,542,000 7,204,970 1.5863 1.436 1.436 1.446 1.427 1.482 4,964,157 1.4514 -1.87%
2012-07-10 0 1.600 1.600 1.610 1.580 1.670 9,880,000 15,952,472 1.6146 1.464 1.464 1.473 1.446 1.528 10,798,297 1.4773 -2.44%
2012-07-09 0 1.640 1.640 1.650 1.490 1.730 32,546,000 53,476,920 1.6431 1.501 1.501 1.510 1.363 1.583 35,570,990 1.5034 9.33%
2012-07-06 0 1.500 1.490 1.500 1.370 1.550 13,344,000 19,410,640 1.4546 1.372 1.363 1.372 1.253 1.418 14,584,259 1.3309 7.91%
2012-07-05 0 1.390 1.390 1.400 1.310 1.400 7,796,000 10,603,200 1.3601 1.272 1.272 1.281 1.199 1.281 8,520,600 1.2444 4.51%
2012-07-04 0 1.330 1.330 1.340 1.310 1.350 2,898,000 3,834,320 1.3231 1.217 1.217 1.226 1.199 1.235 3,167,355 1.2106 0.00%
2012-07-03 0 1.330 1.320 1.340 1.270 1.360 6,304,000 8,436,520 1.3383 1.217 1.208 1.226 1.162 1.244 6,889,926 1.2245 4.72%
2012-06-29 0 1.270 1.270 1.280 1.260 1.300 1,501,361 1,907,055 1.2702 1.162 1.162 1.171 1.153 1.189 1,640,905 1.1622 0.00%
2012-06-28 0 1.270 1.270 1.290 1.240 1.300 3,260,000 4,170,180 1.2792 1.162 1.162 1.180 1.135 1.189 3,563,001 1.1704 -0.78%
2012-06-27 0 1.280 1.270 1.280 1.250 1.330 7,426,000 9,603,740 1.2933 1.171 1.162 1.171 1.144 1.217 8,116,210 1.1833 0.79%
2012-06-26 0 1.270 1.270 1.280 1.190 1.300 4,308,000 5,404,120 1.2544 1.162 1.162 1.171 1.089 1.189 4,708,407 1.1478 7.63%
2012-06-25 0 1.180 1.160 1.180 1.160 1.180 152,000 178,260 1.1728 1.080 1.061 1.080 1.061 1.080 166,128 1.0730 0.85%
2012-06-22 0 1.170 1.150 1.170 1.150 1.180 76,000 88,460 1.1639 1.071 1.052 1.071 1.052 1.080 83,064 1.0650 0.86%
2012-06-21 0 1.160 1.160 1.180 1.150 1.180 2,084,000 2,424,180 1.1632 1.061 1.061 1.080 1.052 1.080 2,277,698 1.0643 -1.69%
2012-06-20 0 1.180 1.160 1.180 1.160 1.180 1,192,000 1,398,720 1.1734 1.080 1.061 1.080 1.061 1.080 1,302,791 1.0736 0.85%
2012-06-19 0 1.170 1.170 1.180 1.160 1.180 1,380,000 1,614,260 1.1698 1.071 1.071 1.080 1.061 1.080 1,508,264 1.0703 0.86%
2012-06-18 0 1.160 1.160 1.170 1.160 1.170 186,000 217,260 1.1681 1.061 1.061 1.071 1.061 1.071 203,288 1.0687 0.00%
2012-06-15 0 1.160 1.160 1.170 1.160 1.180 240,000 281,120 1.1713 1.061 1.061 1.071 1.061 1.080 262,307 1.0717 1.75%
2012-06-14 0 1.140 1.140 1.150 1.130 1.150 1,498,000 1,699,440 1.1345 1.043 1.043 1.052 1.034 1.052 1,637,232 1.0380 -1.72%
2012-06-13 0 1.160 1.150 1.160 1.140 1.190 412,000 474,160 1.1509 1.061 1.052 1.061 1.043 1.089 450,293 1.0530 0.00%
2012-06-12 0 1.160 1.150 1.160 1.150 1.160 560,000 647,120 1.1556 1.061 1.052 1.061 1.052 1.061 612,049 1.0573 -1.69%
2012-06-11 0 1.180 1.170 1.180 1.170 1.210 938,000 1,108,600 1.1819 1.080 1.071 1.080 1.071 1.107 1,025,182 1.0814 -1.67%
2012-06-08 0 1.200 1.180 1.200 1.180 1.200 2,736,000 3,268,720 1.1947 1.098 1.080 1.098 1.080 1.098 2,990,298 1.0931 0.84%
2012-06-07 0 1.190 1.180 1.190 1.170 1.190 1,600,000 1,887,980 1.1800 1.089 1.080 1.089 1.071 1.089 1,748,712 1.0796 4.39%
2012-06-06 0 1.140 1.140 1.170 1.140 1.170 978,000 1,122,880 1.1481 1.043 1.043 1.071 1.043 1.071 1,068,900 1.0505 0.88%
2012-06-05 0 1.130 1.130 1.160 1.120 1.140 2,090,000 2,371,980 1.1349 1.034 1.034 1.061 1.025 1.043 2,284,255 1.0384 0.00%
2012-06-04 0 1.130 1.130 1.140 1.120 1.160 2,176,000 2,466,820 1.1336 1.034 1.034 1.043 1.025 1.061 2,378,248 1.0372 -3.42%
2012-06-01 0 1.170 1.170 1.180 1.170 1.200 824,310 972,611 1.1799 1.071 1.071 1.080 1.071 1.098 900,926 1.0796 -0.85%
2012-05-31 0 1.180 1.160 1.190 1.160 1.200 600,000 707,380 1.1790 1.080 1.061 1.089 1.061 1.098 655,767 1.0787 0.85%
2012-05-30 0 1.170 1.160 1.170 1.170 1.190 932,000 1,092,120 1.1718 1.071 1.061 1.071 1.071 1.089 1,018,625 1.0722 -3.31%
2012-05-29 0 1.210 1.200 1.210 1.150 1.220 2,352,000 2,813,860 1.1964 1.107 1.098 1.107 1.052 1.116 2,570,607 1.0946 2.62%
2012-05-28 0 1.200 1.190 1.200 1.150 1.210 1,300,000 1,556,360 1.1972 1.079 1.070 1.079 1.034 1.088 1,446,013 1.0763 4.35%
2012-05-25 0 1.150 1.150 1.160 1.150 1.160 2,444,000 2,825,440 1.1561 1.034 1.034 1.043 1.034 1.043 2,718,505 1.0393 -1.71%
2012-05-24 0 1.170 1.160 1.170 1.160 1.180 1,894,000 2,211,430 1.1676 1.052 1.043 1.052 1.043 1.061 2,106,730 1.0497 1.74%
2012-05-23 0 1.150 1.150 1.160 1.150 1.170 3,602,000 4,165,270 1.1564 1.034 1.034 1.043 1.034 1.052 4,006,569 1.0396 -0.86%
2012-05-22 0 1.160 1.150 1.160 1.150 1.170 3,012,000 3,472,420 1.1529 1.043 1.034 1.043 1.034 1.052 3,350,302 1.0364 0.87%
2012-05-21 0 1.150 1.150 1.160 1.130 1.170 1,838,000 2,112,000 1.1491 1.034 1.034 1.043 1.016 1.052 2,044,440 1.0330 -0.86%
2012-05-18 0 1.160 1.160 1.170 1.140 1.180 2,026,500 2,353,915 1.1616 1.043 1.043 1.052 1.025 1.061 2,254,112 1.0443 -0.85%
2012-05-17 0 1.170 1.170 1.180 1.170 1.220 560,000 663,264 1.1844 1.052 1.052 1.061 1.052 1.097 622,898 1.0648 0.86%
2012-05-16 0 1.160 1.170 1.180 1.160 1.250 8,992,000 10,746,960 1.1952 1.043 1.052 1.061 1.043 1.124 10,001,963 1.0745 -3.33%
2012-05-15 0 1.200 1.200 1.210 1.200 1.230 1,680,000 2,041,460 1.2152 1.079 1.079 1.088 1.079 1.106 1,868,694 1.0925 2.56%
2012-05-14 1 1.170 1.170 1.200 1.160 1.200 120,000 141,860 1.1822 1.052 1.052 1.079 1.043 1.079 133,478 1.0628 -0.85%
2012-05-11 0 1.180 1.170 1.180 1.170 1.210 1,054,000 1,255,640 1.1913 1.061 1.052 1.061 1.052 1.088 1,172,383 1.0710 -0.84%
2012-05-10 0 1.190 1.190 1.200 1.190 1.230 558,000 671,680 1.2037 1.070 1.070 1.079 1.070 1.106 620,673 1.0822 0.85%
2012-05-09 0 1.180 1.180 1.190 1.150 1.210 5,486,000 6,499,140 1.1847 1.061 1.061 1.070 1.034 1.088 6,102,176 1.0651 -3.28%
2012-05-08 0 1.220 1.220 1.230 1.190 1.240 3,252,000 3,962,569 1.2185 1.097 1.097 1.106 1.070 1.115 3,617,258 1.0955 1.67%
2012-05-07 0 1.200 1.180 1.200 1.140 1.200 3,522,000 4,127,140 1.1718 1.079 1.061 1.079 1.025 1.079 3,917,584 1.0535 2.56%
2012-05-04 0 1.170 1.170 1.200 1.170 1.220 3,424,000 4,031,580 1.1774 1.052 1.052 1.079 1.052 1.097 3,808,577 1.0586 -0.85%
2012-05-03 0 1.180 1.180 1.190 1.180 1.190 3,720,000 4,407,620 1.1848 1.061 1.061 1.070 1.061 1.070 4,137,823 1.0652 -1.67%
2012-05-02 0 1.200 1.190 1.200 1.190 1.250 4,496,000 5,429,100 1.2075 1.079 1.070 1.079 1.070 1.124 5,000,981 1.0856 -1.64%
2012-04-30 0 1.220 1.200 1.210 1.200 1.260 4,353,680 5,332,682 1.2249 1.097 1.079 1.088 1.079 1.133 4,842,676 1.1012 -2.40%
2012-04-27 0 1.250 1.250 1.260 1.210 1.260 4,080,000 5,083,780 1.2460 1.124 1.124 1.133 1.088 1.133 4,538,257 1.1202 4.17%
2012-04-26 0 1.200 1.200 1.210 1.140 1.200 4,006,000 4,744,080 1.1842 1.079 1.079 1.088 1.025 1.079 4,455,946 1.0647 4.35%
2012-04-25 0 1.150 1.150 1.160 1.110 1.210 7,754,000 8,865,660 1.1434 1.034 1.034 1.043 0.998 1.088 8,624,913 1.0279 -4.17%
2012-04-24 0 1.200 1.200 1.210 1.170 1.280 5,706,000 6,954,340 1.2188 1.079 1.079 1.088 1.052 1.151 6,346,886 1.0957 -8.40%
2012-04-23 0 1.310 1.290 1.310 1.280 1.330 4,704,000 6,126,560 1.3024 1.178 1.160 1.178 1.151 1.196 5,232,344 1.1709 0.00%
2012-04-20 0 1.310 1.300 1.310 1.290 1.320 10,226,000 13,331,340 1.3037 1.178 1.169 1.178 1.160 1.187 11,374,563 1.1720 2.34%
2012-04-19 0 1.280 1.280 1.290 1.250 1.290 1,924,000 2,442,060 1.2693 1.151 1.151 1.160 1.124 1.160 2,140,100 1.1411 0.79%
2012-04-18 0 1.270 1.260 1.270 1.260 1.280 1,130,000 1,430,720 1.2661 1.142 1.133 1.142 1.133 1.151 1,256,919 1.1383 0.79%
2012-04-17 0 1.260 1.250 1.260 1.250 1.280 1,148,000 1,451,540 1.2644 1.133 1.124 1.133 1.124 1.151 1,276,941 1.1367 1.61%
2012-04-16 0 1.240 1.230 1.250 1.230 1.270 1,770,000 2,210,020 1.2486 1.115 1.106 1.124 1.106 1.142 1,968,803 1.1225 -3.12%
2012-04-13 0 1.280 1.260 1.280 1.250 1.300 6,665,380 8,507,658 1.2764 1.151 1.133 1.151 1.124 1.169 7,414,022 1.1475 1.59%
2012-04-12 0 1.260 1.250 1.260 1.200 1.290 9,620,300 12,022,826 1.2497 1.133 1.124 1.133 1.079 1.160 10,700,832 1.1235 5.88%
2012-04-11 0 1.190 1.190 1.200 1.180 1.190 4,192,000 4,975,560 1.1869 1.070 1.070 1.079 1.061 1.070 4,662,837 1.0671 -0.83%
2012-04-10 0 1.200 1.200 1.210 1.170 1.210 6,328,000 7,507,600 1.1864 1.079 1.079 1.088 1.052 1.088 7,038,748 1.0666 0.84%
2012-04-05 0 1.190 1.170 1.190 1.130 1.200 4,840,000 5,700,280 1.1777 1.070 1.052 1.070 1.016 1.079 5,383,619 1.0588 1.71%
2012-04-03 0 1.170 1.170 1.180 1.150 1.200 6,262,000 7,374,280 1.1776 1.052 1.052 1.061 1.034 1.079 6,965,335 1.0587 1.74%
2012-04-02 0 1.150 1.140 1.150 1.110 1.160 3,838,000 4,374,020 1.1397 1.034 1.025 1.034 0.998 1.043 4,269,076 1.0246 2.68%
2012-03-30 0 1.120 1.110 1.120 1.100 1.120 4,618,000 5,133,380 1.1116 1.007 0.998 1.007 0.989 1.007 5,136,684 0.9994 0.90%
2012-03-29 0 1.110 1.110 1.120 1.100 1.160 4,290,000 4,836,500 1.1274 0.998 0.998 1.007 0.989 1.043 4,771,844 1.0135 0.00%
2012-03-28 0 1.110 1.110 1.120 1.100 1.150 10,806,000 12,079,920 1.1179 0.998 0.998 1.007 0.989 1.034 12,019,708 1.0050 -3.48%
2012-03-27 0 1.150 1.140 1.150 1.000 1.150 18,120,000 19,792,360 1.0923 1.034 1.025 1.034 0.899 1.034 20,155,201 0.9820 16.16%
2012-03-26 0 0.990 0.980 1.000 0.960 1.000 1,246,000 1,222,660 0.9813 0.890 0.881 0.899 0.863 0.899 1,385,948 0.8822 1.02%
2012-03-23 0 0.980 0.980 0.990 0.950 0.980 830,000 799,640 0.9634 0.881 0.881 0.890 0.854 0.881 923,224 0.8661 0.00%
2012-03-22 0 0.980 0.970 0.980 0.980 1.010 1,134,000 1,125,840 0.9928 0.881 0.872 0.881 0.881 0.908 1,261,369 0.8926 -1.01%
2012-03-21 0 0.990 0.980 0.990 0.980 1.010 1,976,000 1,951,180 0.9874 0.890 0.881 0.890 0.881 0.908 2,197,940 0.8877 -1.98%
2012-03-20 0 1.010 1.000 1.010 0.980 1.010 2,840,000 2,839,840 0.9999 0.908 0.899 0.908 0.881 0.908 3,158,983 0.8990 2.02%
2012-03-19 0 0.990 0.990 1.000 0.960 1.020 5,626,000 5,604,740 0.9962 0.890 0.890 0.899 0.863 0.917 6,257,901 0.8956 -1.98%
2012-03-16 0 1.010 1.000 1.010 0.910 1.020 7,832,000 7,668,640 0.9791 0.908 0.899 0.908 0.818 0.917 8,711,674 0.8803 9.78%
2012-03-15 0 0.920 0.910 0.920 0.900 0.940 4,290,000 3,930,040 0.9161 0.827 0.818 0.827 0.809 0.845 4,771,844 0.8236 -1.08%
2012-03-14 0 0.930 0.930 0.940 0.920 0.990 8,884,000 8,384,620 0.9438 0.836 0.836 0.845 0.827 0.890 9,881,833 0.8485 -5.10%
2012-03-13 0 0.980 0.980 0.990 0.980 1.020 2,422,000 2,412,240 0.9960 0.881 0.881 0.890 0.881 0.917 2,694,034 0.8954 -2.00%
2012-03-12 0 1.000 1.000 1.010 0.980 1.040 3,192,000 3,193,040 1.0003 0.899 0.899 0.908 0.881 0.935 3,550,519 0.8993 -2.91%
2012-03-09 0 1.030 1.020 1.030 1.000 1.030 3,872,000 3,923,760 1.0134 0.926 0.917 0.926 0.899 0.926 4,306,895 0.9110 0.00%
2012-03-08 0 1.030 1.020 1.030 0.900 1.030 26,697,000 26,121,260 0.9784 0.926 0.917 0.926 0.809 0.926 29,695,552 0.8796 0.00%
2012-03-07 0 1.030 1.020 1.030 0.980 1.050 15,198,000 15,384,280 1.0123 0.926 0.917 0.926 0.881 0.944 16,905,008 0.9100 1.98%
2012-03-06 0 1.010 1.010 1.020 1.000 1.050 9,270,000 9,424,120 1.0166 0.908 0.908 0.917 0.899 0.944 10,311,187 0.9140 -3.81%
2012-03-05 0 1.050 1.050 1.060 1.040 1.140 23,304,000 24,808,100 1.0645 0.944 0.944 0.953 0.935 1.025 25,921,457 0.9570 -7.08%
2012-03-02 0 1.130 1.120 1.130 1.100 1.140 8,400,000 9,423,060 1.1218 1.016 1.007 1.016 0.989 1.025 9,343,471 1.0085 2.73%
2012-03-01 0 1.100 1.090 1.100 1.080 1.180 7,828,000 8,615,560 1.1006 0.989 0.980 0.989 0.971 1.061 8,707,225 0.9895 -5.98%
2012-02-29 0 1.170 1.160 1.180 1.140 1.250 8,888,000 10,610,800 1.1938 1.052 1.043 1.061 1.025 1.124 9,886,282 1.0733 -0.85%
2012-02-28 0 1.180 1.160 1.180 1.120 1.300 11,841,450 14,013,247 1.1834 1.061 1.043 1.061 1.007 1.169 13,171,457 1.0639 -9.23%
2012-02-27 0 1.300 1.290 1.300 1.290 1.380 3,596,000 4,807,220 1.3368 1.169 1.160 1.169 1.160 1.241 3,999,895 1.2018 -4.41%
2012-02-24 0 1.360 1.360 1.370 1.280 1.390 6,504,000 8,697,360 1.3372 1.223 1.223 1.232 1.151 1.250 7,234,516 1.2022 5.43%
2012-02-23 0 1.290 1.290 1.300 1.290 1.330 3,154,000 4,108,680 1.3027 1.160 1.160 1.169 1.160 1.196 3,508,251 1.1711 -0.77%
2012-02-22 0 1.300 1.280 1.300 1.280 1.310 1,998,000 2,605,520 1.3041 1.169 1.151 1.169 1.151 1.178 2,222,411 1.1724 0.00%
2012-02-21 0 1.300 1.290 1.300 1.270 1.320 1,224,000 1,589,560 1.2987 1.169 1.160 1.169 1.142 1.187 1,361,477 1.1675 0.00%
2012-02-20 0 1.300 1.290 1.300 1.270 1.310 2,468,000 3,195,900 1.2949 1.169 1.160 1.169 1.142 1.178 2,745,201 1.1642 2.36%
2012-02-17 0 1.270 1.260 1.270 1.260 1.310 1,610,000 2,056,060 1.2771 1.142 1.133 1.142 1.133 1.178 1,790,832 1.1481 0.00%
2012-02-16 0 1.270 1.260 1.280 1.250 1.280 1,122,000 1,415,700 1.2618 1.142 1.133 1.151 1.124 1.151 1,248,021 1.1344 -0.78%
2012-02-15 0 1.280 1.270 1.280 1.260 1.280 1,835,150 2,331,372 1.2704 1.151 1.142 1.151 1.133 1.151 2,041,270 1.1421 1.59%
2012-02-14 0 1.260 1.250 1.260 1.220 1.290 1,240,000 1,556,140 1.2550 1.133 1.124 1.133 1.097 1.160 1,379,274 1.1282 -0.79%
2012-02-13 0 1.270 1.260 1.280 1.250 1.320 3,950,000 5,074,800 1.2848 1.142 1.133 1.151 1.124 1.187 4,393,656 1.1550 -3.79%
2012-02-10 0 1.320 1.300 1.320 1.280 1.350 8,354,000 10,954,920 1.3113 1.187 1.169 1.187 1.151 1.214 9,292,304 1.1789 3.94%
2012-02-09 0 1.270 1.260 1.270 1.180 1.280 10,074,000 12,562,840 1.2471 1.142 1.133 1.142 1.061 1.151 11,205,491 1.1211 4.96%
2012-02-08 0 1.210 1.200 1.210 1.150 1.240 8,654,000 10,349,320 1.1959 1.088 1.079 1.088 1.034 1.115 9,625,999 1.0751 0.83%
2012-02-07 0 1.200 1.180 1.200 1.180 1.220 3,072,500 3,670,030 1.1945 1.079 1.061 1.079 1.061 1.097 3,417,597 1.0739 -1.64%
2012-02-06 0 1.220 1.210 1.220 1.200 1.230 4,954,000 6,033,220 1.2178 1.097 1.088 1.097 1.079 1.106 5,510,423 1.0949 2.52%
2012-02-03 0 1.190 1.180 1.190 1.080 1.220 19,132,000 22,161,040 1.1583 1.070 1.061 1.070 0.971 1.097 21,280,867 1.0414 10.19%
2012-02-02 0 1.080 1.080 1.090 1.080 1.100 1,904,000 2,070,180 1.0873 0.971 0.971 0.980 0.971 0.989 2,117,853 0.9775 1.89%
2012-02-01 0 1.060 1.060 1.070 1.050 1.090 548,000 586,740 1.0707 0.953 0.953 0.962 0.944 0.980 609,550 0.9626 -1.85%
2012-01-31 0 1.080 1.080 1.090 1.060 1.100 674,000 723,740 1.0738 0.971 0.971 0.980 0.953 0.989 749,702 0.9654 -1.82%
2012-01-30 0 1.100 1.090 1.100 1.060 1.130 3,518,000 3,822,780 1.0866 0.989 0.980 0.989 0.953 1.016 3,913,135 0.9769 -1.79%
2012-01-27 0 1.120 1.120 1.130 1.030 1.140 1,900,000 2,061,060 1.0848 1.007 1.007 1.016 0.926 1.025 2,113,404 0.9752 3.70%
2012-01-26 0 1.080 1.080 1.090 1.050 1.080 2,036,000 2,145,440 1.0538 0.971 0.971 0.980 0.944 0.971 2,264,679 0.9473 4.85%
2012-01-20 0 1.030 1.030 1.050 1.030 1.070 480,000 504,500 1.0510 0.926 0.926 0.944 0.926 0.962 533,913 0.9449 -2.83%
2012-01-19 0 1.060 1.060 1.070 1.060 1.080 926,000 994,400 1.0739 0.953 0.953 0.962 0.953 0.971 1,030,006 0.9654 -1.85%
2012-01-18 0 1.080 1.070 1.080 1.050 1.080 1,066,000 1,138,800 1.0683 0.971 0.962 0.971 0.944 0.971 1,185,731 0.9604 2.86%
2012-01-17 0 1.050 1.050 1.060 1.050 1.060 1,094,000 1,152,480 1.0535 0.944 0.944 0.953 0.944 0.953 1,216,876 0.9471 0.00%
2012-01-16 0 1.050 1.040 1.050 1.040 1.070 526,000 554,500 1.0542 0.944 0.935 0.944 0.935 0.962 585,079 0.9477 -2.78%
2012-01-13 0 1.080 1.070 1.080 1.030 1.100 5,192,000 5,520,560 1.0633 0.971 0.962 0.971 0.926 0.989 5,775,155 0.9559 -1.82%
2012-01-12 0 1.100 1.090 1.110 1.070 1.110 3,244,000 3,536,400 1.0901 0.989 0.980 0.998 0.962 0.998 3,608,359 0.9801 0.92%
2012-01-11 0 1.090 1.090 1.100 1.040 1.110 5,094,000 5,458,600 1.0716 0.980 0.980 0.989 0.935 0.998 5,666,148 0.9634 1.87%
2012-01-10 0 1.070 1.060 1.080 1.000 1.080 9,129,926 9,470,163 1.0373 0.962 0.953 0.971 0.899 0.971 10,155,381 0.9325 7.00%
2012-01-09 0 1.000 0.990 1.000 0.960 1.010 4,966,000 4,895,460 0.9858 0.899 0.890 0.899 0.863 0.908 5,523,771 0.8863 4.17%
2012-01-06 0 0.960 0.960 0.970 0.930 0.970 5,372,000 5,116,820 0.9525 0.863 0.863 0.872 0.836 0.872 5,975,372 0.8563 2.13%
2012-01-05 0 0.940 0.940 0.950 0.930 0.960 2,916,000 2,732,520 0.9371 0.845 0.845 0.854 0.836 0.863 3,243,519 0.8425 1.08%
2012-01-04 0 0.930 0.920 0.930 0.890 0.930 3,273,990 2,992,291 0.9140 0.836 0.827 0.836 0.800 0.836 3,641,718 0.8217 4.49%
2012-01-03 0 0.890 0.890 0.900 0.870 0.900 1,134,000 1,005,960 0.8871 0.800 0.800 0.809 0.782 0.809 1,261,369 0.7975 3.49%
2011-12-30 0 0.860 0.860 0.870 0.850 0.890 2,151,990 1,859,831 0.8642 0.773 0.773 0.782 0.764 0.800 2,393,697 0.7770 1.18%
2011-12-29 0 0.850 0.840 0.850 0.840 0.860 1,150,000 978,280 0.8507 0.764 0.755 0.764 0.755 0.773 1,279,166 0.7648 -4.49%
2011-12-28 0 0.890 0.870 0.890 0.870 0.890 83,990 74,551 0.8876 0.800 0.782 0.800 0.782 0.800 93,424 0.7980 0.00%
2011-12-23 0 0.890 0.880 0.890 0.870 0.890 1,091,950 959,155 0.8784 0.800 0.791 0.800 0.782 0.800 1,214,596 0.7897 3.49%
2011-12-22 0 0.860 0.820 0.860 0.850 0.860 619,994 531,074 0.8566 0.773 0.737 0.773 0.764 0.773 689,630 0.7701 1.18%
2011-12-21 0 0.850 0.830 0.860 0.810 0.860 1,857,000 1,544,370 0.8316 0.764 0.746 0.773 0.728 0.773 2,065,574 0.7477 2.41%
2011-12-20 0 0.830 0.820 0.830 0.820 0.840 172,000 141,860 0.8248 0.746 0.737 0.746 0.737 0.755 191,319 0.7415 -1.19%
2011-12-19 0 0.840 0.820 0.850 0.800 0.880 1,752,000 1,429,380 0.8159 0.755 0.737 0.764 0.719 0.791 1,948,781 0.7335 0.00%
2011-12-16 0 0.840 0.820 0.850 - - 0 0 - 0.755 0.737 0.764 - - 0 - -1.18%
2011-12-15 0 0.850 0.820 0.840 0.840 0.880 496,000 422,758 0.8523 0.764 0.737 0.755 0.755 0.791 551,710 0.7663 -1.16%
2011-12-14 0 0.860 0.850 0.860 0.850 0.870 386,000 332,670 0.8618 0.773 0.764 0.773 0.764 0.782 429,355 0.7748 0.00%
2011-12-13 0 0.860 0.850 0.860 0.840 0.900 2,354,000 2,023,746 0.8597 0.773 0.764 0.773 0.755 0.809 2,618,396 0.7729 -5.49%
2011-12-12 0 0.910 0.890 0.910 0.890 0.910 3,322,000 3,020,700 0.9093 0.818 0.800 0.818 0.800 0.818 3,695,120 0.8175 0.00%
2011-12-09 0 0.910 0.900 0.910 0.880 0.910 4,862,000 4,347,178 0.8941 0.818 0.809 0.818 0.791 0.818 5,408,090 0.8038 1.11%
2011-12-08 0 0.900 0.890 0.910 0.900 0.920 1,836,000 1,661,050 0.9047 0.809 0.800 0.818 0.809 0.827 2,042,216 0.8134 -2.17%
2011-12-07 0 0.920 0.900 0.920 0.890 0.940 548,000 496,280 0.9056 0.827 0.809 0.827 0.800 0.845 609,550 0.8142 0.00%
2011-12-06 0 0.920 0.900 0.920 0.910 0.940 852,000 787,980 0.9249 0.827 0.809 0.827 0.818 0.845 947,695 0.8315 -2.13%
2011-12-05 0 0.940 0.930 0.950 0.920 0.950 1,012,000 949,760 0.9385 0.845 0.836 0.854 0.827 0.854 1,125,666 0.8437 2.17%
2011-12-02 0 0.920 0.910 0.930 0.910 0.950 1,834,000 1,703,260 0.9287 0.827 0.818 0.836 0.818 0.854 2,039,991 0.8349 -3.16%
2011-12-01 0 0.950 0.930 0.940 0.890 0.950 5,774,099 5,300,910 0.9180 0.854 0.836 0.845 0.800 0.854 6,422,634 0.8253 9.20%
2011-11-30 0 0.870 0.860 0.870 0.830 0.880 1,520,000 1,312,060 0.8632 0.782 0.773 0.782 0.746 0.791 1,690,723 0.7760 4.82%
2011-11-29 0 0.830 0.820 0.830 0.790 0.850 2,698,000 2,217,500 0.8219 0.746 0.737 0.746 0.710 0.764 3,001,034 0.7389 3.75%
2011-11-28 0 0.800 0.790 0.800 0.790 0.810 1,226,000 980,180 0.7995 0.719 0.710 0.719 0.710 0.728 1,363,702 0.7188 0.00%
2011-11-25 0 0.800 0.790 0.800 0.790 0.800 684,000 545,720 0.7978 0.719 0.710 0.719 0.710 0.719 760,825 0.7173 1.27%
2011-11-24 0 0.790 0.790 0.800 0.790 0.820 1,682,000 1,345,440 0.7999 0.710 0.710 0.719 0.710 0.737 1,870,919 0.7191 -2.47%
2011-11-23 0 0.810 0.790 0.820 0.790 0.820 2,326,000 1,861,060 0.8001 0.728 0.710 0.737 0.710 0.737 2,587,252 0.7193 1.25%
2011-11-22 0 0.800 0.800 0.810 0.800 0.810 1,550,000 1,244,920 0.8032 0.719 0.719 0.728 0.719 0.728 1,724,093 0.7221 -2.44%
2011-11-21 0 0.820 0.800 0.830 0.800 0.840 4,434,000 3,640,640 0.8211 0.737 0.719 0.746 0.719 0.755 4,932,018 0.7382 -3.53%
2011-11-18 0 0.850 0.840 0.850 0.830 0.860 1,538,000 1,284,640 0.8353 0.764 0.755 0.764 0.746 0.773 1,710,745 0.7509 1.19%
2011-11-17 0 0.840 0.830 0.840 0.830 0.850 3,250,000 2,725,940 0.8388 0.755 0.746 0.755 0.746 0.764 3,615,033 0.7541 -1.18%
2011-11-16 0 0.850 0.840 0.860 0.850 0.880 2,768,000 2,368,500 0.8557 0.764 0.755 0.773 0.764 0.791 3,078,896 0.7693 -3.41%
2011-11-15 0 0.880 0.880 0.890 0.850 0.900 2,158,000 1,893,720 0.8775 0.791 0.791 0.800 0.764 0.809 2,400,382 0.7889 0.00%
2011-11-14 0 0.880 0.880 0.890 0.860 0.900 2,406,000 2,134,500 0.8872 0.791 0.791 0.800 0.773 0.809 2,676,237 0.7976 -1.12%
2011-11-11 0 0.890 0.870 0.890 0.850 0.910 512,000 451,460 0.8818 0.800 0.782 0.800 0.764 0.818 569,507 0.7927 -1.11%
2011-11-10 0 0.900 0.880 0.900 0.870 0.900 850,000 754,800 0.8880 0.809 0.791 0.809 0.782 0.809 945,470 0.7983 -2.17%
2011-11-09 0 0.920 0.910 0.930 0.880 0.950 2,734,000 2,517,140 0.9207 0.827 0.818 0.836 0.791 0.854 3,041,077 0.8277 1.10%
2011-11-08 0 0.910 0.910 0.920 0.900 0.960 1,054,000 976,420 0.9264 0.818 0.818 0.827 0.809 0.863 1,172,383 0.8329 -4.21%
2011-11-07 0 0.950 0.930 0.960 0.930 0.980 596,000 567,340 0.9519 0.854 0.836 0.863 0.836 0.881 662,941 0.8558 0.00%
2011-11-04 0 0.950 0.950 0.970 0.930 1.000 1,502,000 1,456,780 0.9699 0.854 0.854 0.872 0.836 0.899 1,670,702 0.8720 -1.04%
2011-11-03 0 0.960 0.950 0.960 0.920 0.990 1,890,000 1,784,540 0.9442 0.863 0.854 0.863 0.827 0.890 2,102,281 0.8489 -2.04%
2011-11-02 0 0.980 0.970 1.000 0.910 0.990 774,000 740,480 0.9567 0.881 0.872 0.899 0.818 0.890 860,934 0.8601 1.03%
2011-11-01 0 0.970 0.970 0.990 0.970 1.030 2,086,000 2,057,800 0.9865 0.872 0.872 0.890 0.872 0.926 2,320,295 0.8869 -8.49%
2011-10-31 0 1.060 1.050 1.070 0.990 1.070 344,000 362,240 1.0530 0.953 0.944 0.962 0.890 0.962 382,637 0.9467 -1.85%
2011-10-28 0 1.080 1.070 1.080 1.020 1.100 4,432,000 4,737,540 1.0689 0.971 0.962 0.971 0.917 0.989 4,929,793 0.9610 4.85%
2011-10-27 0 1.030 1.020 1.030 0.970 1.030 1,156,000 1,163,340 1.0063 0.926 0.917 0.926 0.872 0.926 1,285,840 0.9047 3.00%
2011-10-26 0 1.000 0.970 1.000 0.970 1.000 1,532,000 1,501,300 0.9800 0.899 0.872 0.899 0.872 0.899 1,704,071 0.8810 0.00%
2011-10-25 0 1.000 1.020 1.030 0.980 1.030 5,470,000 5,475,480 1.0010 0.899 0.917 0.926 0.881 0.926 6,084,379 0.8999 0.00%
2011-10-24 0 1.000 0.980 1.010 0.970 1.010 1,184,000 1,181,000 0.9975 0.899 0.881 0.908 0.872 0.908 1,316,984 0.8967 4.17%
2011-10-21 0 0.960 0.960 0.970 0.960 0.990 62,000 59,820 0.9648 0.863 0.863 0.872 0.863 0.890 68,964 0.8674 -3.03%
2011-10-20 0 0.990 0.960 1.000 0.950 1.030 1,644,000 1,592,940 0.9689 0.890 0.863 0.899 0.854 0.926 1,828,651 0.8711 -1.00%
2011-10-19 0 1.000 0.980 1.000 0.960 1.030 1,218,000 1,206,560 0.9906 0.899 0.881 0.899 0.863 0.926 1,354,803 0.8906 4.17%
2011-10-18 0 0.960 0.960 0.970 0.900 0.970 2,628,000 2,481,120 0.9441 0.863 0.863 0.872 0.809 0.872 2,923,172 0.8488 -1.03%
2011-10-17 0 0.970 0.960 0.970 0.890 0.970 2,293,333 2,163,453 0.9434 0.872 0.863 0.872 0.800 0.872 2,550,915 0.8481 6.59%
2011-10-14 0 0.910 0.900 0.920 0.830 0.950 848,000 768,220 0.9059 0.818 0.809 0.827 0.746 0.854 943,246 0.8144 -3.19%
2011-10-13 0 0.940 0.900 0.950 0.860 0.950 2,648,000 2,445,080 0.9234 0.845 0.809 0.854 0.773 0.854 2,945,418 0.8301 9.30%
2011-10-12 0 0.860 0.860 0.880 0.800 0.920 1,396,000 1,233,720 0.8838 0.773 0.773 0.791 0.719 0.827 1,552,796 0.7945 2.38%
2011-10-11 0 0.840 0.840 0.850 0.800 0.850 1,764,000 1,459,800 0.8276 0.755 0.755 0.764 0.719 0.764 1,962,129 0.7440 6.33%
2011-10-10 0 0.790 0.790 0.800 0.790 0.830 1,276,000 1,030,120 0.8073 0.710 0.710 0.719 0.710 0.746 1,419,318 0.7258 -1.25%
2011-10-07 0 0.800 0.800 0.810 0.750 0.820 1,630,000 1,266,420 0.7769 0.719 0.719 0.728 0.674 0.737 1,813,078 0.6985 6.67%
2011-10-06 0 0.750 0.750 0.770 0.750 0.790 2,432,000 1,879,320 0.7727 0.674 0.674 0.692 0.674 0.710 2,705,157 0.6947 -2.60%
2011-10-04 0 0.770 0.770 0.790 0.770 0.800 454,000 353,440 0.7785 0.692 0.692 0.710 0.692 0.719 504,992 0.6999 -3.75%
2011-10-03 0 0.800 0.760 0.820 0.760 0.810 656,000 510,280 0.7779 0.719 0.683 0.737 0.683 0.728 729,681 0.6993 -1.23%
2011-09-30 0 0.810 0.780 0.810 0.780 0.810 366,000 289,480 0.7909 0.728 0.701 0.728 0.701 0.728 407,108 0.7111 0.00%
2011-09-28 0 0.810 0.780 0.810 0.780 0.840 5,866,000 4,666,100 0.7954 0.728 0.701 0.728 0.701 0.755 6,524,857 0.7151 1.25%
2011-09-27 0 0.800 0.790 0.800 0.780 0.810 1,544,000 1,213,940 0.7862 0.719 0.710 0.719 0.701 0.728 1,717,419 0.7068 1.27%
2011-09-26 0 0.790 0.790 0.800 0.780 0.840 924,000 738,080 0.7988 0.710 0.710 0.719 0.701 0.755 1,027,782 0.7181 -4.82%
2011-09-23 0 0.830 0.810 0.840 0.780 0.830 1,956,000 1,564,520 0.7999 0.746 0.728 0.755 0.701 0.746 2,175,694 0.7191 1.22%
2011-09-22 0 0.820 0.820 0.860 0.780 0.850 2,704,000 2,248,700 0.8316 0.737 0.737 0.773 0.701 0.764 3,007,708 0.7476 1.23%
2011-09-21 0 0.810 0.810 0.860 0.800 0.860 1,942,000 1,612,880 0.8305 0.728 0.728 0.773 0.719 0.773 2,160,121 0.7467 1.25%
2011-09-20 0 0.800 0.790 0.800 0.750 0.810 2,848,000 2,253,980 0.7914 0.719 0.710 0.719 0.674 0.728 3,167,882 0.7115 1.27%
2011-09-19 0 0.790 0.790 0.800 0.780 0.830 1,700,000 1,362,280 0.8013 0.710 0.710 0.719 0.701 0.746 1,890,941 0.7204 -3.66%
2011-09-16 0 0.820 0.810 0.820 0.800 0.830 2,954,000 2,416,040 0.8179 0.737 0.728 0.737 0.719 0.746 3,285,787 0.7353 3.80%
2011-09-15 0 0.790 0.790 0.800 0.780 0.810 4,290,574 3,399,530 0.7923 0.710 0.710 0.719 0.701 0.728 4,772,482 0.7123 0.00%
2011-09-14 0 0.790 0.790 0.800 0.750 0.880 9,804,000 8,064,320 0.8226 0.710 0.710 0.719 0.674 0.791 10,905,165 0.7395 -4.82%
2011-09-12 0 0.830 0.830 0.840 0.830 0.880 1,604,000 1,365,100 0.8511 0.746 0.746 0.755 0.746 0.791 1,784,158 0.7651 -7.78%
2011-09-09 0 0.900 0.890 0.900 0.890 0.940 7,388,000 6,675,460 0.9036 0.809 0.800 0.809 0.800 0.845 8,217,805 0.8123 -4.26%
2011-09-08 0 0.940 0.930 0.940 0.930 1.020 5,584,000 5,363,280 0.9605 0.845 0.836 0.845 0.836 0.917 6,211,183 0.8635 -5.05%
2011-09-07 0 0.990 0.990 1.000 0.960 0.990 1,516,000 1,493,820 0.9854 0.890 0.890 0.899 0.863 0.890 1,686,274 0.8859 2.06%
2011-09-06 0 0.970 0.960 0.970 0.920 0.970 1,452,000 1,389,860 0.9572 0.872 0.863 0.872 0.827 0.872 1,615,086 0.8605 2.11%
2011-09-05 0 0.950 0.950 0.960 0.950 1.000 4,494,000 4,367,180 0.9718 0.854 0.854 0.863 0.854 0.899 4,998,757 0.8737 -6.86%
2011-09-02 0 1.020 1.020 1.030 1.010 1.050 832,000 855,920 1.0288 0.917 0.917 0.926 0.908 0.944 925,449 0.9249 -3.77%
2011-09-01 0 1.060 1.040 1.050 1.050 1.130 2,010,000 2,192,560 1.0908 0.953 0.935 0.944 0.944 1.016 2,235,759 0.9807 -0.93%
2011-08-31 0 1.070 1.070 1.080 0.970 1.080 3,438,000 3,454,680 1.0049 0.962 0.962 0.971 0.872 0.971 3,824,149 0.9034 8.08%
2011-08-30 0 0.990 0.990 1.000 0.960 1.000 3,820,000 3,766,660 0.9860 0.890 0.890 0.899 0.863 0.899 4,249,055 0.8865 2.06%
2011-08-29 0 0.970 0.960 0.970 0.960 1.040 954,000 950,740 0.9966 0.872 0.863 0.872 0.863 0.935 1,061,151 0.8960 -3.00%
2011-08-26 0 1.000 1.000 1.010 0.990 1.010 1,458,000 1,454,300 0.9975 0.899 0.899 0.908 0.890 0.908 1,621,760 0.8967 -0.99%
2011-08-25 0 1.010 1.000 1.010 0.990 1.030 4,178,000 4,187,080 1.0022 0.908 0.899 0.908 0.890 0.926 4,647,264 0.9010 1.00%
2011-08-24 0 1.000 0.990 1.000 0.980 1.040 1,062,000 1,067,760 1.0054 0.899 0.890 0.899 0.881 0.935 1,181,282 0.9039 -0.99%
2011-08-23 0 1.010 0.990 1.010 0.990 1.090 2,872,000 2,885,200 1.0046 0.908 0.890 0.908 0.890 0.980 3,194,577 0.9032 2.02%
2011-08-22 0 0.990 0.980 1.000 0.920 1.130 5,032,000 5,147,100 1.0229 0.890 0.881 0.899 0.827 1.016 5,597,184 0.9196 -12.39%
2011-08-19 0 1.130 1.130 1.140 1.130 1.180 2,794,000 3,208,980 1.1485 1.016 1.016 1.025 1.016 1.061 3,107,816 1.0326 -7.38%
2011-08-18 0 1.220 1.190 1.220 1.160 1.220 1,116,000 1,313,980 1.1774 1.097 1.070 1.097 1.043 1.097 1,241,347 1.0585 0.00%
2011-08-17 0 1.220 1.220 1.230 1.200 1.230 114,000 138,780 1.2174 1.097 1.097 1.106 1.079 1.106 126,804 1.0944 -0.81%
2011-08-16 0 1.230 1.220 1.230 1.190 1.230 606,000 731,080 1.2064 1.106 1.097 1.106 1.070 1.106 674,065 1.0846 2.50%
2011-08-15 0 1.200 1.180 1.200 1.180 1.210 766,000 918,080 1.1985 1.079 1.061 1.079 1.061 1.088 852,036 1.0775 2.56%
2011-08-12 0 1.170 1.160 1.170 1.140 1.220 1,250,000 1,472,820 1.1783 1.052 1.043 1.052 1.025 1.097 1,390,397 1.0593 5.41%
2011-08-11 0 1.110 1.100 1.110 1.070 1.130 5,106,000 5,616,420 1.1000 0.998 0.989 0.998 0.962 1.016 5,679,495 0.9889 0.00%
2011-08-10 0 1.110 1.110 1.140 1.100 1.270 6,222,000 7,343,660 1.1803 0.998 0.998 1.025 0.989 1.142 6,920,842 1.0611 -7.50%
2011-08-09 0 1.200 1.180 1.200 1.120 1.220 4,068,000 4,787,960 1.1770 1.079 1.061 1.079 1.007 1.097 4,524,909 1.0581 -3.23%
2011-08-08 0 1.240 1.240 1.250 1.240 1.310 6,156,000 7,839,560 1.2735 1.115 1.115 1.124 1.115 1.178 6,847,429 1.1449 -7.46%
2011-08-05 0 1.340 1.300 1.350 1.280 1.340 7,106,000 9,265,380 1.3039 1.205 1.169 1.214 1.151 1.205 7,904,131 1.1722 -1.47%
2011-08-04 0 1.360 1.360 1.370 1.330 1.400 2,200,000 2,997,600 1.3625 1.223 1.223 1.232 1.196 1.259 2,447,099 1.2250 0.00%
2011-08-03 0 1.360 1.360 1.400 1.340 1.440 4,544,000 6,249,400 1.3753 1.223 1.223 1.259 1.205 1.295 5,054,373 1.2364 -5.56%
2011-08-02 0 1.440 1.440 1.460 1.420 1.450 2,902,000 4,181,900 1.4410 1.295 1.295 1.313 1.277 1.304 3,227,947 1.2955 -2.70%
2011-08-01 0 1.480 1.470 1.480 1.460 1.510 2,240,000 3,314,800 1.4798 1.331 1.322 1.331 1.313 1.358 2,491,592 1.3304 -1.33%
2011-07-29 0 1.500 1.500 1.510 1.470 1.530 1,326,000 1,985,080 1.4970 1.349 1.349 1.358 1.322 1.376 1,474,934 1.3459 -1.32%
2011-07-28 0 1.520 1.520 1.530 1.490 1.520 4,288,000 6,445,280 1.5031 1.367 1.367 1.376 1.340 1.367 4,769,619 1.3513 1.33%
2011-07-27 0 1.500 1.500 1.510 1.500 1.510 394,000 591,920 1.5023 1.349 1.349 1.358 1.349 1.358 438,253 1.3506 -0.66%
2011-07-26 0 1.510 1.510 1.520 1.460 1.510 2,438,000 3,620,500 1.4850 1.358 1.358 1.367 1.313 1.358 2,711,831 1.3351 1.34%
2011-07-25 0 1.490 1.480 1.490 1.460 1.520 431,500 636,925 1.4761 1.340 1.331 1.340 1.313 1.367 479,965 1.3270 -1.97%
2011-07-22 0 1.520 1.500 1.520 1.500 1.530 2,840,000 4,307,000 1.5165 1.367 1.349 1.367 1.349 1.376 3,158,983 1.3634 2.70%
2011-07-21 0 1.480 1.480 1.490 1.470 1.510 3,662,000 5,427,060 1.4820 1.331 1.331 1.340 1.322 1.358 4,073,308 1.3323 0.00%
2011-07-20 0 1.480 1.470 1.480 1.440 1.520 3,914,000 5,825,740 1.4884 1.331 1.322 1.331 1.295 1.367 4,353,612 1.3381 -1.99%
2011-07-19 0 1.510 1.510 1.520 1.500 1.540 3,032,000 4,596,660 1.5160 1.358 1.358 1.367 1.349 1.384 3,372,548 1.3630 -1.95%
2011-07-18 0 1.540 1.540 1.550 1.510 1.560 3,718,000 5,742,840 1.5446 1.384 1.384 1.393 1.358 1.402 4,135,598 1.3886 1.99%
2011-07-15 0 1.510 1.510 1.520 1.460 1.550 4,244,000 6,429,580 1.5150 1.358 1.358 1.367 1.313 1.393 4,720,677 1.3620 2.72%
2011-07-14 0 1.470 1.460 1.470 1.430 1.470 784,000 1,137,820 1.4513 1.322 1.313 1.322 1.286 1.322 872,057 1.3048 2.08%
2011-07-13 0 1.440 1.440 1.470 1.420 1.480 1,128,000 1,629,520 1.4446 1.295 1.295 1.322 1.277 1.331 1,254,695 1.2987 0.70%
2011-07-12 0 1.430 1.430 1.440 1.400 1.440 1,890,000 2,690,220 1.4234 1.286 1.286 1.295 1.259 1.295 2,102,281 1.2797 -1.38%
2011-07-11 0 1.450 1.450 1.480 1.440 1.500 2,312,000 3,395,140 1.4685 1.304 1.304 1.331 1.295 1.349 2,571,679 1.3202 -3.97%
2011-07-08 0 1.510 1.500 1.510 1.500 1.520 2,354,000 3,555,920 1.5106 1.358 1.349 1.358 1.349 1.367 2,618,396 1.3581 0.00%
2011-07-07 0 1.510 1.510 1.520 1.500 1.520 2,562,000 3,865,400 1.5087 1.358 1.358 1.367 1.349 1.367 2,849,759 1.3564 0.00%
2011-07-06 0 1.510 1.510 1.520 1.480 1.520 3,476,000 5,209,360 1.4987 1.358 1.358 1.367 1.331 1.367 3,866,417 1.3473 -0.66%
2011-07-05 0 1.520 1.520 1.530 1.470 1.520 4,194,000 6,301,760 1.5026 1.367 1.367 1.376 1.322 1.367 4,665,061 1.3508 1.33%
2011-07-04 0 1.500 1.490 1.500 1.360 1.520 7,700,000 11,382,380 1.4782 1.349 1.340 1.349 1.223 1.367 8,564,848 1.3290 11.94%
2011-06-30 0 1.340 1.330 1.350 1.310 1.350 1,256,000 1,669,540 1.3293 1.205 1.196 1.214 1.178 1.214 1,397,071 1.1950 0.75%
2011-06-29 0 1.330 1.320 1.330 1.300 1.340 1,418,000 1,873,940 1.3215 1.196 1.187 1.196 1.169 1.205 1,577,267 1.1881 0.76%
2011-06-28 0 1.320 1.300 1.320 1.300 1.320 1,048,000 1,370,840 1.3081 1.187 1.169 1.187 1.169 1.187 1,165,709 1.1760 -1.49%
2011-06-27 0 1.340 1.310 1.340 1.290 1.340 1,222,000 1,587,300 1.2989 1.205 1.178 1.205 1.160 1.205 1,359,253 1.1678 3.08%
2011-06-24 0 1.300 1.300 1.310 1.280 1.300 1,758,000 2,283,280 1.2988 1.169 1.169 1.178 1.151 1.169 1,955,455 1.1676 0.78%
2011-06-23 0 1.290 1.280 1.290 1.270 1.290 622,000 797,370 1.2819 1.160 1.151 1.160 1.142 1.160 691,862 1.1525 0.78%
2011-06-22 0 1.280 1.280 1.290 1.260 1.290 710,000 907,640 1.2784 1.151 1.151 1.160 1.133 1.160 789,746 1.1493 0.00%
2011-06-21 0 1.280 1.280 1.300 1.240 1.300 3,486,000 4,386,040 1.2582 1.151 1.151 1.169 1.115 1.169 3,877,540 1.1311 3.23%
2011-06-20 0 1.240 1.240 1.250 1.220 1.260 1,126,000 1,401,470 1.2446 1.115 1.115 1.124 1.097 1.133 1,252,470 1.1190 0.81%
2011-06-17 0 1.230 1.230 1.260 1.230 1.300 3,274,000 4,142,480 1.2653 1.106 1.106 1.133 1.106 1.169 3,641,729 1.1375 -3.15%
2011-06-16 0 1.270 1.270 1.290 1.260 1.300 1,048,000 1,339,360 1.2780 1.142 1.142 1.160 1.133 1.169 1,165,709 1.1490 -2.31%
2011-06-15 0 1.300 1.280 1.300 1.280 1.350 1,018,000 1,327,060 1.3036 1.169 1.151 1.169 1.151 1.214 1,132,340 1.1720 -1.52%
2011-06-14 0 1.320 1.310 1.320 1.230 1.330 1,561,070 2,030,729 1.3009 1.187 1.178 1.187 1.106 1.196 1,736,406 1.1695 4.76%
2011-06-13 0 1.260 1.250 1.260 1.220 1.300 5,210,000 6,533,720 1.2541 1.133 1.124 1.133 1.097 1.169 5,795,176 1.1274 -4.55%
2011-06-10 0 1.320 1.320 1.330 1.300 1.420 4,598,000 6,165,540 1.3409 1.187 1.187 1.196 1.169 1.277 5,114,438 1.2055 -6.38%
2011-06-09 0 1.410 1.400 1.410 1.390 1.480 7,260,000 10,204,000 1.4055 1.268 1.259 1.268 1.250 1.331 8,075,428 1.2636 -5.37%
2011-06-08 0 1.490 1.490 1.500 1.470 1.500 2,364,000 3,528,840 1.4927 1.340 1.340 1.349 1.322 1.349 2,629,520 1.3420 -0.67%
2011-06-07 0 1.500 1.490 1.500 1.470 1.500 1,128,000 1,676,640 1.4864 1.349 1.340 1.349 1.322 1.349 1,254,695 1.3363 1.35%
2011-06-03 0 1.480 1.480 1.490 1.470 1.500 1,002,000 1,484,160 1.4812 1.331 1.331 1.340 1.322 1.349 1,114,543 1.3316 -0.67%
2011-06-02 0 1.490 1.490 1.500 1.480 1.500 848,000 1,262,780 1.4891 1.340 1.340 1.349 1.331 1.349 943,246 1.3388 -1.97%
2011-06-01 0 1.520 1.510 1.520 1.490 1.560 3,042,000 4,611,140 1.5158 1.367 1.358 1.367 1.340 1.402 3,383,671 1.3628 1.33%
2011-05-31 0 1.500 1.500 1.510 1.450 1.510 2,112,000 3,132,840 1.4834 1.349 1.349 1.358 1.304 1.358 2,349,215 1.3336 1.35%
2011-05-30 0 1.480 1.470 1.480 1.460 1.510 3,152,000 4,662,340 1.4792 1.331 1.322 1.331 1.313 1.358 3,506,026 1.3298 -1.99%
2011-05-27 0 1.510 1.500 1.510 1.450 1.570 17,002,000 25,146,480 1.4790 1.358 1.349 1.358 1.304 1.411 18,911,630 1.3297 -2.58%
2011-05-26 0 1.550 1.550 1.560 1.510 1.620 10,936,000 17,264,344 1.5787 1.393 1.393 1.402 1.358 1.456 12,164,309 1.4193 3.33%
2011-05-25 0 1.500 1.510 1.520 1.450 1.530 5,048,000 7,606,720 1.5069 1.349 1.358 1.367 1.304 1.376 5,614,981 1.3547 2.04%
2011-05-24 0 1.470 1.460 1.470 1.430 1.470 1,452,000 2,110,980 1.4538 1.322 1.313 1.322 1.286 1.322 1,615,086 1.3070 1.38%
2011-05-23 0 1.450 1.430 1.450 1.400 1.460 2,996,000 4,303,720 1.4365 1.304 1.286 1.304 1.259 1.313 3,332,505 1.2914 0.00%
2011-05-20 0 1.450 1.440 1.450 1.410 1.480 4,946,000 7,103,180 1.4361 1.304 1.295 1.304 1.268 1.331 5,501,525 1.2911 0.69%
2011-05-19 0 1.440 1.440 1.460 1.440 1.540 3,431,620 5,162,984 1.5045 1.295 1.295 1.313 1.295 1.384 3,817,053 1.3526 -3.36%
2011-05-18 0 1.490 1.470 1.490 1.360 1.490 5,314,000 7,721,620 1.4531 1.340 1.322 1.340 1.223 1.340 5,910,858 1.3063 6.43%
2011-05-17 0 1.400 1.400 1.410 1.400 1.430 1,066,380 1,496,553 1.4034 1.259 1.259 1.268 1.259 1.286 1,186,154 1.2617 -2.10%
2011-05-16 0 1.430 1.420 1.440 1.400 1.450 3,780,000 5,374,920 1.4219 1.286 1.277 1.295 1.259 1.304 4,204,562 1.2784 -2.72%
2011-05-13 0 1.470 1.470 1.480 1.410 1.480 1,921,000 2,781,870 1.4481 1.322 1.322 1.331 1.268 1.331 2,136,763 1.3019 1.38%
2011-05-12 0 1.450 1.430 1.450 1.420 1.480 3,128,000 4,515,200 1.4435 1.304 1.286 1.304 1.277 1.331 3,479,331 1.2977 -1.36%
2011-05-11 0 1.470 1.460 1.470 1.440 1.490 4,260,000 6,248,880 1.4669 1.322 1.313 1.322 1.295 1.340 4,738,474 1.3188 1.38%
2011-05-09 0 1.450 1.450 1.460 1.420 1.480 4,269,000 6,247,860 1.4635 1.304 1.304 1.313 1.277 1.331 4,748,485 1.3158 2.11%
2011-05-06 0 1.420 1.410 1.430 1.410 1.490 11,402,000 16,205,260 1.4213 1.277 1.268 1.286 1.268 1.340 12,682,649 1.2778 -4.70%
2011-05-05 0 1.490 1.490 1.500 1.490 1.560 3,626,000 5,537,300 1.5271 1.340 1.340 1.349 1.340 1.402 4,033,265 1.3729 -4.33%
2011-05-04 0 1.580 1.570 1.580 1.490 1.590 7,914,000 12,164,540 1.5371 1.400 1.391 1.400 1.320 1.409 8,930,053 1.3622 -0.63%
2011-05-03 0 1.590 1.590 1.600 1.520 1.600 6,474,000 10,157,620 1.5690 1.409 1.409 1.418 1.347 1.418 7,305,176 1.3905 0.00%
2011-04-29 0 1.590 1.580 1.590 1.570 1.650 8,086,000 12,931,120 1.5992 1.409 1.400 1.409 1.391 1.462 9,124,135 1.4172 -2.45%
2011-04-28 0 1.630 1.620 1.630 1.620 1.680 10,853,614 17,960,676 1.6548 1.445 1.436 1.445 1.436 1.489 12,247,074 1.4665 -0.61%
2011-04-27 0 1.640 1.640 1.650 1.610 1.650 7,832,000 12,808,760 1.6354 1.453 1.453 1.462 1.427 1.462 8,837,525 1.4494 0.61%
2011-04-26 0 1.630 1.600 1.630 1.570 1.630 6,210,000 9,989,040 1.6085 1.445 1.418 1.445 1.391 1.445 7,007,282 1.4255 1.87%
2011-04-21 0 1.600 1.600 1.610 1.580 1.650 11,904,000 19,286,260 1.6201 1.418 1.418 1.427 1.400 1.462 13,432,316 1.4358 -1.23%
2011-04-20 0 1.620 1.610 1.620 1.520 1.630 7,510,000 11,856,240 1.5787 1.436 1.427 1.436 1.347 1.445 8,474,184 1.3991 2.53%
2011-04-19 0 1.580 1.580 1.590 1.530 1.590 6,344,000 9,900,040 1.5605 1.400 1.400 1.409 1.356 1.409 7,158,485 1.3830 0.00%
2011-04-18 0 1.580 1.580 1.590 1.530 1.590 10,316,000 16,036,660 1.5545 1.400 1.400 1.409 1.356 1.409 11,640,438 1.3777 3.27%
2011-04-15 0 1.530 1.520 1.530 1.480 1.550 12,362,000 18,838,100 1.5239 1.356 1.347 1.356 1.312 1.374 13,949,117 1.3505 5.52%
2011-04-14 0 1.450 1.450 1.460 1.440 1.480 5,431,900 7,888,137 1.4522 1.285 1.285 1.294 1.276 1.312 6,129,284 1.2870 -2.68%
2011-04-13 0 1.490 1.480 1.490 1.470 1.540 5,320,000 7,927,940 1.4902 1.320 1.312 1.320 1.303 1.365 6,003,017 1.3207 -2.61%
2011-04-12 0 1.530 1.530 1.540 1.480 1.550 11,142,000 16,970,500 1.5231 1.356 1.356 1.365 1.312 1.374 12,572,485 1.3498 0.00%
2011-04-11 0 1.530 1.510 1.530 1.470 1.560 23,726,818 35,524,387 1.4972 1.356 1.338 1.356 1.303 1.383 26,773,027 1.3269 -0.65%
2011-04-08 0 1.540 1.540 1.550 1.430 1.560 24,710,000 37,425,700 1.5146 1.365 1.365 1.374 1.267 1.383 27,882,436 1.3423 6.21%
2011-04-07 0 1.450 1.450 1.470 1.390 1.480 13,168,000 19,062,360 1.4476 1.285 1.285 1.303 1.232 1.312 14,858,597 1.2829 3.57%
2011-04-06 0 1.400 1.400 1.410 1.380 1.420 7,394,474 10,445,153 1.4126 1.241 1.241 1.250 1.223 1.258 8,343,826 1.2518 -1.41%
2011-04-04 0 1.420 1.410 1.420 1.320 1.480 16,532,000 23,542,840 1.4241 1.258 1.250 1.258 1.170 1.312 18,654,490 1.2620 7.58%
2011-04-01 0 1.320 1.310 1.320 1.290 1.360 3,526,000 4,626,040 1.3120 1.170 1.161 1.170 1.143 1.205 3,978,692 1.1627 -0.75%
2011-03-31 0 1.330 1.320 1.340 1.280 1.350 3,788,000 5,014,460 1.3238 1.179 1.170 1.188 1.134 1.196 4,274,329 1.1732 0.00%
2011-03-30 0 1.330 1.330 1.340 1.310 1.360 3,822,000 5,118,260 1.3392 1.179 1.179 1.188 1.161 1.205 4,312,694 1.1868 2.31%
2011-03-29 0 1.300 1.290 1.300 1.250 1.330 2,790,000 3,625,100 1.2993 1.152 1.143 1.152 1.108 1.179 3,148,199 1.1515 -0.76%
2011-03-28 0 1.310 1.310 1.320 1.240 1.360 3,972,000 5,143,680 1.2950 1.161 1.161 1.170 1.099 1.205 4,481,952 1.1476 -3.68%
2011-03-25 0 1.360 1.350 1.360 1.340 1.400 4,952,000 6,733,760 1.3598 1.205 1.196 1.205 1.188 1.241 5,587,771 1.2051 -2.16%
2011-03-24 0 1.390 1.390 1.400 1.340 1.390 14,130,000 19,388,980 1.3722 1.232 1.232 1.241 1.188 1.232 15,944,105 1.2161 2.96%
2011-03-23 0 1.350 1.340 1.350 1.270 1.360 16,790,000 22,261,520 1.3259 1.196 1.188 1.196 1.126 1.205 18,945,613 1.1750 6.30%
2011-03-22 0 1.270 1.270 1.280 1.220 1.280 5,820,000 7,290,980 1.2527 1.126 1.126 1.134 1.081 1.134 6,567,211 1.1102 1.60%
2011-03-21 0 1.250 1.230 1.250 1.220 1.310 8,538,000 10,783,040 1.2629 1.108 1.090 1.108 1.081 1.161 9,634,166 1.1192 -0.79%
2011-03-18 0 1.260 1.250 1.270 1.140 1.280 9,729,000 11,993,330 1.2327 1.117 1.108 1.126 1.010 1.134 10,978,075 1.0925 10.53%
2011-03-17 0 1.140 1.140 1.150 1.120 1.190 2,984,000 3,456,360 1.1583 1.010 1.010 1.019 0.993 1.055 3,367,106 1.0265 -1.72%
2011-03-16 0 1.160 1.160 1.170 1.160 1.200 3,416,000 4,032,540 1.1805 1.028 1.028 1.037 1.028 1.063 3,854,569 1.0462 -3.33%
2011-03-15 0 1.200 1.190 1.200 1.130 1.220 10,480,000 12,267,600 1.1706 1.063 1.055 1.063 1.001 1.081 11,825,493 1.0374 -4.00%
2011-03-14 0 1.250 1.250 1.260 1.240 1.270 4,068,000 5,109,160 1.2559 1.108 1.108 1.117 1.099 1.126 4,590,277 1.1130 -1.57%
2011-03-11 0 1.270 1.270 1.280 1.250 1.330 6,702,000 8,568,860 1.2786 1.126 1.126 1.134 1.108 1.179 7,562,448 1.1331 -1.55%
2011-03-10 0 1.290 1.290 1.300 1.280 1.390 15,122,000 20,408,100 1.3496 1.143 1.143 1.152 1.134 1.232 17,063,464 1.1960 -3.73%
2011-03-09 0 1.340 1.330 1.340 1.230 1.350 17,684,000 22,983,040 1.2997 1.188 1.179 1.188 1.090 1.196 19,954,391 1.1518 4.69%
2011-03-08 0 1.280 1.270 1.280 1.190 1.300 23,287,070 29,456,305 1.2649 1.134 1.126 1.134 1.055 1.152 26,276,821 1.1210 7.56%
2011-03-07 0 1.190 1.180 1.190 1.130 1.220 10,488,000 12,287,540 1.1716 1.055 1.046 1.055 1.001 1.081 11,834,520 1.0383 -2.46%
2011-03-04 0 1.220 1.210 1.220 1.200 1.310 37,808,000 47,747,980 1.2629 1.081 1.072 1.081 1.063 1.161 42,662,046 1.1192 4.27%
2011-03-03 0 1.170 1.160 1.170 1.130 1.190 9,380,000 10,884,020 1.1603 1.037 1.028 1.037 1.001 1.055 10,584,268 1.0283 4.46%
2011-03-02 0 1.120 1.120 1.130 1.090 1.130 2,392,000 2,681,000 1.1208 0.993 0.993 1.001 0.966 1.001 2,699,101 0.9933 -0.88%
2011-03-01 0 1.130 1.130 1.140 1.110 1.140 4,930,000 5,557,680 1.1273 1.001 1.001 1.010 0.984 1.010 5,562,947 0.9991 -0.88%
2011-02-28 0 1.140 1.130 1.140 1.080 1.140 4,458,000 4,990,420 1.1194 1.010 1.001 1.010 0.957 1.010 5,030,348 0.9921 5.56%
2011-02-25 0 1.080 1.070 1.080 1.010 1.080 2,862,000 3,008,700 1.0513 0.957 0.948 0.957 0.895 0.957 3,229,443 0.9316 4.85%
2011-02-24 0 1.030 1.000 1.040 0.980 1.100 7,324,000 7,548,380 1.0306 0.913 0.886 0.922 0.868 0.975 8,264,304 0.9134 -5.50%
2011-02-23 0 1.090 1.080 1.090 1.060 1.110 4,552,000 4,940,020 1.0852 0.966 0.957 0.966 0.939 0.984 5,136,416 0.9618 -1.80%
2011-02-22 0 1.110 1.110 1.120 1.100 1.140 5,934,000 6,602,760 1.1127 0.984 0.984 0.993 0.975 1.010 6,695,847 0.9861 -3.48%
2011-02-21 0 1.150 1.130 1.150 1.080 1.150 4,670,000 5,298,060 1.1345 1.019 1.001 1.019 0.957 1.019 5,269,566 1.0054 2.68%
2011-02-18 0 1.120 1.110 1.120 1.100 1.130 2,082,000 2,322,400 1.1155 0.993 0.984 0.993 0.975 1.001 2,349,301 0.9885 0.00%
2011-02-17 0 1.120 1.110 1.120 1.110 1.150 2,986,735 3,378,609 1.1312 0.993 0.984 0.993 0.984 1.019 3,370,192 1.0025 0.00%
2011-02-16 0 1.120 1.110 1.120 1.070 1.120 5,014,000 5,528,460 1.1026 0.993 0.984 0.993 0.948 0.993 5,657,731 0.9772 4.67%
2011-02-15 0 1.070 1.060 1.070 1.030 1.090 4,934,000 5,194,360 1.0528 0.948 0.939 0.948 0.913 0.966 5,567,460 0.9330 -0.93%
2011-02-14 0 1.080 1.080 1.090 0.970 1.110 3,300,000 3,587,080 1.0870 0.957 0.957 0.966 0.860 0.984 3,723,676 0.9633 -1.82%
2011-02-11 0 1.100 1.080 1.100 1.080 1.110 6,338,000 6,921,020 1.0920 0.975 0.957 0.975 0.957 0.984 7,151,715 0.9677 -1.79%
2011-02-10 0 1.120 1.100 1.120 1.080 1.150 6,670,000 7,419,280 1.1123 0.993 0.975 0.993 0.957 1.019 7,526,340 0.9858 0.00%
2011-02-09 0 1.120 1.120 1.130 1.050 1.130 14,734,000 16,116,400 1.0938 0.993 0.993 1.001 0.931 1.001 16,625,650 0.9694 0.00%
2011-02-08 0 1.120 1.110 1.120 1.080 1.190 19,912,000 22,904,910 1.1503 0.993 0.984 0.993 0.957 1.055 22,468,437 1.0194 0.90%
2011-02-07 0 1.110 1.100 1.110 1.040 1.160 10,334,000 11,486,130 1.1115 0.984 0.975 0.984 0.922 1.028 11,660,749 0.9850 5.71%
2011-02-02 0 1.050 1.040 1.050 1.020 1.050 3,704,000 3,847,420 1.0387 0.931 0.922 0.931 0.904 0.931 4,179,544 0.9205 2.94%
2011-02-01 0 1.020 1.020 1.030 1.000 1.040 9,298,000 9,418,660 1.0130 0.904 0.904 0.913 0.886 0.922 10,491,740 0.8977 -2.86%
2011-01-31 0 1.050 1.040 1.050 0.970 1.070 10,506,000 10,917,040 1.0391 0.931 0.922 0.931 0.860 0.948 11,854,831 0.9209 5.00%
2011-01-28 0 1.000 0.990 1.000 0.960 1.020 24,756,000 24,616,260 0.9944 0.886 0.877 0.886 0.851 0.904 27,934,342 0.8812 5.26%
2011-01-27 0 0.950 0.950 0.960 0.910 0.990 25,669,600 24,476,568 0.9535 0.842 0.842 0.851 0.806 0.877 28,965,236 0.8450 6.74%
2011-01-26 0 0.890 0.880 0.890 0.880 0.890 1,726,000 1,520,180 0.8808 0.789 0.780 0.789 0.780 0.789 1,947,596 0.7805 1.14%
2011-01-25 0 0.880 0.880 0.890 0.880 0.900 1,684,000 1,495,500 0.8881 0.780 0.780 0.789 0.780 0.798 1,900,203 0.7870 -1.12%
2011-01-24 0 0.890 0.890 0.900 0.890 0.910 2,172,000 1,952,800 0.8991 0.789 0.789 0.798 0.789 0.806 2,450,856 0.7968 -1.11%
2011-01-21 0 0.900 0.890 0.900 0.880 0.900 2,812,000 2,519,740 0.8961 0.798 0.789 0.798 0.780 0.798 3,173,024 0.7941 0.00%
2011-01-20 0 0.900 0.890 0.900 0.870 0.900 2,414,000 2,136,520 0.8851 0.798 0.789 0.798 0.771 0.798 2,723,926 0.7844 1.12%
2011-01-19 0 0.890 0.880 0.890 0.870 0.890 2,608,000 2,312,780 0.8868 0.789 0.780 0.789 0.771 0.789 2,942,833 0.7859 1.14%
2011-01-18 0 0.880 0.870 0.880 0.870 0.890 2,376,000 2,091,960 0.8805 0.780 0.771 0.780 0.771 0.789 2,681,047 0.7803 0.00%
2011-01-17 0 0.880 0.860 0.870 0.870 0.900 2,010,000 1,757,040 0.8741 0.780 0.762 0.771 0.771 0.798 2,268,057 0.7747 -1.12%
2011-01-14 0 0.890 0.880 0.890 0.870 0.890 2,582,000 2,277,180 0.8819 0.789 0.780 0.789 0.771 0.789 2,913,495 0.7816 1.14%
2011-01-13 0 0.880 0.870 0.880 0.870 0.890 1,766,000 1,546,380 0.8756 0.780 0.771 0.780 0.771 0.789 1,992,731 0.7760 -1.12%
2011-01-12 0 0.890 0.880 0.890 0.880 0.900 2,068,000 1,843,960 0.8917 0.789 0.780 0.789 0.780 0.798 2,333,504 0.7902 -1.11%
2011-01-11 0 0.900 0.890 0.900 0.880 0.910 3,284,000 2,921,640 0.8897 0.798 0.789 0.798 0.780 0.806 3,705,622 0.7884 0.00%
2011-01-10 0 0.900 0.890 0.900 0.860 0.920 8,824,000 7,899,040 0.8952 0.798 0.789 0.798 0.762 0.815 9,956,885 0.7933 4.65%
2011-01-07 0 0.860 0.850 0.860 0.840 0.860 6,006,000 5,109,420 0.8507 0.762 0.753 0.762 0.744 0.762 6,777,091 0.7539 1.18%
2011-01-06 0 0.850 0.840 0.850 0.820 0.850 3,800,000 3,168,560 0.8338 0.753 0.744 0.753 0.727 0.753 4,287,870 0.7390 2.41%
2011-01-05 0 0.830 0.820 0.830 0.810 0.830 1,062,000 873,520 0.8225 0.736 0.727 0.736 0.718 0.736 1,198,347 0.7289 1.22%
2011-01-04 0 0.820 0.820 0.830 0.820 0.840 2,638,000 2,185,100 0.8283 0.727 0.727 0.736 0.727 0.744 2,976,684 0.7341 0.00%
2011-01-03 0 0.820 0.810 0.820 0.790 0.830 3,350,000 2,715,900 0.8107 0.727 0.718 0.727 0.700 0.736 3,780,096 0.7185 2.50%
2010-12-31 0 0.800 0.790 0.800 0.790 0.800 756,000 597,740 0.7907 0.709 0.700 0.709 0.700 0.709 853,060 0.7007 1.27%
2010-12-30 0 0.790 0.790 0.800 0.780 0.800 302,000 237,700 0.7871 0.700 0.700 0.709 0.691 0.709 340,773 0.6975 0.00%
2010-12-29 0 0.790 0.780 0.790 0.780 0.800 464,000 365,380 0.7875 0.700 0.691 0.700 0.691 0.709 523,571 0.6979 1.28%
2010-12-28 0 0.780 0.780 0.790 0.780 0.790 2,970,000 2,329,260 0.7843 0.691 0.691 0.700 0.691 0.700 3,351,309 0.6950 -1.27%
2010-12-24 0 0.790 0.790 0.800 0.790 0.800 372,000 295,080 0.7932 0.700 0.700 0.709 0.700 0.709 419,760 0.7030 0.00%
2010-12-23 0 0.790 0.790 0.800 0.790 0.800 760,000 605,900 0.7972 0.700 0.700 0.709 0.700 0.709 857,574 0.7065 0.00%
2010-12-22 0 0.790 0.790 0.800 0.790 0.790 1,172,000 925,880 0.7900 0.700 0.700 0.709 0.700 0.700 1,322,469 0.7001 0.00%
2010-12-21 0 0.790 0.790 0.800 0.780 0.800 1,366,000 1,084,060 0.7936 0.700 0.700 0.709 0.691 0.709 1,541,376 0.7033 1.28%
2010-12-20 0 0.780 0.780 0.790 0.780 0.800 520,000 408,420 0.7854 0.691 0.691 0.700 0.691 0.709 586,761 0.6961 -1.27%
2010-12-17 0 0.790 0.790 0.800 0.790 0.800 580,000 460,300 0.7936 0.700 0.700 0.709 0.700 0.709 654,464 0.7033 0.00%
2010-12-16 0 0.790 0.790 0.800 0.790 0.810 1,602,000 1,281,400 0.7999 0.700 0.700 0.709 0.700 0.718 1,807,676 0.7089 -1.25%
2010-12-15 0 0.800 0.780 0.800 0.780 0.810 1,792,000 1,429,620 0.7978 0.709 0.691 0.709 0.691 0.718 2,022,069 0.7070 1.27%
2010-12-14 0 0.790 0.780 0.790 0.780 0.800 2,916,000 2,294,940 0.7870 0.700 0.691 0.700 0.691 0.709 3,290,376 0.6975 0.00%
2010-12-13 0 0.790 0.790 0.800 0.770 0.800 3,018,000 2,382,120 0.7893 0.700 0.700 0.709 0.682 0.709 3,405,471 0.6995 0.00%
2010-12-10 0 0.790 0.780 0.790 0.770 0.790 644,000 503,540 0.7819 0.700 0.691 0.700 0.682 0.700 726,681 0.6929 1.28%
2010-12-09 0 0.780 0.780 0.790 0.780 0.800 760,000 602,060 0.7922 0.691 0.691 0.700 0.691 0.709 857,574 0.7021 -1.27%
2010-12-08 0 0.790 0.790 0.800 0.780 0.800 1,210,000 956,460 0.7905 0.700 0.700 0.709 0.691 0.709 1,365,348 0.7005 -1.25%
2010-12-07 0 0.800 0.780 0.800 0.770 0.800 2,368,000 1,854,380 0.7831 0.709 0.691 0.709 0.682 0.709 2,672,020 0.6940 2.56%
2010-12-06 0 0.780 0.780 0.790 0.770 0.790 1,446,000 1,124,320 0.7775 0.691 0.691 0.700 0.682 0.700 1,631,647 0.6891 1.30%
2010-12-03 0 0.770 0.770 0.780 0.760 0.770 409,500 315,235 0.7698 0.682 0.682 0.691 0.674 0.682 462,074 0.6822 1.32%
2010-12-02 0 0.760 0.760 0.770 0.760 0.770 790,000 604,040 0.7646 0.674 0.674 0.682 0.674 0.682 891,426 0.6776 0.00%
2010-12-01 0 0.760 0.760 0.780 0.760 0.770 382,000 293,780 0.7691 0.674 0.674 0.691 0.674 0.682 431,044 0.6816 -1.30%
2010-11-30 0 0.770 0.760 0.770 0.760 0.770 538,000 410,840 0.7636 0.682 0.674 0.682 0.674 0.682 607,072 0.6768 1.32%
2010-11-29 0 0.760 0.760 0.780 0.760 0.770 620,000 474,400 0.7652 0.674 0.674 0.691 0.674 0.682 699,600 0.6781 0.00%
2010-11-26 0 0.760 0.760 0.770 0.760 0.780 602,000 462,980 0.7691 0.674 0.674 0.682 0.674 0.691 679,289 0.6816 0.00%
2010-11-25 0 0.760 0.760 0.770 0.760 0.780 450,000 346,500 0.7700 0.674 0.674 0.682 0.674 0.691 507,774 0.6824 -1.30%
2010-11-24 0 0.770 0.770 0.780 0.760 0.770 586,000 447,480 0.7636 0.682 0.682 0.691 0.674 0.682 661,235 0.6767 1.32%
2010-11-23 0 0.760 0.750 0.760 0.760 0.770 610,000 464,680 0.7618 0.674 0.665 0.674 0.674 0.682 688,316 0.6751 0.00%
2010-11-22 0 0.760 0.760 0.770 0.760 0.770 162,000 124,580 0.7690 0.674 0.674 0.682 0.674 0.682 182,799 0.6815 0.00%
2010-11-19 0 0.760 0.760 0.770 0.750 0.780 600,000 457,180 0.7620 0.674 0.674 0.682 0.665 0.691 677,032 0.6753 -2.56%
2010-11-18 0 0.780 0.770 0.780 0.740 0.780 1,484,000 1,125,920 0.7587 0.691 0.682 0.691 0.656 0.691 1,674,526 0.6724 4.00%
2010-11-17 0 0.750 0.740 0.750 0.740 0.760 636,000 476,240 0.7488 0.665 0.656 0.665 0.656 0.674 717,654 0.6636 1.35%
2010-11-16 0 0.740 0.740 0.750 0.740 0.760 3,248,000 2,438,960 0.7509 0.656 0.656 0.665 0.656 0.674 3,665,000 0.6655 -3.90%
2010-11-15 0 0.770 0.760 0.770 0.760 0.790 6,166,000 4,732,040 0.7674 0.682 0.674 0.682 0.674 0.700 6,957,633 0.6801 -2.53%
2010-11-12 0 0.790 0.780 0.790 0.780 0.810 3,036,000 2,414,900 0.7954 0.700 0.691 0.700 0.691 0.718 3,425,782 0.7049 -2.47%
2010-11-11 0 0.810 0.810 0.820 0.800 0.820 2,096,000 1,700,160 0.8111 0.718 0.718 0.727 0.709 0.727 2,365,099 0.7189 -1.22%
2010-11-10 0 0.820 0.810 0.820 0.810 0.820 2,732,000 2,225,920 0.8148 0.727 0.718 0.727 0.718 0.727 3,082,753 0.7221 0.00%
2010-11-09 0 0.820 0.810 0.820 0.810 0.820 878,000 717,140 0.8168 0.727 0.718 0.727 0.718 0.727 990,724 0.7239 0.00%
2010-11-08 0 0.820 0.810 0.820 0.810 0.830 1,162,000 949,960 0.8175 0.727 0.718 0.727 0.718 0.736 1,311,185 0.7245 1.23%
2010-11-05 0 0.810 0.810 0.820 0.810 0.820 3,518,000 2,880,140 0.8187 0.718 0.718 0.727 0.718 0.727 3,969,665 0.7255 0.00%
2010-11-04 0 0.810 0.800 0.810 0.800 0.820 1,822,000 1,480,280 0.8124 0.718 0.709 0.718 0.709 0.727 2,055,921 0.7200 0.00%
2010-11-03 0 0.810 0.790 0.810 0.800 0.810 1,936,000 1,552,120 0.8017 0.718 0.700 0.718 0.709 0.718 2,184,557 0.7105 1.25%
2010-11-02 0 0.800 0.800 0.810 0.800 0.820 2,008,000 1,628,400 0.8110 0.709 0.709 0.718 0.709 0.727 2,265,801 0.7187 -2.44%
2010-11-01 0 0.820 0.810 0.820 0.800 0.830 4,216,000 3,437,880 0.8154 0.727 0.718 0.727 0.709 0.736 4,757,279 0.7227 2.50%
2010-10-29 0 0.800 0.790 0.800 0.780 0.800 2,552,000 2,017,140 0.7904 0.709 0.700 0.709 0.691 0.709 2,879,643 0.7005 1.27%
2010-10-28 0 0.790 0.790 0.800 0.780 0.790 888,000 700,060 0.7884 0.700 0.700 0.709 0.691 0.700 1,002,007 0.6987 1.28%
2010-10-27 0 0.780 0.780 0.790 0.780 0.810 1,284,000 1,022,840 0.7966 0.691 0.691 0.700 0.691 0.718 1,448,849 0.7060 -2.50%
2010-10-26 0 0.800 0.800 0.810 0.800 0.820 1,594,000 1,287,220 0.8075 0.709 0.709 0.718 0.709 0.727 1,798,648 0.7157 -2.44%
2010-10-25 0 0.820 0.800 0.820 0.780 0.820 6,478,000 5,180,600 0.7997 0.727 0.709 0.727 0.691 0.727 7,309,689 0.7087 5.13%
2010-10-22 0 0.780 0.780 0.790 0.780 0.800 1,904,000 1,498,660 0.7871 0.691 0.691 0.700 0.691 0.709 2,148,448 0.6976 -1.27%
2010-10-21 0 0.790 0.780 0.790 0.780 0.800 1,676,000 1,315,220 0.7847 0.700 0.691 0.700 0.691 0.709 1,891,176 0.6955 -1.25%
2010-10-20 0 0.800 0.790 0.800 0.780 0.800 1,100,000 868,740 0.7898 0.709 0.700 0.709 0.691 0.709 1,241,225 0.6999 0.00%
2010-10-19 0 0.800 0.800 0.810 0.790 0.810 4,612,000 3,691,440 0.8004 0.709 0.709 0.718 0.700 0.718 5,204,120 0.7093 0.00%
2010-10-18 0 0.800 0.790 0.800 0.780 0.820 5,102,000 4,083,000 0.8003 0.709 0.700 0.709 0.691 0.727 5,757,029 0.7092 2.56%
2010-10-15 0 0.780 0.780 0.790 0.770 0.800 1,446,000 1,132,180 0.7830 0.691 0.691 0.700 0.682 0.709 1,631,647 0.6939 -1.27%
2010-10-14 0 0.790 0.780 0.800 0.780 0.800 1,996,000 1,582,360 0.7928 0.700 0.691 0.709 0.691 0.709 2,252,260 0.7026 0.00%
2010-10-13 0 0.790 0.780 0.790 0.780 0.790 1,396,000 1,097,700 0.7863 0.700 0.691 0.700 0.691 0.700 1,575,228 0.6969 1.28%
2010-10-12 0 0.780 0.780 0.790 0.780 0.800 2,998,000 2,349,720 0.7838 0.691 0.691 0.700 0.691 0.709 3,382,903 0.6946 -2.50%
2010-10-11 0 0.800 0.790 0.800 0.770 0.810 3,728,000 2,982,300 0.8000 0.709 0.700 0.709 0.682 0.718 4,206,626 0.7090 2.56%
2010-10-08 0 0.780 0.780 0.790 0.780 0.800 1,120,000 877,920 0.7839 0.691 0.691 0.700 0.691 0.709 1,263,793 0.6947 -1.27%
2010-10-07 0 0.790 0.780 0.790 0.780 0.790 902,000 706,680 0.7835 0.700 0.691 0.700 0.691 0.700 1,017,805 0.6943 1.28%
2010-10-06 0 0.780 0.780 0.790 0.780 0.790 2,100,000 1,646,920 0.7842 0.691 0.691 0.700 0.691 0.700 2,369,612 0.6950 0.00%
2010-10-05 0 0.780 0.780 0.790 0.780 0.800 584,000 460,640 0.7888 0.691 0.691 0.700 0.691 0.709 658,978 0.6990 0.00%
2010-10-04 0 0.780 0.780 0.790 0.780 0.800 2,126,000 1,677,660 0.7891 0.691 0.691 0.700 0.691 0.709 2,398,950 0.6993 0.00%
2010-09-30 0 0.780 0.760 0.780 0.760 0.780 960,000 742,200 0.7731 0.691 0.674 0.691 0.674 0.691 1,083,251 0.6852 1.30%
2010-09-29 0 0.770 0.770 0.780 0.770 0.780 922,000 717,200 0.7779 0.682 0.682 0.691 0.682 0.691 1,040,373 0.6894 0.00%
2010-09-28 0 0.770 0.760 0.770 0.760 0.780 376,000 289,240 0.7693 0.682 0.674 0.682 0.674 0.691 424,273 0.6817 1.32%
2010-09-27 0 0.760 0.760 0.770 0.760 0.770 1,423,575 1,090,810 0.7662 0.674 0.674 0.682 0.674 0.682 1,606,343 0.6791 -1.30%
2010-09-24 0 0.770 0.760 0.770 0.760 0.770 968,000 736,540 0.7609 0.682 0.674 0.682 0.674 0.682 1,092,278 0.6743 0.00%
2010-09-22 0 0.770 0.760 0.770 0.760 0.770 884,000 673,940 0.7624 0.682 0.674 0.682 0.674 0.682 997,494 0.6756 0.00%
2010-09-21 0 0.770 0.760 0.770 0.760 0.770 824,000 630,480 0.7651 0.682 0.674 0.682 0.674 0.682 929,791 0.6781 1.32%
2010-09-20 0 0.760 0.760 0.770 0.760 0.770 1,074,000 822,240 0.7656 0.674 0.674 0.682 0.674 0.682 1,211,887 0.6785 -1.30%
2010-09-17 0 0.770 0.770 0.780 0.760 0.780 764,000 588,280 0.7700 0.682 0.682 0.691 0.674 0.691 862,087 0.6824 0.00%
2010-09-16 0 0.770 0.760 0.780 0.760 0.770 922,000 706,220 0.7660 0.682 0.674 0.691 0.674 0.682 1,040,373 0.6788 0.00%
2010-09-15 0 0.770 0.770 0.780 0.770 0.790 1,648,000 1,279,920 0.7767 0.682 0.682 0.691 0.682 0.700 1,859,581 0.6883 -1.28%
2010-09-14 0 0.780 0.780 0.790 0.780 0.800 902,000 707,640 0.7845 0.691 0.691 0.700 0.691 0.709 1,017,805 0.6953 -1.27%
2010-09-13 0 0.790 0.790 0.800 0.770 0.790 1,948,000 1,517,060 0.7788 0.700 0.700 0.709 0.682 0.700 2,198,097 0.6902 2.60%
2010-09-10 0 0.770 0.770 0.780 0.770 0.790 856,000 665,360 0.7773 0.682 0.682 0.691 0.682 0.700 965,899 0.6889 0.00%
2010-09-09 0 0.770 0.770 0.780 0.770 0.780 862,000 669,240 0.7764 0.682 0.682 0.691 0.682 0.691 972,669 0.6880 0.00%
2010-09-08 0 0.770 0.770 0.790 0.770 0.790 1,260,000 986,000 0.7825 0.682 0.682 0.700 0.682 0.700 1,421,767 0.6935 -2.53%
2010-09-07 0 0.790 0.780 0.790 0.780 0.790 460,000 360,840 0.7844 0.700 0.691 0.700 0.691 0.700 519,058 0.6952 0.00%
2010-09-06 0 0.790 0.790 0.800 0.770 0.790 1,226,000 963,180 0.7856 0.700 0.700 0.709 0.682 0.700 1,383,402 0.6962 2.60%
2010-09-03 0 0.770 0.770 0.780 0.760 0.770 996,000 763,160 0.7662 0.682 0.682 0.691 0.674 0.682 1,123,873 0.6790 -1.28%
2010-09-02 0 0.780 0.770 0.780 0.760 0.790 1,516,000 1,174,580 0.7748 0.691 0.682 0.691 0.674 0.700 1,710,634 0.6866 2.63%
2010-09-01 0 0.760 0.760 0.770 0.750 0.770 826,000 625,840 0.7577 0.674 0.674 0.682 0.665 0.682 932,047 0.6715 1.33%
2010-08-31 0 0.750 0.750 0.760 0.750 0.770 930,000 705,860 0.7590 0.665 0.665 0.674 0.665 0.682 1,049,400 0.6726 -3.85%
2010-08-30 0 0.780 0.770 0.780 0.760 0.780 620,000 477,780 0.7706 0.691 0.682 0.691 0.674 0.691 699,600 0.6829 -1.27%
2010-08-27 0 0.790 0.780 0.790 0.770 0.790 900,000 703,360 0.7815 0.700 0.691 0.700 0.682 0.700 1,015,548 0.6926 1.28%
2010-08-26 0 0.780 0.780 0.790 0.770 0.790 536,000 418,080 0.7800 0.691 0.691 0.700 0.682 0.700 604,815 0.6913 0.00%
2010-08-25 0 0.780 0.780 0.790 0.780 0.790 470,000 370,400 0.7881 0.691 0.691 0.700 0.691 0.700 530,342 0.6984 -2.50%
2010-08-24 0 0.800 0.790 0.810 0.800 0.800 954,000 763,200 0.8000 0.709 0.700 0.718 0.709 0.709 1,076,481 0.7090 0.00%
2010-08-23 0 0.800 0.800 0.810 0.790 0.800 286,000 228,600 0.7993 0.709 0.709 0.718 0.700 0.709 322,719 0.7084 0.00%
2010-08-20 0 0.800 0.790 0.800 0.800 0.800 1,148,000 918,400 0.8000 0.709 0.700 0.709 0.709 0.709 1,295,388 0.7090 0.00%
2010-08-19 0 0.800 0.800 0.810 0.800 0.810 562,000 449,620 0.8000 0.709 0.709 0.718 0.709 0.718 634,153 0.7090 0.00%
2010-08-18 0 0.800 0.800 0.810 0.800 0.810 788,000 631,500 0.8014 0.709 0.709 0.718 0.709 0.718 889,169 0.7102 0.00%
2010-08-17 0 0.800 0.800 0.810 0.800 0.810 232,000 187,800 0.8095 0.709 0.709 0.718 0.709 0.718 261,786 0.7174 -1.23%
2010-08-16 0 0.810 0.810 0.820 0.800 0.820 2,104,000 1,697,340 0.8067 0.718 0.718 0.727 0.709 0.727 2,374,126 0.7149 1.25%
2010-08-13 0 0.800 0.790 0.800 0.790 0.800 520,000 412,860 0.7940 0.709 0.700 0.709 0.700 0.709 586,761 0.7036 1.27%
2010-08-12 0 0.790 0.790 0.800 0.770 0.790 292,000 228,920 0.7840 0.700 0.700 0.709 0.682 0.700 329,489 0.6948 -1.25%
2010-08-11 0 0.800 0.790 0.800 0.770 0.810 4,606,000 3,618,500 0.7856 0.709 0.700 0.709 0.682 0.718 5,197,349 0.6962 1.27%
2010-08-10 0 0.790 0.790 0.800 0.790 0.800 892,000 704,720 0.7900 0.700 0.700 0.709 0.700 0.709 1,006,521 0.7002 0.00%
2010-08-09 0 0.790 0.790 0.800 0.780 0.800 440,000 347,720 0.7903 0.700 0.700 0.709 0.691 0.709 496,490 0.7004 -1.25%
2010-08-06 0 0.800 0.790 0.800 0.770 0.800 903,909 713,610 0.7895 0.709 0.700 0.709 0.682 0.709 1,019,959 0.6996 3.90%
2010-08-05 0 0.770 0.770 0.780 0.770 0.800 1,368,000 1,067,240 0.7801 0.682 0.682 0.691 0.682 0.709 1,543,633 0.6914 -3.75%
2010-08-04 0 0.800 0.790 0.800 0.770 0.800 1,250,000 981,560 0.7852 0.709 0.700 0.709 0.682 0.709 1,410,483 0.6959 1.27%
2010-08-03 0 0.790 0.780 0.790 0.790 0.820 3,628,000 2,924,900 0.8062 0.700 0.691 0.700 0.700 0.727 4,093,787 0.7145 -1.25%
2010-08-02 0 0.800 0.790 0.800 0.780 0.810 1,844,000 1,458,060 0.7907 0.709 0.700 0.709 0.691 0.718 2,080,745 0.7007 1.27%
2010-07-30 0 0.790 0.790 0.800 0.750 0.790 2,078,000 1,614,500 0.7769 0.700 0.700 0.709 0.665 0.700 2,344,788 0.6885 3.95%
2010-07-29 0 0.760 0.760 0.770 0.750 0.770 3,106,000 2,369,860 0.7630 0.674 0.674 0.682 0.665 0.682 3,504,769 0.6762 -1.30%
2010-07-28 0 0.770 0.760 0.770 0.760 0.780 2,282,000 1,749,720 0.7667 0.682 0.674 0.682 0.674 0.691 2,574,979 0.6795 -1.28%
2010-07-27 0 0.780 0.780 0.790 0.760 0.840 13,480,000 10,745,180 0.7971 0.691 0.691 0.700 0.674 0.744 15,210,653 0.7064 8.33%
2010-07-26 0 0.720 0.710 0.740 0.720 0.740 1,862,000 1,349,060 0.7245 0.638 0.629 0.656 0.638 0.656 2,101,056 0.6421 0.00%
2010-07-23 0 0.720 0.720 0.730 0.710 0.750 3,456,000 2,509,220 0.7260 0.638 0.638 0.647 0.629 0.665 3,899,705 0.6434 0.00%
2010-07-22 0 0.720 0.720 0.730 0.710 0.730 1,370,000 987,480 0.7208 0.638 0.638 0.647 0.629 0.647 1,545,890 0.6388 -1.37%
2010-07-21 0 0.730 0.720 0.730 0.710 0.730 2,166,000 1,565,060 0.7226 0.647 0.638 0.647 0.629 0.647 2,444,086 0.6403 1.39%
2010-07-20 0 0.720 0.710 0.730 0.690 0.730 1,752,000 1,252,140 0.7147 0.638 0.629 0.647 0.611 0.647 1,976,934 0.6334 4.35%
2010-07-19 0 0.690 0.690 0.700 0.690 0.710 1,880,000 1,307,320 0.6954 0.611 0.611 0.620 0.611 0.629 2,121,367 0.6163 -2.82%
2010-07-16 0 0.710 0.700 0.710 0.700 0.720 1,044,000 739,560 0.7084 0.629 0.620 0.629 0.620 0.638 1,178,036 0.6278 -1.39%
2010-07-15 0 0.720 0.710 0.720 0.720 0.720 772,000 555,840 0.7200 0.638 0.629 0.638 0.638 0.638 871,115 0.6381 0.00%
2010-07-14 0 0.720 0.710 0.720 0.710 0.720 1,210,000 865,680 0.7154 0.638 0.629 0.638 0.629 0.638 1,365,348 0.6340 1.41%
2010-07-13 0 0.710 0.710 0.720 0.710 0.720 320,000 230,200 0.7194 0.629 0.629 0.638 0.629 0.638 361,084 0.6375 -1.39%
2010-07-12 0 0.720 0.720 0.730 0.720 0.730 138,000 99,560 0.7214 0.638 0.638 0.647 0.638 0.647 155,717 0.6394 -1.37%
2010-07-09 0 0.730 0.720 0.730 0.710 0.740 576,000 415,200 0.7208 0.647 0.638 0.647 0.629 0.656 649,951 0.6388 1.39%
2010-07-08 0 0.720 0.710 0.720 0.710 0.720 656,000 472,080 0.7196 0.638 0.629 0.638 0.629 0.638 740,222 0.6378 2.86%
2010-07-07 0 0.700 0.700 0.710 0.700 0.720 360,000 255,540 0.7098 0.620 0.620 0.629 0.620 0.638 406,219 0.6291 -2.78%
2010-07-06 0 0.720 0.720 0.730 0.710 0.720 126,000 89,780 0.7125 0.638 0.638 0.647 0.629 0.638 142,177 0.6315 1.41%
2010-07-05 0 0.710 0.710 0.720 0.710 0.720 642,000 457,820 0.7131 0.629 0.629 0.638 0.629 0.638 724,424 0.6320 0.00%
2010-07-02 0 0.710 0.710 0.720 0.710 0.720 732,000 521,720 0.7127 0.629 0.629 0.638 0.629 0.638 825,979 0.6316 -1.39%
2010-06-30 0 0.720 0.710 0.730 0.710 0.720 264,000 189,520 0.7179 0.638 0.629 0.647 0.629 0.638 297,894 0.6362 -1.37%
2010-06-29 0 0.730 0.730 0.740 0.720 0.730 742,000 537,820 0.7248 0.647 0.647 0.656 0.638 0.647 837,263 0.6424 -1.35%
2010-06-28 0 0.740 0.740 0.750 0.720 0.750 208,000 153,560 0.7383 0.656 0.656 0.665 0.638 0.665 234,704 0.6543 0.00%
2010-06-25 0 0.740 0.740 0.750 0.730 0.750 470,000 345,680 0.7355 0.656 0.656 0.665 0.647 0.665 530,342 0.6518 -1.33%
2010-06-24 0 0.750 0.750 0.760 0.740 0.770 734,000 556,960 0.7588 0.665 0.665 0.674 0.656 0.682 828,236 0.6725 1.35%
2010-06-23 0 0.740 0.730 0.740 0.730 0.740 650,000 478,260 0.7358 0.656 0.647 0.656 0.647 0.656 733,451 0.6521 1.37%
2010-06-22 0 0.730 0.730 0.740 0.730 0.740 246,000 179,800 0.7309 0.647 0.647 0.656 0.647 0.656 277,583 0.6477 -1.35%
2010-06-21 0 0.740 0.730 0.740 0.710 0.740 926,000 672,280 0.7260 0.656 0.647 0.656 0.629 0.656 1,044,886 0.6434 4.23%
2010-06-18 0 0.710 0.710 0.720 0.700 0.730 1,430,000 1,019,360 0.7128 0.629 0.629 0.638 0.620 0.647 1,613,593 0.6317 0.00%
2010-06-17 0 0.710 0.710 0.730 0.700 0.730 2,814,000 2,015,860 0.7164 0.629 0.629 0.647 0.620 0.647 3,175,280 0.6349 0.00%
2010-06-15 0 0.710 0.710 0.720 0.700 0.720 1,264,000 895,080 0.7081 0.629 0.629 0.638 0.620 0.638 1,426,281 0.6276 1.43%
2010-06-14 0 0.700 0.700 0.710 0.700 0.720 1,164,000 817,900 0.7027 0.620 0.620 0.629 0.620 0.638 1,313,442 0.6227 0.00%
2010-06-11 0 0.700 0.690 0.700 0.690 0.720 1,428,000 1,004,980 0.7038 0.620 0.611 0.620 0.611 0.638 1,611,336 0.6237 0.00%
2010-06-10 0 0.700 0.690 0.700 0.690 0.710 418,000 293,660 0.7025 0.620 0.611 0.620 0.611 0.629 471,666 0.6226 -1.41%
2010-06-09 0 0.710 0.710 0.720 0.690 0.720 758,000 531,260 0.7009 0.629 0.629 0.638 0.611 0.638 855,317 0.6211 0.00%
2010-06-08 0 0.710 0.690 0.710 0.690 0.710 564,000 394,700 0.6998 0.629 0.611 0.629 0.611 0.629 636,410 0.6202 2.90%
2010-06-07 0 0.690 0.690 0.700 0.670 0.690 388,000 264,660 0.6821 0.611 0.611 0.620 0.594 0.611 437,814 0.6045 -1.43%
2010-06-04 0 0.700 0.700 0.720 0.700 0.720 182,000 127,700 0.7016 0.620 0.620 0.638 0.620 0.638 205,366 0.6218 -2.78%
2010-06-03 0 0.720 0.720 0.730 0.710 0.730 812,000 584,820 0.7202 0.638 0.638 0.647 0.629 0.647 916,250 0.6383 1.41%
2010-06-02 0 0.710 0.710 0.720 0.710 0.710 326,000 231,460 0.7100 0.629 0.629 0.638 0.629 0.629 367,854 0.6292 0.00%
2010-06-01 0 0.710 0.710 0.720 0.710 0.720 1,118,000 804,120 0.7192 0.629 0.629 0.638 0.629 0.638 1,261,536 0.6374 -1.39%
2010-05-31 0 0.720 0.710 0.720 0.710 0.730 154,000 110,720 0.7190 0.638 0.629 0.638 0.629 0.647 173,772 0.6372 1.41%
2010-05-28 0 0.710 0.700 0.710 0.710 0.750 594,000 426,460 0.7179 0.629 0.620 0.629 0.629 0.665 670,262 0.6363 2.90%
2010-05-27 0 0.690 0.680 0.690 0.670 0.710 1,104,000 765,140 0.6931 0.611 0.603 0.611 0.594 0.629 1,245,739 0.6142 1.47%
2010-05-26 0 0.680 0.670 0.680 0.660 0.690 972,000 656,140 0.6750 0.603 0.594 0.603 0.585 0.611 1,096,792 0.5982 4.62%
2010-05-25 0 0.650 0.650 0.680 0.650 0.710 2,846,000 1,913,900 0.6725 0.576 0.576 0.603 0.576 0.629 3,211,389 0.5960 -5.80%
2010-05-24 0 0.690 0.690 0.710 0.680 0.720 1,664,000 1,169,140 0.7026 0.611 0.611 0.629 0.603 0.638 1,877,636 0.6227 -4.17%
2010-05-20 0 0.720 0.700 0.720 0.670 0.720 3,186,000 2,200,520 0.6907 0.638 0.620 0.638 0.594 0.638 3,595,040 0.6121 4.35%
2010-05-19 0 0.690 0.690 0.700 0.680 0.720 2,500,000 1,747,960 0.6992 0.611 0.611 0.620 0.603 0.638 2,820,967 0.6196 -2.84%
2010-05-18 0 0.720 0.710 0.730 0.710 0.760 480,000 344,540 0.7178 0.629 0.621 0.638 0.621 0.664 549,099 0.6275 1.41%
2010-05-17 0 0.710 0.710 0.720 0.710 0.730 914,000 655,020 0.7167 0.621 0.621 0.629 0.621 0.638 1,045,577 0.6265 -4.05%
2010-05-14 0 0.740 0.730 0.740 0.730 0.740 896,000 660,340 0.7370 0.647 0.638 0.647 0.638 0.647 1,024,986 0.6442 -1.33%
2010-05-13 0 0.750 0.740 0.750 0.730 0.750 726,000 538,300 0.7415 0.656 0.647 0.656 0.638 0.656 830,513 0.6482 1.35%
2010-05-12 0 0.740 0.740 0.750 0.740 0.760 138,000 103,380 0.7491 0.647 0.647 0.656 0.647 0.664 157,866 0.6549 -1.33%
2010-05-11 0 0.750 0.750 0.760 0.750 0.760 1,608,000 1,210,440 0.7528 0.656 0.656 0.664 0.656 0.664 1,839,483 0.6580 -1.32%
2010-05-10 0 0.760 0.750 0.770 0.740 0.760 304,000 228,980 0.7532 0.664 0.656 0.673 0.647 0.664 347,763 0.6584 2.70%
2010-05-07 0 0.740 0.740 0.750 0.680 0.750 3,532,000 2,557,000 0.7240 0.647 0.647 0.656 0.594 0.656 4,040,457 0.6328 -1.33%
2010-05-06 0 0.750 0.740 0.750 0.730 0.820 1,332,000 1,015,420 0.7623 0.656 0.647 0.656 0.638 0.717 1,523,751 0.6664 -3.85%
2010-05-05 0 0.780 0.770 0.780 0.760 0.820 8,614,000 6,687,020 0.7763 0.682 0.673 0.682 0.664 0.717 9,854,048 0.6786 -6.02%
2010-05-04 0 0.830 0.820 0.830 0.820 0.830 1,038,000 860,320 0.8288 0.726 0.717 0.726 0.717 0.726 1,187,428 0.7245 0.00%
2010-05-03 0 0.830 0.830 0.840 0.820 0.830 1,268,000 1,050,860 0.8288 0.726 0.726 0.734 0.717 0.726 1,450,538 0.7245 0.00%
2010-04-30 0 0.830 0.830 0.840 0.820 0.850 1,160,000 966,700 0.8334 0.726 0.726 0.734 0.717 0.743 1,326,990 0.7285 0.00%
2010-04-29 0 0.830 0.830 0.840 0.810 0.840 1,380,000 1,142,340 0.8278 0.726 0.726 0.734 0.708 0.734 1,578,661 0.7236 0.00%
2010-04-28 0 0.830 0.810 0.830 0.810 0.850 2,740,000 2,270,900 0.8288 0.726 0.708 0.726 0.708 0.743 3,134,443 0.7245 -2.35%
2010-04-27 0 0.850 0.840 0.850 0.850 0.880 2,158,000 1,851,300 0.8579 0.743 0.734 0.743 0.743 0.769 2,468,660 0.7499 -2.30%
2010-04-26 0 0.870 0.870 0.880 0.850 0.880 3,356,000 2,927,460 0.8723 0.761 0.761 0.769 0.743 0.769 3,839,121 0.7625 2.35%
2010-04-23 0 0.850 0.850 0.860 0.830 0.860 4,598,000 3,898,420 0.8479 0.743 0.743 0.752 0.726 0.752 5,259,916 0.7412 1.19%
2010-04-22 0 0.840 0.840 0.850 0.820 0.840 2,144,000 1,780,800 0.8306 0.734 0.734 0.743 0.717 0.734 2,452,644 0.7261 1.20%
2010-04-21 0 0.830 0.830 0.840 0.830 0.860 5,824,000 4,916,540 0.8442 0.726 0.726 0.734 0.726 0.752 6,662,407 0.7380 0.00%
2010-04-20 0 0.830 0.830 0.840 0.800 0.840 4,764,000 3,950,220 0.8292 0.726 0.726 0.734 0.699 0.734 5,449,812 0.7248 2.47%
2010-04-19 0 0.810 0.800 0.810 0.800 0.820 5,390,000 4,367,520 0.8103 0.708 0.699 0.708 0.699 0.717 6,165,930 0.7083 -1.22%
2010-04-16 0 0.820 0.830 0.840 0.820 0.840 8,726,000 7,241,960 0.8299 0.717 0.726 0.734 0.717 0.734 9,982,171 0.7255 0.00%
2010-04-15 0 0.820 0.820 0.830 0.820 0.850 6,972,000 5,773,700 0.8281 0.717 0.717 0.726 0.717 0.743 7,975,670 0.7239 0.00%
2010-04-14 0 0.820 0.810 0.820 0.760 0.840 11,272,000 9,072,140 0.8048 0.717 0.708 0.717 0.664 0.734 12,894,686 0.7036 7.89%
2010-04-13 0 0.760 0.760 0.780 0.760 0.770 5,074,000 3,881,360 0.7650 0.664 0.664 0.682 0.664 0.673 5,804,439 0.6687 1.33%
2010-04-12 0 0.750 0.750 0.760 0.740 0.760 1,242,000 934,060 0.7521 0.656 0.656 0.664 0.647 0.664 1,420,795 0.6574 0.00%
2010-04-09 0 0.750 0.740 0.750 0.740 0.750 1,492,000 1,113,000 0.7460 0.656 0.647 0.656 0.647 0.656 1,706,784 0.6521 0.00%
2010-04-08 0 0.750 0.740 0.750 0.730 0.760 2,602,000 1,934,800 0.7436 0.656 0.647 0.656 0.638 0.664 2,976,577 0.6500 -1.32%
2010-04-07 0 0.760 0.750 0.760 0.740 0.760 2,332,000 1,755,760 0.7529 0.664 0.656 0.664 0.647 0.664 2,667,708 0.6582 2.70%
2010-04-01 0 0.740 0.740 0.750 0.730 0.750 2,692,000 1,991,080 0.7396 0.647 0.647 0.656 0.638 0.656 3,079,533 0.6466 0.00%
2010-03-31 0 0.740 0.730 0.740 0.730 0.740 1,800,000 1,319,620 0.7331 0.647 0.638 0.647 0.638 0.647 2,059,123 0.6409 2.78%
2010-03-30 0 0.720 0.720 0.730 0.720 0.730 1,340,000 974,200 0.7270 0.629 0.629 0.638 0.629 0.638 1,532,903 0.6355 0.00%
2010-03-29 0 0.720 0.720 0.740 0.720 0.740 1,592,000 1,155,920 0.7261 0.629 0.629 0.647 0.629 0.647 1,821,180 0.6347 -1.37%
2010-03-26 0 0.730 0.730 0.740 0.720 0.730 2,712,000 1,963,620 0.7240 0.638 0.638 0.647 0.629 0.638 3,102,412 0.6329 0.00%
2010-03-25 0 0.730 0.730 0.740 0.720 0.740 3,206,000 2,337,220 0.7290 0.638 0.638 0.647 0.629 0.647 3,667,527 0.6373 -1.35%
2010-03-24 0 0.740 0.730 0.740 0.720 0.740 3,054,000 2,222,600 0.7278 0.647 0.638 0.647 0.629 0.647 3,493,646 0.6362 2.78%
2010-03-23 0 0.720 0.720 0.730 0.720 0.740 6,826,000 4,989,860 0.7310 0.629 0.629 0.638 0.629 0.647 7,808,652 0.6390 -2.70%
2010-03-22 0 0.740 0.740 0.750 0.710 0.750 5,962,000 4,384,880 0.7355 0.647 0.647 0.656 0.621 0.656 6,820,273 0.6429 2.78%
2010-03-19 0 0.720 0.720 0.730 0.710 0.730 2,200,000 1,580,720 0.7185 0.629 0.629 0.638 0.621 0.638 2,516,706 0.6281 -1.37%
2010-03-18 0 0.730 0.720 0.730 0.720 0.740 4,294,000 3,110,260 0.7243 0.638 0.629 0.638 0.629 0.647 4,912,153 0.6332 0.00%
2010-03-17 0 0.730 0.720 0.730 0.710 0.730 5,330,000 3,828,540 0.7183 0.638 0.629 0.638 0.621 0.638 6,097,292 0.6279 2.82%
2010-03-16 0 0.710 0.710 0.720 0.700 0.720 3,630,000 2,571,800 0.7085 0.621 0.621 0.629 0.612 0.629 4,152,565 0.6193 0.00%
2010-03-15 0 0.710 0.700 0.710 0.700 0.710 1,590,000 1,119,660 0.7042 0.621 0.612 0.621 0.612 0.621 1,818,892 0.6156 0.00%
2010-03-12 0 0.710 0.710 0.720 0.710 0.720 2,340,000 1,662,820 0.7106 0.621 0.621 0.629 0.621 0.629 2,676,860 0.6212 -1.39%
2010-03-11 0 0.720 0.710 0.720 0.700 0.730 2,482,000 1,765,940 0.7115 0.629 0.621 0.629 0.612 0.638 2,839,302 0.6220 0.00%
2010-03-10 0 0.720 0.710 0.720 0.710 0.730 5,034,000 3,599,380 0.7150 0.629 0.621 0.629 0.621 0.638 5,758,681 0.6250 -1.37%
2010-03-09 0 0.730 0.720 0.730 0.720 0.730 3,956,000 2,880,740 0.7282 0.638 0.629 0.638 0.629 0.638 4,525,495 0.6366 1.39%
2010-03-08 0 0.720 0.720 0.730 0.720 0.740 8,752,000 6,394,000 0.7306 0.629 0.629 0.638 0.629 0.647 10,011,914 0.6386 0.00%
2010-03-05 0 0.720 0.720 0.730 0.720 0.730 1,836,000 1,326,780 0.7226 0.629 0.629 0.638 0.629 0.638 2,100,306 0.6317 0.00%
2010-03-04 0 0.720 0.720 0.730 0.720 0.740 4,474,000 3,250,600 0.7266 0.629 0.629 0.638 0.629 0.647 5,118,065 0.6351 -1.37%
2010-03-03 0 0.730 0.720 0.730 0.720 0.730 4,162,000 3,016,580 0.7248 0.638 0.629 0.638 0.629 0.638 4,761,150 0.6336 0.00%
2010-03-02 0 0.730 0.720 0.730 0.720 0.730 1,416,000 1,022,900 0.7224 0.638 0.629 0.638 0.629 0.638 1,619,843 0.6315 0.00%
2010-03-01 0 0.730 0.720 0.730 0.720 0.740 5,402,000 3,936,400 0.7287 0.638 0.629 0.638 0.629 0.647 6,179,657 0.6370 1.39%
2010-02-26 0 0.720 0.720 0.730 0.720 0.730 646,000 466,600 0.7223 0.629 0.629 0.638 0.629 0.638 738,996 0.6314 0.00%
2010-02-25 0 0.720 0.720 0.730 0.720 0.730 796,000 575,380 0.7228 0.629 0.629 0.638 0.629 0.638 910,590 0.6319 -1.37%
2010-02-24 0 0.730 0.720 0.730 0.720 0.730 2,074,000 1,503,760 0.7251 0.638 0.629 0.638 0.629 0.638 2,372,567 0.6338 0.00%
2010-02-23 0 0.730 0.720 0.730 0.720 0.740 5,964,000 4,354,600 0.7301 0.638 0.629 0.638 0.629 0.647 6,822,561 0.6383 0.00%
2010-02-22 0 0.730 0.720 0.730 0.720 0.730 3,044,000 2,206,160 0.7248 0.638 0.629 0.638 0.629 0.638 3,482,206 0.6336 2.82%
2010-02-19 0 0.710 0.700 0.720 0.690 0.730 1,373,000 971,970 0.7079 0.621 0.612 0.629 0.603 0.638 1,570,653 0.6188 0.00%
2010-02-18 0 0.710 0.710 0.720 0.700 0.740 1,814,000 1,305,000 0.7194 0.621 0.621 0.629 0.612 0.647 2,075,138 0.6289 -2.74%
2010-02-17 0 0.730 0.730 0.740 0.720 0.740 2,488,000 1,821,980 0.7323 0.638 0.638 0.647 0.629 0.647 2,846,166 0.6402 0.00%
2010-02-12 0 0.730 0.730 0.740 0.720 0.740 3,400,000 2,502,340 0.7360 0.638 0.638 0.647 0.629 0.647 3,889,455 0.6434 0.00%
2010-02-11 0 0.730 0.720 0.740 0.710 0.740 3,374,000 2,462,200 0.7298 0.638 0.629 0.647 0.621 0.647 3,859,712 0.6379 0.00%
2010-02-10 0 0.730 0.720 0.730 0.720 0.750 4,332,750 3,157,018 0.7286 0.638 0.629 0.638 0.629 0.656 4,956,481 0.6369 -1.35%
2010-02-09 0 0.740 0.730 0.750 0.730 0.770 3,582,000 2,658,540 0.7422 0.647 0.638 0.656 0.638 0.673 4,097,655 0.6488 -3.90%
2010-02-08 0 0.770 0.770 0.780 0.770 0.790 630,000 491,520 0.7802 0.673 0.673 0.682 0.673 0.691 720,693 0.6820 -2.53%
2010-02-05 0 0.790 0.780 0.790 0.760 0.790 3,313,000 2,587,830 0.7811 0.691 0.682 0.691 0.664 0.691 3,789,930 0.6828 -2.47%
2010-02-04 0 0.810 0.800 0.810 0.800 0.830 502,000 403,600 0.8040 0.708 0.699 0.708 0.699 0.726 574,267 0.7028 -4.71%
2010-02-03 0 0.850 0.840 0.850 0.800 0.850 4,844,000 4,046,040 0.8353 0.743 0.734 0.743 0.699 0.743 5,541,329 0.7302 7.59%
2010-02-02 0 0.790 0.790 0.800 0.790 0.800 2,280,915 1,810,555 0.7938 0.691 0.691 0.699 0.691 0.699 2,609,269 0.6939 1.28%
2010-02-01 0 0.780 0.770 0.790 0.750 0.780 1,938,000 1,497,200 0.7725 0.682 0.673 0.691 0.656 0.682 2,216,989 0.6753 -1.27%
2010-01-29 0 0.790 0.780 0.790 0.770 0.790 1,126,000 876,140 0.7781 0.691 0.682 0.691 0.673 0.691 1,288,096 0.6802 0.00%
2010-01-28 0 0.790 0.790 0.800 0.790 0.810 1,616,000 1,286,540 0.7961 0.691 0.691 0.699 0.691 0.708 1,848,635 0.6959 0.00%
2010-01-27 0 0.790 0.780 0.790 0.780 0.810 1,088,000 863,860 0.7940 0.691 0.682 0.691 0.682 0.708 1,244,626 0.6941 0.00%
2010-01-26 0 0.790 0.790 0.810 0.780 0.830 3,432,000 2,739,080 0.7981 0.691 0.691 0.708 0.682 0.726 3,926,061 0.6977 -4.82%
2010-01-25 0 0.830 0.820 0.830 0.820 0.830 398,000 327,260 0.8223 0.726 0.717 0.726 0.717 0.726 455,295 0.7188 -2.35%
2010-01-22 0 0.850 0.840 0.850 0.810 0.850 4,628,000 3,858,060 0.8336 0.743 0.734 0.743 0.708 0.743 5,294,234 0.7287 0.00%
2010-01-21 0 0.850 0.840 0.850 0.840 0.860 3,318,000 2,827,400 0.8521 0.743 0.734 0.743 0.734 0.752 3,795,650 0.7449 0.00%
2010-01-20 0 0.850 0.850 0.860 0.840 0.860 1,790,000 1,526,840 0.8530 0.743 0.743 0.752 0.734 0.752 2,047,684 0.7456 0.00%
2010-01-19 0 0.850 0.850 0.860 0.840 0.860 1,208,000 1,029,020 0.8518 0.743 0.743 0.752 0.734 0.752 1,381,900 0.7446 0.00%
2010-01-18 0 0.850 0.850 0.860 0.830 0.850 2,139,000 1,805,860 0.8443 0.743 0.743 0.752 0.726 0.743 2,446,925 0.7380 2.41%
2010-01-15 0 0.830 0.830 0.840 0.810 0.860 4,870,000 4,079,200 0.8376 0.726 0.726 0.734 0.708 0.752 5,571,072 0.7322 -2.35%
2010-01-14 0 0.850 0.850 0.860 0.840 0.870 2,948,000 2,523,300 0.8559 0.743 0.743 0.752 0.734 0.761 3,372,386 0.7482 0.00%
2010-01-13 0 0.850 0.850 0.860 0.840 0.900 3,018,000 2,577,820 0.8541 0.743 0.743 0.752 0.734 0.787 3,452,463 0.7467 -3.41%
2010-01-12 0 0.880 0.880 0.890 0.870 0.900 2,156,000 1,906,920 0.8845 0.769 0.769 0.778 0.761 0.787 2,466,372 0.7732 -3.30%
2010-01-11 0 0.910 0.900 0.910 0.890 0.930 6,734,000 6,087,480 0.9040 0.795 0.787 0.795 0.778 0.813 7,703,408 0.7902 0.00%
2010-01-08 0 0.910 0.900 0.910 0.880 0.910 9,756,000 8,714,860 0.8933 0.795 0.787 0.795 0.769 0.795 11,160,447 0.7809 1.11%
2010-01-07 0 0.900 0.890 0.900 0.880 0.930 17,156,000 15,536,900 0.9056 0.787 0.778 0.787 0.769 0.813 19,625,731 0.7917 0.00%
2010-01-06 0 0.900 0.890 0.900 0.850 0.930 34,302,000 30,894,570 0.9007 0.787 0.778 0.787 0.743 0.813 39,240,022 0.7873 3.45%
2010-01-05 0 0.870 0.860 0.880 0.840 0.880 6,522,000 5,595,100 0.8579 0.761 0.752 0.769 0.734 0.769 7,460,889 0.7499 4.82%
2010-01-04 0 0.830 0.830 0.840 0.830 0.850 1,468,000 1,230,700 0.8384 0.726 0.726 0.734 0.726 0.743 1,679,329 0.7329 -1.19%
2009-12-31 0 0.840 0.840 0.850 0.830 0.850 262,000 221,720 0.8463 0.734 0.734 0.743 0.726 0.743 299,717 0.7398 0.00%
2009-12-30 0 0.840 0.840 0.850 0.830 0.850 1,610,000 1,347,380 0.8369 0.734 0.734 0.743 0.726 0.743 1,841,771 0.7316 -1.18%
2009-12-29 0 0.850 0.850 0.860 0.850 0.870 1,568,000 1,342,740 0.8563 0.743 0.743 0.752 0.743 0.761 1,793,725 0.7486 -1.16%
2009-12-28 0 0.860 0.850 0.860 0.830 0.860 3,354,000 2,845,400 0.8484 0.752 0.743 0.752 0.726 0.752 3,836,833 0.7416 2.38%
2009-12-24 0 0.840 0.830 0.840 0.800 0.860 3,112,000 2,602,480 0.8363 0.734 0.726 0.734 0.699 0.752 3,559,995 0.7310 3.70%
2009-12-23 0 0.810 0.800 0.810 0.790 0.810 374,000 299,140 0.7998 0.708 0.699 0.708 0.691 0.708 427,840 0.6992 2.53%
2009-12-22 0 0.790 0.770 0.790 0.760 0.790 440,000 343,660 0.7810 0.691 0.673 0.691 0.664 0.691 503,341 0.6828 2.60%
2009-12-21 0 0.770 0.760 0.770 0.770 0.780 1,197,000 923,420 0.7714 0.673 0.664 0.673 0.673 0.682 1,369,317 0.6744 0.00%
2009-12-18 0 0.770 0.770 0.780 0.760 0.790 1,936,000 1,494,320 0.7719 0.673 0.673 0.682 0.664 0.691 2,214,701 0.6747 -2.53%
2009-12-17 0 0.790 0.780 0.790 0.780 0.820 1,536,000 1,222,240 0.7957 0.691 0.682 0.691 0.682 0.717 1,757,118 0.6956 -3.66%
2009-12-16 0 0.820 0.810 0.820 0.800 0.840 992,000 812,460 0.8190 0.717 0.708 0.717 0.699 0.734 1,134,806 0.7159 0.00%
2009-12-15 0 0.820 0.800 0.820 0.790 0.840 1,028,000 838,880 0.8160 0.717 0.699 0.717 0.691 0.734 1,175,988 0.7133 0.00%
2009-12-14 0 0.820 0.820 0.840 0.810 0.840 1,532,000 1,258,180 0.8213 0.717 0.717 0.734 0.708 0.734 1,752,543 0.7179 -1.20%
2009-12-11 0 0.830 0.820 0.830 0.820 0.840 2,154,000 1,782,000 0.8273 0.726 0.717 0.726 0.717 0.734 2,464,084 0.7232 0.00%
2009-12-10 0 0.830 0.820 0.830 0.820 0.850 1,684,000 1,398,560 0.8305 0.726 0.717 0.726 0.717 0.743 1,926,424 0.7260 -1.19%
2009-12-09 0 0.840 0.830 0.840 0.820 0.860 5,576,000 4,691,940 0.8415 0.734 0.726 0.734 0.717 0.752 6,378,706 0.7356 -3.45%
2009-12-08 0 0.870 0.850 0.870 0.830 0.870 2,102,000 1,784,760 0.8491 0.761 0.743 0.761 0.726 0.761 2,404,598 0.7422 3.57%
2009-12-07 0 0.840 0.830 0.840 0.830 0.860 2,060,000 1,736,280 0.8429 0.734 0.726 0.734 0.726 0.752 2,356,552 0.7368 -1.18%
2009-12-04 0 0.850 0.850 0.860 0.840 0.890 5,870,000 5,042,560 0.8590 0.743 0.743 0.752 0.734 0.778 6,715,029 0.7509 -4.49%
2009-12-03 0 0.890 0.880 0.890 0.870 0.960 26,030,000 23,707,060 0.9108 0.778 0.769 0.778 0.761 0.839 29,777,208 0.7961 3.49%
2009-12-02 0 0.860 0.860 0.870 0.830 0.870 6,186,000 5,242,220 0.8474 0.752 0.752 0.761 0.726 0.761 7,076,520 0.7408 1.18%
2009-12-01 0 0.850 0.830 0.850 0.820 0.850 3,426,000 2,868,580 0.8373 0.743 0.726 0.743 0.717 0.743 3,919,198 0.7319 3.66%
2009-11-30 0 0.820 0.810 0.820 0.810 0.840 3,196,000 2,621,140 0.8201 0.717 0.708 0.717 0.708 0.734 3,656,087 0.7169 5.13%
2009-11-27 0 0.780 0.770 0.780 0.770 0.820 3,916,000 3,100,400 0.7917 0.682 0.673 0.682 0.673 0.717 4,479,737 0.6921 -7.14%
2009-11-26 0 0.840 0.830 0.840 0.820 0.850 2,536,000 2,124,820 0.8379 0.734 0.726 0.734 0.717 0.743 2,901,076 0.7324 -1.18%
2009-11-25 0 0.850 0.840 0.850 0.830 0.860 1,972,000 1,666,460 0.8451 0.743 0.734 0.743 0.726 0.752 2,255,884 0.7387 1.19%
2009-11-24 0 0.840 0.830 0.850 0.830 0.860 1,908,000 1,607,220 0.8424 0.734 0.726 0.743 0.726 0.752 2,182,670 0.7364 -1.18%
2009-11-23 0 0.850 0.850 0.860 0.840 0.860 736,000 625,740 0.8502 0.743 0.743 0.752 0.734 0.752 841,953 0.7432 -2.30%
2009-11-20 0 0.870 0.860 0.870 0.840 0.870 2,102,000 1,796,580 0.8547 0.761 0.752 0.761 0.734 0.761 2,404,598 0.7471 -1.14%
2009-11-19 0 0.880 0.860 0.880 0.870 0.890 2,376,000 2,083,340 0.8768 0.769 0.752 0.769 0.761 0.778 2,718,042 0.7665 0.00%
2009-11-18 0 0.880 0.860 0.880 0.860 0.880 4,246,000 3,676,080 0.8658 0.769 0.752 0.769 0.752 0.769 4,857,243 0.7568 2.33%
2009-11-17 0 0.860 0.860 0.870 0.860 0.900 1,630,000 1,434,780 0.8802 0.752 0.752 0.761 0.752 0.787 1,864,650 0.7695 -2.27%
2009-11-16 0 0.880 0.870 0.880 0.870 0.890 5,248,000 4,622,520 0.8808 0.769 0.761 0.769 0.761 0.778 6,003,488 0.7700 1.15%
2009-11-13 0 0.870 0.860 0.870 0.860 0.880 3,064,000 2,665,440 0.8699 0.761 0.752 0.761 0.752 0.769 3,505,085 0.7604 1.16%
2009-11-12 0 0.860 0.850 0.870 0.850 0.880 8,887,000 7,661,000 0.8620 0.752 0.743 0.761 0.743 0.769 10,166,348 0.7536 -2.27%
2009-11-11 0 0.880 0.870 0.880 0.840 0.890 10,816,000 9,301,820 0.8600 0.769 0.761 0.769 0.734 0.778 12,373,042 0.7518 6.02%
2009-11-10 0 0.830 0.830 0.850 0.830 0.900 4,414,000 3,861,660 0.8749 0.726 0.726 0.743 0.726 0.787 5,049,427 0.7648 -5.68%
2009-11-09 0 0.880 0.870 0.880 0.840 0.890 3,916,000 3,389,840 0.8656 0.769 0.761 0.769 0.734 0.778 4,479,737 0.7567 2.33%
2009-11-06 0 0.860 0.820 0.830 0.830 0.860 3,248,000 2,747,500 0.8459 0.752 0.717 0.726 0.726 0.752 3,715,573 0.7395 2.38%
2009-11-05 0 0.840 0.840 0.850 0.820 0.840 1,116,000 928,940 0.8324 0.734 0.734 0.743 0.717 0.734 1,276,656 0.7276 1.20%
2009-11-04 0 0.830 0.810 0.830 0.810 0.840 1,132,000 932,280 0.8236 0.726 0.708 0.726 0.708 0.734 1,294,960 0.7199 2.47%
2009-11-03 0 0.810 0.810 0.820 0.810 0.820 1,126,000 916,780 0.8142 0.708 0.708 0.717 0.708 0.717 1,288,096 0.7117 1.25%
2009-11-02 0 0.800 0.800 0.810 0.790 0.810 2,038,000 1,636,940 0.8032 0.699 0.699 0.708 0.691 0.708 2,331,385 0.7021 -2.44%
2009-10-30 0 0.820 0.820 0.830 0.810 0.840 2,809,000 2,319,620 0.8258 0.717 0.717 0.726 0.708 0.734 3,213,376 0.7219 3.80%
2009-10-29 0 0.790 0.780 0.790 0.780 0.810 3,684,000 2,935,640 0.7969 0.691 0.682 0.691 0.682 0.708 4,214,339 0.6966 -5.95%
2009-10-28 0 0.840 0.830 0.840 0.830 0.860 2,624,000 2,207,480 0.8413 0.734 0.726 0.734 0.726 0.752 3,001,744 0.7354 -2.33%
2009-10-27 0 0.860 0.860 0.870 0.840 0.890 5,718,000 4,910,320 0.8587 0.752 0.752 0.761 0.734 0.778 6,541,148 0.7507 -3.37%
2009-10-23 0 0.890 0.870 0.890 0.840 0.890 8,682,000 7,489,840 0.8627 0.778 0.761 0.778 0.734 0.778 9,931,837 0.7541 4.71%
2009-10-22 0 0.850 0.840 0.850 0.820 0.850 5,328,000 4,446,080 0.8345 0.743 0.734 0.743 0.717 0.743 6,095,004 0.7295 2.41%
2009-10-21 0 0.830 0.820 0.830 0.820 0.850 3,048,000 2,539,620 0.8332 0.726 0.717 0.726 0.717 0.743 3,486,782 0.7284 -2.35%
2009-10-20 0 0.850 0.840 0.850 0.820 0.850 7,872,000 6,584,560 0.8365 0.743 0.734 0.743 0.717 0.743 9,005,232 0.7312 2.41%
2009-10-19 0 0.830 0.830 0.840 0.780 0.840 12,056,000 9,824,540 0.8149 0.726 0.726 0.734 0.682 0.734 13,791,549 0.7124 5.06%
2009-10-16 0 0.790 0.780 0.790 0.760 0.790 6,746,000 5,255,920 0.7791 0.691 0.682 0.691 0.664 0.691 7,717,136 0.6811 2.60%
2009-10-15 0 0.770 0.760 0.770 0.750 0.800 6,810,000 5,305,460 0.7791 0.673 0.664 0.673 0.656 0.699 7,790,349 0.6810 2.67%
2009-10-14 0 0.750 0.740 0.750 0.730 0.750 2,436,000 1,809,140 0.7427 0.656 0.647 0.656 0.638 0.656 2,786,680 0.6492 1.35%
2009-10-13 0 0.740 0.740 0.750 0.720 0.750 2,814,000 2,068,260 0.7350 0.647 0.647 0.656 0.629 0.656 3,219,096 0.6425 4.23%
2009-10-12 0 0.710 0.710 0.720 0.710 0.750 768,000 554,940 0.7226 0.621 0.621 0.629 0.621 0.656 878,559 0.6316 -1.39%
2009-10-09 0 0.720 0.720 0.730 0.720 0.740 2,912,000 2,123,000 0.7291 0.629 0.629 0.638 0.629 0.647 3,331,204 0.6373 0.00%
2009-10-08 0 0.720 0.720 0.730 0.690 0.720 5,166,000 3,664,740 0.7094 0.629 0.629 0.638 0.603 0.629 5,909,683 0.6201 2.86%
2009-10-07 0 0.700 0.700 0.710 0.660 0.710 9,422,000 6,406,780 0.6800 0.612 0.612 0.621 0.577 0.621 10,778,365 0.5944 6.06%
2009-10-06 0 0.660 0.660 0.670 0.650 0.680 5,562,000 3,680,320 0.6617 0.577 0.577 0.586 0.568 0.594 6,362,690 0.5784 -1.49%
2009-10-05 0 0.670 0.660 0.690 0.660 0.690 944,000 631,460 0.6689 0.586 0.577 0.603 0.577 0.603 1,079,896 0.5847 1.52%
2009-10-02 0 0.660 0.660 0.670 0.650 0.690 7,022,000 4,682,440 0.6668 0.577 0.577 0.586 0.568 0.603 8,032,868 0.5829 -4.35%
2009-09-30 0 0.690 0.680 0.690 0.680 0.720 7,188,311 4,994,404 0.6948 0.603 0.594 0.603 0.594 0.629 8,223,121 0.6074 -5.48%
2009-09-29 0 0.730 0.720 0.730 0.710 0.740 2,930,000 2,125,680 0.7255 0.638 0.629 0.638 0.621 0.647 3,351,795 0.6342 2.82%
2009-09-28 0 0.710 0.700 0.710 0.700 0.710 2,476,000 1,750,160 0.7068 0.621 0.612 0.621 0.612 0.621 2,832,438 0.6179 0.00%
2009-09-25 0 0.710 0.710 0.720 0.700 0.730 3,283,600 2,342,728 0.7135 0.621 0.621 0.629 0.612 0.638 3,756,298 0.6237 0.00%
2009-09-24 0 0.710 0.700 0.710 0.700 0.720 3,296,000 2,336,640 0.7089 0.621 0.612 0.621 0.612 0.629 3,770,483 0.6197 -1.39%
2009-09-23 0 0.720 0.720 0.730 0.720 0.740 2,690,000 1,956,660 0.7274 0.629 0.629 0.638 0.629 0.647 3,077,245 0.6358 -2.70%
2009-09-22 0 0.740 0.730 0.750 0.730 0.760 1,690,000 1,255,440 0.7429 0.647 0.638 0.656 0.638 0.664 1,933,288 0.6494 0.00%
2009-09-21 0 0.740 0.740 0.750 0.740 0.750 920,000 684,000 0.7435 0.647 0.647 0.656 0.647 0.656 1,052,441 0.6499 -1.33%
2009-09-18 0 0.750 0.740 0.750 0.740 0.750 1,518,000 1,131,500 0.7454 0.656 0.647 0.656 0.647 0.656 1,736,527 0.6516 0.00%
2009-09-17 0 0.750 0.740 0.750 0.740 0.760 3,420,000 2,562,840 0.7494 0.656 0.647 0.656 0.647 0.664 3,912,334 0.6551 2.74%
2009-09-16 0 0.730 0.720 0.730 0.720 0.760 5,432,000 4,007,680 0.7378 0.638 0.629 0.638 0.629 0.664 6,213,976 0.6449 -2.67%
2009-09-15 0 0.750 0.750 0.760 0.740 0.760 856,000 639,320 0.7469 0.656 0.656 0.664 0.647 0.664 979,227 0.6529 -2.60%
2009-09-14 0 0.770 0.760 0.780 0.750 0.780 2,146,000 1,638,120 0.7633 0.673 0.664 0.682 0.656 0.682 2,454,932 0.6673 0.00%
2009-09-11 0 0.770 0.770 0.780 0.770 0.790 1,826,200 1,418,030 0.7765 0.673 0.673 0.682 0.673 0.691 2,089,095 0.6788 -2.53%
2009-09-10 0 0.790 0.780 0.800 0.780 0.800 4,204,000 3,317,700 0.7892 0.691 0.682 0.699 0.682 0.699 4,809,196 0.6899 2.60%
2009-09-09 0 0.770 0.770 0.780 0.770 0.790 3,520,000 2,738,080 0.7779 0.673 0.673 0.682 0.673 0.691 4,026,730 0.6800 0.00%
2009-09-08 0 0.770 0.770 0.780 0.760 0.820 6,508,000 5,142,980 0.7903 0.673 0.673 0.682 0.664 0.717 7,444,874 0.6908 -3.75%
2009-09-07 0 0.800 0.790 0.810 0.740 0.800 11,752,000 9,172,580 0.7805 0.699 0.691 0.708 0.647 0.699 13,443,786 0.6823 11.11%
2009-09-04 0 0.720 0.730 0.740 0.710 0.730 4,897,891 3,540,940 0.7230 0.629 0.638 0.647 0.621 0.638 5,602,978 0.6320 -1.37%
2009-09-03 0 0.730 0.720 0.730 0.700 0.730 16,427,700 11,743,422 0.7149 0.638 0.629 0.638 0.612 0.638 18,792,587 0.6249 1.39%
2009-09-02 0 0.720 0.710 0.720 0.690 0.740 15,025,400 10,649,204 0.7087 0.629 0.621 0.629 0.603 0.647 17,188,416 0.6196 -2.70%
2009-09-01 0 0.740 0.730 0.740 0.730 0.770 7,059,760 5,225,692 0.7402 0.647 0.638 0.647 0.638 0.673 8,076,064 0.6471 -2.63%
2009-08-31 0 0.760 0.760 0.770 0.750 0.840 6,389,337 4,946,589 0.7742 0.664 0.664 0.673 0.656 0.734 7,309,129 0.6768 -7.32%
2009-08-28 0 0.820 0.820 0.830 0.800 0.850 3,239,100 2,660,729 0.8214 0.717 0.717 0.726 0.699 0.743 3,705,392 0.7181 -2.38%
2009-08-27 0 0.840 0.840 0.850 0.840 0.880 2,104,000 1,801,320 0.8561 0.734 0.734 0.743 0.734 0.769 2,406,886 0.7484 -3.45%
2009-08-26 0 0.870 0.860 0.890 0.850 0.890 1,484,000 1,286,800 0.8671 0.761 0.752 0.778 0.743 0.778 1,697,633 0.7580 1.16%
2009-08-25 0 0.860 0.850 0.870 0.840 0.870 1,626,000 1,393,930 0.8573 0.752 0.743 0.761 0.734 0.761 1,860,075 0.7494 -1.15%
2009-08-24 0 0.870 0.870 0.880 0.860 0.890 1,270,000 1,109,520 0.8736 0.761 0.761 0.769 0.752 0.778 1,452,826 0.7637 1.16%
2009-08-21 0 0.860 0.850 0.870 0.850 0.880 1,786,000 1,534,440 0.8591 0.752 0.743 0.761 0.743 0.769 2,043,108 0.7510 -1.15%
2009-08-20 0 0.870 0.860 0.870 0.830 0.880 2,768,000 2,379,060 0.8595 0.761 0.752 0.761 0.726 0.769 3,166,474 0.7513 2.35%
2009-08-19 0 0.850 0.840 0.860 0.830 0.880 2,172,000 1,863,960 0.8582 0.743 0.734 0.752 0.726 0.769 2,484,675 0.7502 -2.30%
2009-08-18 0 0.870 0.870 0.880 0.830 0.890 3,547,000 3,051,520 0.8603 0.761 0.761 0.769 0.726 0.778 4,057,616 0.7520 -2.25%
2009-08-17 0 0.890 0.880 0.890 0.850 0.910 7,460,000 6,491,980 0.8702 0.778 0.769 0.778 0.743 0.795 8,533,921 0.7607 -2.20%
2009-08-14 0 0.910 0.910 0.920 0.900 0.940 1,448,000 1,322,980 0.9137 0.795 0.795 0.804 0.787 0.822 1,656,450 0.7987 0.00%
2009-08-13 0 0.910 0.910 0.920 0.900 0.920 3,520,000 3,221,620 0.9152 0.795 0.795 0.804 0.787 0.804 4,026,730 0.8001 1.11%
2009-08-12 0 0.900 0.900 0.910 0.880 0.920 1,614,000 1,455,540 0.9018 0.787 0.787 0.795 0.769 0.804 1,846,347 0.7883 -2.17%
2009-08-11 0 0.920 0.920 0.930 0.920 0.940 1,140,000 1,055,160 0.9256 0.804 0.804 0.813 0.804 0.822 1,304,111 0.8091 -1.08%
2009-08-10 0 0.930 0.930 0.940 0.930 0.950 1,674,000 1,562,520 0.9334 0.813 0.813 0.822 0.813 0.830 1,914,984 0.8159 0.00%
2009-08-07 0 0.930 0.930 0.950 0.930 0.950 3,250,000 3,042,280 0.9361 0.813 0.813 0.830 0.813 0.830 3,717,861 0.8183 -2.11%
2009-08-06 0 0.950 0.940 0.950 0.930 0.960 4,272,000 4,031,920 0.9438 0.830 0.822 0.830 0.813 0.839 4,886,985 0.8250 1.06%
2009-08-05 0 0.940 0.940 0.960 0.930 0.960 5,064,000 4,780,800 0.9441 0.822 0.822 0.839 0.813 0.839 5,793,000 0.8253 0.00%
2009-08-04 0 0.940 0.940 0.950 0.930 0.990 7,008,000 6,718,400 0.9587 0.822 0.822 0.830 0.813 0.865 8,016,853 0.8380 -2.08%
2009-08-03 0 0.960 0.960 0.970 0.950 0.980 3,340,000 3,213,180 0.9620 0.839 0.839 0.848 0.830 0.857 3,820,817 0.8410 0.00%
2009-07-31 0 0.960 0.960 0.970 0.950 1.000 4,700,000 4,529,760 0.9638 0.839 0.839 0.848 0.830 0.874 5,376,599 0.8425 3.23%
2009-07-30 0 0.930 0.930 0.940 0.920 0.960 3,436,000 3,207,040 0.9334 0.813 0.813 0.822 0.804 0.839 3,930,637 0.8159 -3.12%
2009-07-29 0 0.960 0.950 0.960 0.940 1.010 4,824,000 4,679,900 0.9701 0.839 0.830 0.839 0.822 0.883 5,518,450 0.8480 -4.95%
2009-07-28 0 1.010 1.000 1.010 0.990 1.020 4,548,000 4,580,140 1.0071 0.883 0.874 0.883 0.865 0.892 5,202,718 0.8803 1.00%
2009-07-27 0 1.000 1.000 1.010 0.990 1.030 4,960,000 5,019,460 1.0120 0.874 0.874 0.883 0.865 0.900 5,674,028 0.8846 0.00%
2009-07-24 0 1.000 0.990 1.000 0.990 1.020 2,226,000 2,233,700 1.0035 0.874 0.865 0.874 0.865 0.892 2,546,449 0.8772 1.01%
2009-07-23 0 0.990 0.990 1.000 0.980 1.040 4,826,500 4,867,220 1.0084 0.865 0.865 0.874 0.857 0.909 5,521,310 0.8815 -1.98%
2009-07-22 0 1.010 1.010 1.030 1.010 1.060 9,542,000 9,867,460 1.0341 0.883 0.883 0.900 0.883 0.927 10,915,640 0.9040 0.00%
2009-07-21 0 1.010 1.000 1.010 0.960 1.010 7,098,000 7,010,260 0.9876 0.883 0.874 0.883 0.839 0.883 8,119,809 0.8634 6.32%
2009-07-20 0 0.950 0.950 0.960 0.940 0.960 2,646,000 2,509,860 0.9485 0.830 0.830 0.839 0.822 0.839 3,026,911 0.8292 -1.04%
2009-07-17 0 0.960 0.950 0.960 0.940 0.970 2,342,000 2,234,100 0.9539 0.839 0.830 0.839 0.822 0.848 2,679,148 0.8339 3.23%
2009-07-16 0 0.930 0.930 0.950 0.930 0.960 5,358,000 5,071,680 0.9466 0.813 0.813 0.830 0.813 0.839 6,129,323 0.8274 0.00%
2009-07-15 0 0.930 0.920 0.930 0.870 0.940 5,964,725 5,471,234 0.9173 0.813 0.804 0.813 0.761 0.822 6,823,391 0.8018 6.90%
2009-07-14 0 0.870 0.860 0.870 0.830 0.880 4,951,900 4,232,137 0.8546 0.761 0.752 0.761 0.726 0.769 5,664,762 0.7471 4.82%
2009-07-13 0 0.830 0.830 0.840 0.830 0.870 2,402,000 2,022,960 0.8422 0.726 0.726 0.734 0.726 0.761 2,747,785 0.7362 -4.60%
2009-07-10 0 0.870 0.870 0.880 0.860 0.900 2,590,000 2,270,060 0.8765 0.761 0.761 0.769 0.752 0.787 2,962,849 0.7662 -1.14%
2009-07-09 0 0.880 0.880 0.900 0.860 0.900 2,616,000 2,297,340 0.8782 0.769 0.769 0.787 0.752 0.787 2,992,592 0.7677 -1.12%
2009-07-08 0 0.890 0.890 0.900 0.870 0.910 3,723,000 3,298,010 0.8858 0.778 0.778 0.787 0.761 0.795 4,258,953 0.7744 -3.26%
2009-07-07 0 0.920 0.910 0.920 0.910 0.930 2,056,000 1,880,580 0.9147 0.804 0.795 0.804 0.795 0.813 2,351,976 0.7996 -1.08%
2009-07-06 0 0.930 0.920 0.930 0.910 0.930 710,000 654,140 0.9213 0.813 0.804 0.813 0.795 0.813 812,210 0.8054 0.00%
2009-07-03 0 0.930 0.930 0.940 0.910 0.940 1,842,000 1,711,120 0.9289 0.813 0.813 0.822 0.795 0.822 2,107,169 0.8120 0.00%
2009-07-02 0 0.930 0.930 0.940 0.930 0.950 1,326,000 1,242,980 0.9374 0.813 0.813 0.822 0.813 0.830 1,516,887 0.8194 -2.11%
2009-06-30 0 0.950 0.940 0.950 0.930 0.990 2,286,000 2,191,200 0.9585 0.830 0.822 0.830 0.813 0.865 2,615,086 0.8379 -3.06%
2009-06-29 0 0.980 0.970 0.990 0.960 0.990 2,726,000 2,665,680 0.9779 0.857 0.848 0.865 0.839 0.865 3,118,428 0.8548 0.00%
2009-06-26 0 0.980 0.980 0.990 0.960 0.990 3,268,000 3,207,300 0.9814 0.857 0.857 0.865 0.839 0.865 3,738,452 0.8579 1.03%
2009-06-25 0 0.970 0.970 0.980 0.920 0.970 4,094,000 3,883,480 0.9486 0.848 0.848 0.857 0.804 0.848 4,683,361 0.8292 3.19%
2009-06-24 0 0.940 0.940 0.950 0.910 0.940 2,560,000 2,382,300 0.9306 0.822 0.822 0.830 0.795 0.822 2,928,531 0.8135 -1.05%
2009-06-23 0 0.950 0.930 0.950 0.930 0.970 3,582,000 3,387,400 0.9457 0.830 0.813 0.830 0.813 0.848 4,097,655 0.8267 -3.06%
2009-06-22 0 0.980 0.980 0.990 0.980 1.020 2,570,000 2,563,400 0.9974 0.857 0.857 0.865 0.857 0.892 2,939,970 0.8719 -2.97%
2009-06-19 0 1.010 1.010 1.020 0.980 1.020 2,630,000 2,638,980 1.0034 0.883 0.883 0.892 0.857 0.892 3,008,608 0.8771 2.02%
2009-06-18 0 0.990 0.990 1.000 0.980 1.030 2,312,000 2,301,560 0.9955 0.865 0.865 0.874 0.857 0.900 2,644,829 0.8702 -3.88%
2009-06-17 0 1.030 1.040 1.050 0.960 1.090 9,094,000 9,343,560 1.0274 0.900 0.909 0.918 0.839 0.953 10,403,147 0.8981 6.19%
2009-06-16 0 0.970 0.970 0.980 0.950 1.000 8,640,000 8,341,260 0.9654 0.848 0.848 0.857 0.830 0.874 9,883,791 0.8439 -3.96%
2009-06-15 0 1.010 1.000 1.010 1.000 1.040 4,584,000 4,625,740 1.0091 0.883 0.874 0.883 0.874 0.909 5,243,900 0.8821 -2.88%
2009-06-12 0 1.040 1.040 1.050 0.910 1.120 18,410,000 18,953,880 1.0295 0.909 0.909 0.918 0.795 0.979 21,060,253 0.9000 -7.14%
2009-06-11 0 1.120 1.110 1.120 1.100 1.160 7,008,000 7,865,980 1.1224 0.979 0.970 0.979 0.962 1.014 8,016,853 0.9812 -1.75%
2009-06-10 0 1.140 1.130 1.140 1.080 1.180 11,772,000 13,090,480 1.1120 0.997 0.988 0.997 0.944 1.032 13,466,665 0.9721 0.00%
2009-06-09 0 1.140 1.130 1.140 1.090 1.250 15,929,000 18,311,240 1.1496 0.997 0.988 0.997 0.953 1.093 18,222,095 1.0049 -2.56%
2009-06-08 0 1.170 1.170 1.180 1.050 1.240 35,492,220 41,325,133 1.1643 1.023 1.023 1.032 0.918 1.084 40,601,583 1.0178 13.59%
2009-06-05 0 1.030 1.030 1.040 1.020 1.060 14,402,000 14,905,360 1.0350 0.900 0.900 0.909 0.892 0.927 16,475,273 0.9047 3.00%
2009-06-04 0 1.000 1.000 1.010 0.960 1.020 11,196,000 11,117,600 0.9930 0.874 0.874 0.883 0.839 0.892 12,807,746 0.8680 1.01%
2009-06-03 0 0.990 0.990 1.000 0.970 1.070 28,884,000 29,509,720 1.0217 0.865 0.865 0.874 0.848 0.935 33,042,062 0.8931 3.13%
2009-06-02 0 0.960 0.950 0.960 0.880 0.970 39,478,000 37,129,340 0.9405 0.839 0.830 0.839 0.769 0.848 45,161,145 0.8222 6.67%
2009-06-01 0 0.900 0.890 0.900 0.840 0.920 22,458,000 19,936,060 0.8877 0.787 0.778 0.787 0.734 0.804 25,690,992 0.7760 8.43%
2009-05-29 0 0.830 0.820 0.830 0.820 0.850 4,159,000 3,479,750 0.8367 0.726 0.717 0.726 0.717 0.743 4,757,718 0.7314 0.00%
2009-05-27 0 0.830 0.820 0.830 0.820 0.840 4,814,000 3,994,560 0.8298 0.726 0.717 0.726 0.717 0.734 5,507,010 0.7254 2.47%
2009-05-26 0 0.810 0.800 0.810 0.790 0.820 4,360,000 3,503,800 0.8036 0.708 0.699 0.708 0.691 0.717 4,987,654 0.7025 -1.22%
2009-05-25 0 0.820 0.800 0.820 0.800 0.820 3,066,000 2,480,080 0.8089 0.717 0.699 0.717 0.699 0.717 3,507,373 0.7071 1.23%
2009-05-22 0 0.810 0.810 0.820 0.780 0.850 5,598,000 4,567,340 0.8159 0.708 0.708 0.717 0.682 0.743 6,403,873 0.7132 -3.57%
2009-05-21 0 0.840 0.840 0.850 0.840 0.880 13,598,000 11,817,580 0.8691 0.734 0.734 0.743 0.734 0.769 15,555,531 0.7597 1.20%
2009-05-20 0 0.830 0.830 0.840 0.830 0.850 3,728,000 3,124,260 0.8381 0.726 0.726 0.734 0.726 0.743 4,264,673 0.7326 0.00%
2009-05-19 0 0.830 0.830 0.840 0.820 0.860 9,130,000 7,664,340 0.8395 0.726 0.726 0.734 0.717 0.752 10,444,330 0.7338 0.11%
2009-05-18 0 0.860 0.850 0.860 0.790 0.880 9,258,000 7,769,000 0.8392 0.725 0.716 0.725 0.666 0.742 10,985,864 0.7072 3.61%
2009-05-15 0 0.830 0.820 0.830 0.800 0.840 7,389,600 6,039,980 0.8174 0.699 0.691 0.699 0.674 0.708 8,768,756 0.6888 2.47%
2009-05-14 0 0.810 0.800 0.810 0.770 0.810 4,342,000 3,439,840 0.7922 0.683 0.674 0.683 0.649 0.683 5,152,368 0.6676 -2.41%
2009-05-13 0 0.830 0.830 0.850 0.830 0.860 6,599,000 5,557,380 0.8422 0.699 0.699 0.716 0.699 0.725 7,830,603 0.7097 0.00%
2009-05-12 0 0.830 0.830 0.840 0.800 0.840 11,624,000 9,668,740 0.8318 0.699 0.699 0.708 0.674 0.708 13,793,442 0.7010 2.47%
2009-05-11 0 0.810 0.810 0.820 0.800 0.880 47,797,337 40,466,263 0.8466 0.683 0.683 0.691 0.674 0.742 56,717,980 0.7135 3.85%
2009-05-08 0 0.780 0.780 0.790 0.710 0.790 8,476,000 6,342,840 0.7483 0.657 0.657 0.666 0.598 0.666 10,057,916 0.6306 5.41%
2009-05-07 0 0.740 0.730 0.740 0.720 0.780 6,900,000 5,134,080 0.7441 0.624 0.615 0.624 0.607 0.657 8,187,780 0.6270 0.00%
2009-05-06 0 0.740 0.740 0.750 0.710 0.760 10,588,000 7,843,940 0.7408 0.624 0.624 0.632 0.598 0.640 12,564,088 0.6243 2.78%
2009-05-05 0 0.720 0.710 0.720 0.710 0.750 5,578,000 4,032,780 0.7230 0.607 0.598 0.607 0.598 0.632 6,619,049 0.6093 -1.37%
2009-05-04 0 0.730 0.720 0.730 0.680 0.730 7,305,500 5,144,080 0.7041 0.615 0.607 0.615 0.573 0.615 8,668,960 0.5934 8.96%
2009-04-30 0 0.670 0.660 0.670 0.650 0.680 4,434,000 2,960,440 0.6677 0.565 0.556 0.565 0.548 0.573 5,261,538 0.5627 3.08%
2009-04-29 0 0.650 0.650 0.660 0.640 0.670 2,398,000 1,578,700 0.6583 0.548 0.548 0.556 0.539 0.565 2,845,550 0.5548 3.17%
2009-04-28 0 0.630 0.630 0.640 0.620 0.660 3,262,000 2,077,820 0.6370 0.531 0.531 0.539 0.522 0.556 3,870,802 0.5368 -3.08%
2009-04-27 0 0.650 0.650 0.660 0.630 0.710 9,578,000 6,341,540 0.6621 0.548 0.548 0.556 0.531 0.598 11,365,587 0.5580 -8.45%
2009-04-24 0 0.710 0.710 0.720 0.700 0.740 6,814,000 4,851,680 0.7120 0.598 0.598 0.607 0.590 0.624 8,085,729 0.6000 -1.39%
2009-04-23 0 0.720 0.720 0.730 0.670 0.730 5,620,000 3,986,920 0.7094 0.607 0.607 0.615 0.565 0.615 6,668,887 0.5978 1.41%
2009-04-22 0 0.710 0.710 0.720 0.700 0.760 6,006,000 4,431,440 0.7378 0.598 0.598 0.607 0.590 0.640 7,126,928 0.6218 -1.39%
2009-04-21 0 0.720 0.720 0.730 0.710 0.730 2,354,000 1,702,140 0.7231 0.607 0.607 0.615 0.598 0.615 2,793,338 0.6094 -4.00%
2009-04-20 0 0.750 0.750 0.760 0.720 0.750 3,580,000 2,651,160 0.7405 0.632 0.632 0.640 0.607 0.632 4,248,152 0.6241 4.17%
2009-04-17 0 0.720 0.720 0.730 0.720 0.770 11,890,000 8,812,680 0.7412 0.607 0.607 0.615 0.607 0.649 14,109,087 0.6246 -4.00%
2009-04-16 0 0.750 0.750 0.760 0.740 0.820 19,348,000 14,887,080 0.7694 0.632 0.632 0.640 0.624 0.691 22,959,009 0.6484 -5.06%
2009-04-15 0 0.790 0.780 0.790 0.700 0.810 48,804,000 37,706,140 0.7726 0.666 0.657 0.666 0.590 0.683 57,912,521 0.6511 16.18%
2009-04-14 0 0.680 0.670 0.680 0.630 0.680 7,982,000 5,210,020 0.6527 0.573 0.565 0.573 0.531 0.573 9,471,718 0.5501 7.94%
2009-04-09 0 0.630 0.630 0.640 0.620 0.640 1,902,000 1,201,000 0.6314 0.531 0.531 0.539 0.522 0.539 2,256,979 0.5321 3.28%
2009-04-08 0 0.610 0.620 0.630 0.610 0.630 3,590,000 2,226,420 0.6202 0.514 0.522 0.531 0.514 0.531 4,260,019 0.5226 -3.17%
2009-04-07 0 0.630 0.630 0.640 0.630 0.650 4,746,000 3,031,380 0.6387 0.531 0.531 0.539 0.531 0.548 5,631,768 0.5383 -4.55%
2009-04-06 0 0.660 0.660 0.670 0.650 0.680 5,692,000 3,749,060 0.6587 0.556 0.556 0.565 0.548 0.573 6,754,325 0.5551 0.00%
2009-04-03 0 0.660 0.650 0.660 0.630 0.660 4,996,000 3,241,380 0.6488 0.556 0.548 0.556 0.531 0.556 5,928,427 0.5468 4.76%
2009-04-02 0 0.630 0.630 0.650 0.620 0.650 5,600,000 3,567,560 0.6371 0.531 0.531 0.548 0.522 0.548 6,645,154 0.5369 0.00%
2009-04-01 0 0.630 0.630 0.640 0.610 0.640 2,150,000 1,353,720 0.6296 0.531 0.531 0.539 0.514 0.539 2,551,265 0.5306 5.00%
2009-03-31 0 0.600 0.600 0.610 0.600 0.660 6,098,000 3,799,180 0.6230 0.506 0.506 0.514 0.506 0.556 7,236,099 0.5250 -1.64%
2009-03-30 0 0.610 0.610 0.630 0.610 0.640 794,000 497,740 0.6269 0.514 0.514 0.531 0.514 0.539 942,188 0.5283 -3.17%
2009-03-27 0 0.630 0.630 0.650 0.600 0.650 4,892,000 3,088,060 0.6312 0.531 0.531 0.548 0.506 0.548 5,805,017 0.5320 -1.56%
2009-03-26 0 0.640 0.640 0.650 0.630 0.660 2,100,000 1,357,360 0.6464 0.539 0.539 0.548 0.531 0.556 2,491,933 0.5447 1.59%
2009-03-25 0 0.630 0.630 0.640 0.630 0.650 2,650,000 1,697,440 0.6405 0.531 0.531 0.539 0.531 0.548 3,144,582 0.5398 -3.08%
2009-03-24 0 0.650 0.650 0.660 0.650 0.700 2,504,000 1,698,300 0.6782 0.548 0.548 0.556 0.548 0.590 2,971,333 0.5716 -4.41%
2009-03-23 0 0.680 0.680 0.690 0.660 0.700 1,772,000 1,208,200 0.6818 0.573 0.573 0.581 0.556 0.590 2,102,717 0.5746 1.49%
2009-03-20 0 0.670 0.660 0.670 0.650 0.700 2,420,000 1,645,240 0.6799 0.565 0.556 0.565 0.548 0.590 2,871,656 0.5729 0.00%
2009-03-19 0 0.670 0.670 0.690 0.650 0.690 316,000 211,160 0.6682 0.565 0.565 0.581 0.548 0.581 374,977 0.5631 1.52%
2009-03-18 0 0.660 0.660 0.670 0.600 0.710 7,976,000 5,289,600 0.6632 0.556 0.556 0.565 0.506 0.598 9,464,599 0.5589 6.45%
2009-03-17 0 0.620 0.620 0.630 0.610 0.620 520,000 321,180 0.6177 0.522 0.522 0.531 0.514 0.522 617,050 0.5205 3.33%
2009-03-16 0 0.600 0.600 0.610 0.590 0.620 956,000 574,280 0.6007 0.506 0.506 0.514 0.497 0.522 1,134,423 0.5062 -1.64%
2009-03-13 0 0.610 0.610 0.620 0.600 0.650 1,280,000 809,320 0.6323 0.514 0.514 0.522 0.506 0.548 1,518,892 0.5328 -1.61%
2009-03-12 0 0.620 0.620 0.630 0.610 0.620 218,000 134,220 0.6157 0.522 0.522 0.531 0.514 0.522 258,686 0.5189 -1.59%
2009-03-11 0 0.630 0.620 0.630 0.610 0.660 1,120,000 721,460 0.6442 0.531 0.522 0.531 0.514 0.556 1,329,031 0.5428 1.61%
2009-03-10 0 0.620 0.620 0.630 0.600 0.630 578,000 353,260 0.6112 0.522 0.522 0.531 0.506 0.531 685,875 0.5151 1.64%
2009-03-09 0 0.610 0.610 0.630 0.610 0.620 314,000 194,180 0.6184 0.514 0.514 0.531 0.514 0.522 372,603 0.5211 -6.15%
2009-03-06 0 0.650 0.630 0.650 0.630 0.710 1,640,000 1,098,460 0.6698 0.548 0.531 0.548 0.531 0.598 1,946,081 0.5644 -5.80%
2009-03-05 0 0.690 0.660 0.690 0.470 0.900 11,402,000 7,335,020 0.6433 0.581 0.556 0.581 0.396 0.758 13,530,009 0.5421 21.05%
2009-03-04 0 0.570 0.570 0.580 0.560 0.590 152,000 87,000 0.5724 0.480 0.480 0.489 0.472 0.497 180,368 0.4823 1.79%
2009-03-03 0 0.560 0.560 0.580 0.550 0.570 154,000 86,760 0.5634 0.472 0.472 0.489 0.463 0.480 182,742 0.4748 0.00%
2009-03-02 0 0.560 0.560 0.570 0.560 0.560 190,000 106,400 0.5600 0.472 0.472 0.480 0.472 0.472 225,461 0.4719 -3.45%
2009-02-27 0 0.580 0.570 0.590 0.570 0.600 140,000 80,940 0.5781 0.489 0.480 0.497 0.480 0.506 166,129 0.4872 0.00%
2009-02-26 0 0.580 0.580 0.600 0.580 0.580 200,000 116,000 0.5800 0.489 0.489 0.506 0.489 0.489 237,327 0.4888 1.75%
2009-02-25 0 0.570 0.590 0.600 0.560 0.620 1,512,000 887,480 0.5870 0.480 0.497 0.506 0.472 0.522 1,794,192 0.4946 1.79%
2009-02-24 0 0.560 0.560 0.570 0.550 0.590 2,265,900 1,289,606 0.5691 0.472 0.472 0.480 0.463 0.497 2,688,796 0.4796 -8.20%
2009-02-23 0 0.610 0.600 0.610 0.590 0.630 730,000 442,500 0.6062 0.514 0.506 0.514 0.497 0.531 866,243 0.5108 1.67%
2009-02-20 0 0.600 0.590 0.600 0.590 0.620 1,600,000 970,360 0.6065 0.506 0.497 0.506 0.497 0.522 1,898,616 0.5111 -4.76%
2009-02-19 0 0.630 0.620 0.630 0.590 0.690 7,510,000 4,898,760 0.6523 0.531 0.522 0.531 0.497 0.581 8,911,627 0.5497 6.78%
2009-02-18 0 0.590 0.590 0.600 0.590 0.590 104,000 61,360 0.5900 0.497 0.497 0.506 0.497 0.497 123,410 0.4972 -1.67%
2009-02-17 0 0.600 0.580 0.600 0.580 0.600 576,000 342,840 0.5952 0.506 0.489 0.506 0.489 0.506 683,502 0.5016 -1.64%
2009-02-16 0 0.610 0.610 0.630 0.600 0.620 492,000 298,380 0.6065 0.514 0.514 0.531 0.506 0.522 583,824 0.5111 -1.61%
2009-02-13 0 0.620 0.620 0.630 0.600 0.630 1,034,000 636,500 0.6156 0.522 0.522 0.531 0.506 0.531 1,226,980 0.5188 3.33%
2009-02-12 0 0.600 0.590 0.600 0.590 0.600 372,000 222,000 0.5968 0.506 0.497 0.506 0.497 0.506 441,428 0.5029 0.00%
2009-02-11 0 0.600 0.590 0.600 0.590 0.600 146,000 87,140 0.5968 0.506 0.497 0.506 0.497 0.506 173,249 0.5030 -1.64%
2009-02-10 0 0.610 0.600 0.620 0.600 0.610 260,000 158,400 0.6092 0.514 0.506 0.522 0.506 0.514 308,525 0.5134 0.00%
2009-02-09 0 0.610 0.600 0.610 0.590 0.610 1,282,000 771,580 0.6019 0.514 0.506 0.514 0.497 0.514 1,521,266 0.5072 0.00%
2009-02-06 0 0.610 0.590 0.610 0.590 0.610 544,000 327,760 0.6025 0.514 0.497 0.514 0.497 0.514 645,529 0.5077 3.39%
2009-02-05 0 0.590 0.580 0.590 0.580 0.600 526,000 312,760 0.5946 0.497 0.489 0.497 0.489 0.506 624,170 0.5011 -3.28%
2009-02-04 0 0.610 0.590 0.610 0.590 0.610 898,000 543,640 0.6054 0.514 0.497 0.514 0.497 0.514 1,065,598 0.5102 3.39%
2009-02-03 0 0.590 0.590 0.600 0.570 0.590 134,000 77,620 0.5793 0.497 0.497 0.506 0.480 0.497 159,009 0.4881 1.72%
2009-02-02 0 0.580 0.580 0.590 0.580 0.590 306,000 177,980 0.5816 0.489 0.489 0.497 0.489 0.497 363,110 0.4902 -1.69%
2009-01-30 0 0.590 0.590 0.600 0.590 0.590 94,000 55,460 0.5900 0.497 0.497 0.506 0.497 0.497 111,544 0.4972 -1.67%
2009-01-29 0 0.600 0.580 0.600 0.590 0.620 506,000 307,120 0.6070 0.506 0.489 0.506 0.497 0.522 600,437 0.5115 -3.23%
2009-01-23 0 0.620 0.590 0.620 0.590 0.620 360,000 215,620 0.5989 0.522 0.497 0.522 0.497 0.522 427,189 0.5047 6.90%
2009-01-22 0 0.580 0.580 0.600 0.580 0.610 234,000 137,500 0.5876 0.489 0.489 0.506 0.489 0.514 277,673 0.4952 -6.45%
2009-01-21 0 0.620 0.610 0.620 0.590 0.620 2,586,000 1,572,580 0.6081 0.522 0.514 0.522 0.497 0.522 3,068,637 0.5125 5.08%
2009-01-20 0 0.590 0.580 0.590 0.560 0.600 854,000 500,780 0.5864 0.497 0.489 0.497 0.472 0.506 1,013,386 0.4942 0.00%
2009-01-19 0 0.590 0.580 0.590 0.570 0.600 354,000 208,960 0.5903 0.497 0.489 0.497 0.480 0.506 420,069 0.4974 0.00%
2009-01-16 0 0.590 0.580 0.600 0.570 0.590 434,000 252,400 0.5816 0.497 0.489 0.506 0.480 0.497 514,999 0.4901 1.72%
2009-01-15 0 0.580 0.580 0.600 0.570 0.580 746,000 428,160 0.5739 0.489 0.489 0.506 0.480 0.489 885,230 0.4837 -1.69%
2009-01-14 0 0.590 0.590 0.600 0.580 0.590 172,000 101,160 0.5881 0.497 0.497 0.506 0.489 0.497 204,101 0.4956 1.72%
2009-01-13 0 0.580 0.570 0.590 0.580 0.590 170,000 99,600 0.5859 0.489 0.480 0.497 0.489 0.497 201,728 0.4937 -1.69%
2009-01-12 0 0.590 0.600 0.610 0.590 0.610 816,000 485,500 0.5950 0.497 0.506 0.514 0.497 0.514 968,294 0.5014 -4.84%
2009-01-09 0 0.620 0.610 0.620 0.600 0.620 462,000 282,920 0.6124 0.522 0.514 0.522 0.506 0.522 548,225 0.5161 3.33%
2009-01-08 0 0.600 0.590 0.600 0.580 0.630 1,406,000 840,940 0.5981 0.506 0.497 0.506 0.489 0.531 1,668,408 0.5040 -6.25%
2009-01-07 0 0.640 0.640 0.650 0.630 0.660 1,532,000 990,180 0.6463 0.539 0.539 0.548 0.531 0.556 1,817,924 0.5447 -1.54%
2009-01-06 0 0.650 0.630 0.650 0.620 0.660 858,000 553,520 0.6451 0.548 0.531 0.548 0.522 0.556 1,018,133 0.5437 1.56%
2009-01-05 0 0.640 0.640 0.650 0.600 0.650 2,302,967 1,407,761 0.6113 0.539 0.539 0.548 0.506 0.548 2,732,781 0.5151 6.67%
2009-01-02 0 0.600 0.600 0.610 0.560 0.610 1,042,000 621,160 0.5961 0.506 0.506 0.514 0.472 0.514 1,236,473 0.5024 3.45%
2008-12-31 0 0.580 0.580 0.600 0.570 0.580 224,000 129,860 0.5797 0.489 0.489 0.506 0.480 0.489 265,806 0.4886 -1.69%
2008-12-30 0 0.590 0.590 0.600 0.580 0.610 250,000 148,220 0.5929 0.497 0.497 0.506 0.489 0.514 296,659 0.4996 0.00%
2008-12-29 0 0.590 0.590 0.600 0.580 0.610 406,000 239,720 0.5904 0.497 0.497 0.506 0.489 0.514 481,774 0.4976 -3.28%
2008-12-24 0 0.610 0.610 0.620 0.580 0.600 164,000 97,580 0.5950 0.514 0.514 0.522 0.489 0.506 194,608 0.5014 3.39%
2008-12-23 0 0.590 0.590 0.610 0.590 0.620 654,000 393,560 0.6018 0.497 0.497 0.514 0.497 0.522 776,059 0.5071 -6.35%
2008-12-22 0 0.630 0.630 0.640 0.620 0.640 206,000 129,940 0.6308 0.531 0.531 0.539 0.522 0.539 244,447 0.5316 -3.08%
2008-12-19 0 0.650 0.650 0.660 0.630 0.660 1,392,000 895,480 0.6433 0.548 0.548 0.556 0.531 0.556 1,651,796 0.5421 1.56%
2008-12-18 0 0.640 0.640 0.650 0.620 0.650 1,856,000 1,190,520 0.6414 0.539 0.539 0.548 0.522 0.548 2,202,394 0.5406 -1.54%
2008-12-17 0 0.650 0.640 0.650 0.600 0.650 1,204,000 755,760 0.6277 0.548 0.539 0.548 0.506 0.548 1,428,708 0.5290 8.33%
2008-12-16 0 0.600 0.600 0.620 0.590 0.620 240,000 143,020 0.5959 0.506 0.506 0.522 0.497 0.522 284,792 0.5022 0.00%
2008-12-15 0 0.600 0.600 0.620 0.600 0.650 832,000 517,880 0.6225 0.506 0.506 0.522 0.506 0.548 987,280 0.5246 -3.23%
2008-12-12 0 0.620 0.610 0.620 0.600 0.680 1,714,000 1,079,900 0.6300 0.522 0.514 0.522 0.506 0.573 2,033,892 0.5310 -8.82%
2008-12-11 0 0.680 0.670 0.680 0.620 0.720 6,584,000 4,522,220 0.6868 0.573 0.565 0.573 0.522 0.607 7,812,803 0.5788 9.68%
2008-12-10 0 0.620 0.620 0.630 0.580 0.630 3,739,100 2,288,109 0.6119 0.522 0.522 0.531 0.489 0.531 4,436,946 0.5157 5.08%
2008-12-09 0 0.590 0.580 0.590 0.580 0.610 1,488,000 884,120 0.5942 0.497 0.489 0.497 0.489 0.514 1,765,712 0.5007 1.72%
2008-12-08 0 0.580 0.560 0.580 0.540 0.580 1,338,000 748,380 0.5593 0.489 0.472 0.489 0.455 0.489 1,587,717 0.4714 3.57%
2008-12-05 0 0.560 0.540 0.560 0.520 0.560 252,000 137,320 0.5449 0.472 0.455 0.472 0.438 0.472 299,032 0.4592 1.82%
2008-12-04 0 0.550 0.540 0.550 0.550 0.560 620,000 341,400 0.5506 0.463 0.455 0.463 0.463 0.472 735,714 0.4640 -1.79%
2008-12-03 0 0.560 0.550 0.560 0.550 0.570 740,500 412,295 0.5568 0.472 0.463 0.472 0.463 0.480 878,703 0.4692 0.00%
2008-12-02 0 0.560 0.550 0.560 0.530 0.560 880,000 479,600 0.5450 0.472 0.463 0.472 0.447 0.472 1,044,239 0.4593 1.82%
2008-12-01 0 0.550 0.540 0.550 0.530 0.560 676,000 371,900 0.5501 0.463 0.455 0.463 0.447 0.472 802,165 0.4636 3.77%
2008-11-28 0 0.530 0.530 0.540 0.530 0.550 276,000 147,140 0.5331 0.447 0.447 0.455 0.447 0.463 327,511 0.4493 -1.85%
2008-11-27 0 0.540 0.530 0.540 0.520 0.540 1,486,000 784,520 0.5279 0.455 0.447 0.455 0.438 0.455 1,763,339 0.4449 0.00%
2008-11-26 0 0.540 0.530 0.540 0.510 0.540 572,000 302,500 0.5288 0.455 0.447 0.455 0.430 0.455 678,755 0.4457 5.88%
2008-11-25 0 0.510 0.510 0.530 0.510 0.530 882,000 460,260 0.5218 0.430 0.430 0.447 0.430 0.447 1,046,612 0.4398 -1.92%
2008-11-24 0 0.520 0.510 0.520 0.510 0.530 514,000 267,240 0.5199 0.438 0.430 0.438 0.430 0.447 609,930 0.4381 1.96%
2008-11-21 0 0.510 0.510 0.520 0.500 0.520 968,000 488,380 0.5045 0.430 0.430 0.438 0.421 0.438 1,148,662 0.4252 0.00%
2008-11-20 0 0.510 0.510 0.520 0.510 0.520 1,512,000 772,920 0.5112 0.430 0.430 0.438 0.430 0.438 1,794,192 0.4308 -3.77%
2008-11-19 0 0.530 0.530 0.550 0.520 0.550 1,308,000 699,500 0.5348 0.447 0.447 0.463 0.438 0.463 1,552,118 0.4507 -1.85%
2008-11-18 0 0.540 0.530 0.540 0.530 0.560 1,010,000 543,520 0.5381 0.455 0.447 0.455 0.447 0.472 1,198,501 0.4535 -3.57%
2008-11-17 0 0.560 0.560 0.570 0.550 0.590 1,164,000 660,080 0.5671 0.472 0.472 0.480 0.463 0.497 1,381,243 0.4779 -3.45%
2008-11-14 0 0.580 0.570 0.580 0.550 0.660 8,970,000 5,519,980 0.6154 0.489 0.480 0.489 0.463 0.556 10,644,114 0.5186 7.41%
2008-11-13 0 0.540 0.530 0.540 0.510 0.540 1,534,000 806,940 0.5260 0.455 0.447 0.455 0.430 0.455 1,820,298 0.4433 0.00%
2008-11-12 0 0.540 0.530 0.540 0.500 0.540 2,202,000 1,143,920 0.5195 0.455 0.447 0.455 0.421 0.455 2,612,970 0.4378 3.85%
2008-11-11 0 0.520 0.520 0.530 0.510 0.560 5,650,000 3,077,400 0.5447 0.438 0.438 0.447 0.430 0.472 6,704,486 0.4590 -3.70%
2008-11-10 0 0.540 0.530 0.540 0.530 0.560 8,752,000 4,768,600 0.5449 0.455 0.447 0.455 0.447 0.472 10,385,427 0.4592 0.00%
2008-11-07 0 0.540 0.530 0.540 0.530 0.550 1,758,000 947,940 0.5392 0.455 0.447 0.455 0.447 0.463 2,086,104 0.4544 -1.82%
2008-11-06 0 0.550 0.540 0.550 0.530 0.570 3,582,000 1,952,600 0.5451 0.463 0.455 0.463 0.447 0.480 4,250,526 0.4594 -1.79%
2008-11-05 0 0.560 0.550 0.560 0.540 0.570 9,548,691 5,335,507 0.5588 0.472 0.463 0.472 0.455 0.480 11,330,808 0.4709 5.66%
2008-11-04 0 0.530 0.520 0.530 0.520 0.540 3,506,000 1,855,960 0.5294 0.447 0.438 0.447 0.438 0.455 4,160,341 0.4461 0.00%
2008-11-03 0 0.530 0.520 0.530 0.520 0.560 5,576,000 3,024,160 0.5424 0.447 0.438 0.447 0.438 0.472 6,616,675 0.4571 3.92%
2008-10-31 0 0.510 0.520 0.530 0.500 0.540 5,006,000 2,605,560 0.5205 0.430 0.438 0.447 0.421 0.455 5,940,293 0.4386 0.00%
2008-10-30 0 0.510 0.510 0.520 0.510 0.560 9,208,000 4,892,000 0.5313 0.430 0.430 0.438 0.430 0.472 10,926,533 0.4477 -1.92%
2008-10-29 0 0.520 0.510 0.520 0.510 0.530 1,772,000 922,840 0.5208 0.438 0.430 0.438 0.430 0.447 2,102,717 0.4389 -1.89%
2008-10-28 0 0.530 0.530 0.540 0.500 0.540 2,705,000 1,424,980 0.5268 0.447 0.447 0.455 0.421 0.455 3,209,847 0.4439 1.92%
2008-10-27 0 0.520 0.510 0.530 0.495 0.580 6,582,000 3,375,270 0.5128 0.438 0.430 0.447 0.417 0.489 7,810,430 0.4321 -10.34%
2008-10-24 0 0.580 0.570 0.580 0.530 0.650 7,270,000 4,178,860 0.5748 0.489 0.480 0.489 0.447 0.548 8,626,834 0.4844 1.75%
2008-10-23 0 0.570 0.570 0.590 0.550 0.580 6,438,000 3,652,720 0.5674 0.480 0.480 0.497 0.463 0.489 7,639,554 0.4781 -5.00%
2008-10-22 0 0.600 0.590 0.620 0.590 0.670 1,404,000 851,840 0.6067 0.506 0.497 0.522 0.497 0.565 1,666,035 0.5113 -11.76%
2008-10-21 0 0.680 0.670 0.680 0.670 0.700 184,000 124,820 0.6784 0.573 0.565 0.573 0.565 0.590 218,341 0.5717 1.49%
2008-10-20 0 0.670 0.670 0.680 0.650 0.700 1,608,000 1,084,940 0.6747 0.565 0.565 0.573 0.548 0.590 1,908,109 0.5686 -2.90%
2008-10-17 0 0.690 0.670 0.680 0.670 0.700 3,936,000 2,700,220 0.6860 0.581 0.565 0.573 0.565 0.590 4,670,594 0.5781 1.47%
2008-10-16 0 0.680 0.680 0.690 0.660 0.700 5,918,000 4,009,660 0.6775 0.573 0.573 0.581 0.556 0.590 7,022,504 0.5710 -4.23%
2008-10-15 0 0.710 0.690 0.710 0.670 0.720 416,000 292,620 0.7034 0.598 0.581 0.598 0.565 0.607 493,640 0.5928 -1.39%
2008-10-14 0 0.720 0.700 0.720 0.700 0.730 1,372,000 983,740 0.7170 0.607 0.590 0.607 0.590 0.615 1,628,063 0.6042 2.86%
2008-10-13 0 0.700 0.700 0.710 0.600 0.720 1,560,000 1,076,280 0.6899 0.590 0.590 0.598 0.506 0.607 1,851,150 0.5814 0.00%
2008-10-10 0 0.700 0.680 0.700 0.660 0.700 3,980,000 2,696,760 0.6776 0.590 0.573 0.590 0.556 0.590 4,722,806 0.5710 -2.78%
2008-10-09 0 0.720 0.720 0.730 0.700 0.740 1,324,000 949,480 0.7171 0.607 0.607 0.615 0.590 0.624 1,571,104 0.6043 4.35%
2008-10-08 0 0.690 0.690 0.700 0.680 0.750 2,537,100 1,801,457 0.7100 0.581 0.581 0.590 0.573 0.632 3,010,611 0.5984 -5.48%
2008-10-06 0 0.730 0.710 0.730 0.710 0.750 1,008,000 734,620 0.7288 0.615 0.598 0.615 0.598 0.632 1,196,128 0.6142 1.39%
2008-10-03 0 0.720 0.700 0.720 0.700 0.730 532,000 379,900 0.7141 0.607 0.590 0.607 0.590 0.615 631,290 0.6018 -1.37%
2008-10-02 0 0.730 0.720 0.730 0.700 0.740 918,000 659,120 0.7180 0.615 0.607 0.615 0.590 0.624 1,089,331 0.6051 7.35%
2008-09-30 0 0.680 0.670 0.680 0.630 0.680 2,328,000 1,512,980 0.6499 0.573 0.565 0.573 0.531 0.573 2,762,486 0.5477 -4.23%
2008-09-29 0 0.710 0.700 0.710 0.700 0.740 696,000 490,180 0.7043 0.598 0.590 0.598 0.590 0.624 825,898 0.5935 -1.39%
2008-09-26 0 0.720 0.700 0.720 0.700 0.730 502,000 359,400 0.7159 0.607 0.590 0.607 0.590 0.615 595,691 0.6033 1.41%
2008-09-25 0 0.710 0.700 0.710 0.700 0.740 722,000 519,020 0.7189 0.598 0.590 0.598 0.590 0.624 856,750 0.6058 2.90%
2008-09-24 0 0.690 0.680 0.690 0.670 0.720 1,532,000 1,061,720 0.6930 0.581 0.573 0.581 0.565 0.607 1,817,924 0.5840 7.81%
2008-09-23 0 0.640 0.650 0.660 0.620 0.670 1,174,000 764,840 0.6515 0.539 0.548 0.556 0.522 0.565 1,393,109 0.5490 -3.03%
2008-09-22 0 0.660 0.650 0.660 0.640 0.690 6,886,000 4,605,780 0.6689 0.556 0.548 0.556 0.539 0.581 8,171,167 0.5637 6.45%
2008-09-19 0 0.620 0.610 0.640 0.510 0.670 6,352,000 3,816,600 0.6009 0.522 0.514 0.539 0.430 0.565 7,537,504 0.5063 6.90%
2008-09-18 0 0.580 0.570 0.580 0.520 0.600 4,168,000 2,320,900 0.5568 0.489 0.480 0.489 0.438 0.506 4,945,894 0.4693 -7.94%
2008-09-17 0 0.630 0.630 0.640 0.600 0.670 1,670,000 1,046,440 0.6266 0.531 0.531 0.539 0.506 0.565 1,981,680 0.5281 -3.08%
2008-09-16 0 0.650 0.610 0.650 0.560 0.660 2,772,000 1,724,520 0.6221 0.548 0.514 0.548 0.472 0.556 3,289,351 0.5243 -5.80%
2008-09-12 0 0.690 0.690 0.710 0.680 0.750 294,000 205,460 0.6988 0.581 0.581 0.598 0.573 0.632 348,871 0.5889 1.47%
2008-09-11 0 0.680 0.650 0.680 0.630 0.720 1,560,000 1,069,400 0.6855 0.573 0.548 0.573 0.531 0.607 1,851,150 0.5777 -2.86%
2008-09-10 0 0.700 0.680 0.700 0.670 0.700 1,302,000 895,000 0.6874 0.590 0.573 0.590 0.565 0.590 1,544,998 0.5793 -4.11%
2008-09-09 0 0.730 0.720 0.730 0.710 0.750 810,000 585,420 0.7227 0.615 0.607 0.615 0.598 0.632 961,174 0.6091 0.00%
2008-09-08 0 0.730 0.720 0.730 0.710 0.750 818,000 592,020 0.7237 0.615 0.607 0.615 0.598 0.632 970,667 0.6099 1.39%
2008-09-05 0 0.720 0.720 0.730 0.710 0.750 1,124,000 818,140 0.7279 0.607 0.607 0.615 0.598 0.632 1,333,777 0.6134 -4.00%
2008-09-04 0 0.750 0.750 0.760 0.710 0.780 812,000 607,980 0.7487 0.632 0.632 0.640 0.598 0.657 963,547 0.6310 -7.41%
2008-09-03 0 0.810 0.810 0.820 0.810 0.830 1,006,000 821,520 0.8166 0.683 0.683 0.691 0.683 0.699 1,193,755 0.6882 -4.71%
2008-09-02 0 0.850 0.840 0.850 0.830 0.860 388,000 329,560 0.8494 0.716 0.708 0.716 0.699 0.725 460,414 0.7158 -1.16%
2008-09-01 0 0.860 0.850 0.860 0.840 0.870 496,000 426,280 0.8594 0.725 0.716 0.725 0.708 0.733 588,571 0.7243 -1.15%
2008-08-29 0 0.870 0.850 0.870 0.810 0.920 1,943,000 1,657,330 0.8530 0.733 0.716 0.733 0.683 0.775 2,305,631 0.7188 0.00%
2008-08-28 0 0.870 0.870 0.890 0.840 0.940 2,538,000 2,205,260 0.8689 0.733 0.733 0.750 0.708 0.792 3,011,679 0.7322 -9.37%
2008-08-27 0 0.960 0.960 0.970 0.900 1.000 1,624,000 1,565,300 0.9639 0.809 0.809 0.817 0.758 0.843 1,927,095 0.8123 11.63%
2008-08-26 1 - - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2008-08-21 0 0.860 0.860 0.880 0.860 0.910 420,000 366,760 0.8732 0.725 0.725 0.742 0.725 0.767 498,387 0.7359 -1.15%
2008-08-20 0 0.870 0.860 0.870 0.840 0.890 2,418,000 2,105,380 0.8707 0.733 0.725 0.733 0.708 0.750 2,869,283 0.7338 3.57%
2008-08-19 0 0.840 0.830 0.840 0.810 0.890 1,388,000 1,157,360 0.8338 0.708 0.699 0.708 0.683 0.750 1,647,049 0.7027 -5.62%
2008-08-18 0 0.890 0.890 0.910 0.880 0.990 1,642,000 1,516,300 0.9234 0.750 0.750 0.767 0.742 0.834 1,948,454 0.7782 -10.10%
2008-08-15 0 0.990 0.980 1.000 0.980 1.030 908,000 915,120 1.0078 0.834 0.826 0.843 0.826 0.868 1,077,464 0.8493 -1.98%
2008-08-14 0 1.010 1.000 1.010 1.000 1.050 1,840,000 1,875,500 1.0193 0.851 0.843 0.851 0.843 0.885 2,183,408 0.8590 -2.88%
2008-08-13 0 1.040 1.020 1.050 1.000 1.060 2,340,000 2,452,900 1.0482 0.876 0.860 0.885 0.843 0.893 2,776,725 0.8834 -4.59%
2008-08-12 0 1.090 1.080 1.090 1.070 1.100 356,000 387,280 1.0879 0.919 0.910 0.919 0.902 0.927 422,442 0.9168 -4.39%
2008-08-11 0 1.140 1.100 1.140 1.100 1.170 1,274,000 1,459,040 1.1452 0.961 0.927 0.961 0.927 0.986 1,511,773 0.9651 0.00%
2008-08-08 0 1.140 1.120 1.140 1.100 1.190 806,000 915,300 1.1356 0.961 0.944 0.961 0.927 1.003 956,428 0.9570 1.79%
2008-08-07 0 1.120 1.110 1.120 1.050 1.220 1,552,000 1,739,140 1.1206 0.944 0.935 0.944 0.885 1.028 1,841,657 0.9443 -5.08%
2008-08-05 0 1.180 1.180 1.190 1.150 1.230 1,330,000 1,583,740 1.1908 0.994 0.994 1.003 0.969 1.037 1,578,224 1.0035 -2.48%
2008-08-04 0 1.210 1.210 1.230 1.210 1.250 478,000 585,800 1.2255 1.020 1.020 1.037 1.020 1.053 567,211 1.0328 -2.42%
2008-08-01 0 1.240 1.220 1.240 1.220 1.250 600,000 743,060 1.2384 1.045 1.028 1.045 1.028 1.053 711,981 1.0437 -2.36%
2008-07-31 0 1.270 1.270 1.280 1.260 1.300 352,000 450,200 1.2790 1.070 1.070 1.079 1.062 1.096 417,695 1.0778 -0.78%
2008-07-30 0 1.280 1.270 1.280 1.270 1.300 480,000 615,200 1.2817 1.079 1.070 1.079 1.070 1.096 569,585 1.0801 0.00%
2008-07-29 0 1.280 1.280 1.300 1.270 1.300 314,000 401,120 1.2775 1.079 1.079 1.096 1.070 1.096 372,603 1.0765 -1.54%
2008-07-28 0 1.300 1.280 1.300 1.280 1.310 982,000 1,271,500 1.2948 1.096 1.079 1.096 1.079 1.104 1,165,275 1.0912 0.78%
2008-07-25 0 1.290 1.290 1.300 1.270 1.300 820,000 1,051,340 1.2821 1.087 1.087 1.096 1.070 1.096 973,040 1.0805 -1.53%
2008-07-24 0 1.310 1.300 1.310 1.300 1.330 1,170,000 1,525,060 1.3035 1.104 1.096 1.104 1.096 1.121 1,388,363 1.0985 0.00%
2008-07-23 0 1.310 1.310 1.320 1.300 1.340 1,214,000 1,598,740 1.3169 1.104 1.104 1.112 1.096 1.129 1,440,575 1.1098 1.55%
2008-07-22 0 1.290 1.290 1.300 1.290 1.330 1,338,000 1,741,220 1.3014 1.087 1.087 1.096 1.087 1.121 1,587,717 1.0967 0.00%
2008-07-21 0 1.290 1.290 1.300 1.290 1.350 2,516,000 3,286,720 1.3063 1.087 1.087 1.096 1.087 1.138 2,985,573 1.1009 -0.77%
2008-07-18 0 1.300 1.300 1.310 1.280 1.320 336,000 438,920 1.3063 1.096 1.096 1.104 1.079 1.112 398,709 1.1009 -3.70%
2008-07-17 0 1.350 1.330 1.350 1.330 1.430 560,000 761,900 1.3605 1.138 1.121 1.138 1.121 1.205 664,515 1.1465 3.05%
2008-07-16 0 1.310 1.300 1.320 1.300 1.350 572,000 751,780 1.3143 1.104 1.096 1.112 1.096 1.138 678,755 1.1076 -1.50%
2008-07-15 0 1.330 1.310 1.370 1.300 1.400 1,110,000 1,494,880 1.3467 1.121 1.104 1.155 1.096 1.180 1,317,165 1.1349 -4.32%
2008-07-14 0 1.390 1.380 1.390 1.380 1.430 1,098,000 1,537,660 1.4004 1.171 1.163 1.171 1.163 1.205 1,302,925 1.1802 -0.71%
2008-07-11 0 1.400 1.390 1.400 1.320 1.400 2,220,000 3,022,780 1.3616 1.180 1.171 1.180 1.112 1.180 2,634,329 1.1475 6.87%
2008-07-10 0 1.310 1.300 1.320 1.250 1.320 1,066,000 1,376,160 1.2910 1.104 1.096 1.112 1.053 1.112 1,264,953 1.0879 3.15%
2008-07-09 0 1.270 1.270 1.280 1.250 1.320 8,048,000 10,356,036 1.2868 1.070 1.070 1.079 1.053 1.112 9,550,036 1.0844 -2.31%
2008-07-08 0 1.300 1.270 1.300 1.250 1.330 3,323,000 4,298,450 1.2935 1.096 1.070 1.096 1.053 1.121 3,943,187 1.0901 -3.70%
2008-07-07 0 1.350 1.330 1.350 1.300 1.450 4,814,000 6,527,260 1.3559 1.138 1.121 1.138 1.096 1.222 5,712,460 1.1426 -4.93%
2008-07-04 0 1.420 1.420 1.430 1.400 1.480 922,000 1,312,860 1.4239 1.197 1.197 1.205 1.180 1.247 1,094,077 1.2000 -1.39%
2008-07-03 0 1.440 1.440 1.450 1.410 1.480 1,734,000 2,497,720 1.4404 1.214 1.214 1.222 1.188 1.247 2,057,625 1.2139 -4.64%
2008-07-02 0 1.510 1.510 1.530 1.460 1.550 746,000 1,124,420 1.5073 1.273 1.273 1.289 1.230 1.306 885,230 1.2702 -1.95%
2008-06-30 0 1.540 1.510 1.540 1.520 1.600 820,000 1,265,460 1.5432 1.298 1.273 1.298 1.281 1.348 973,040 1.3005 -0.65%
2008-06-27 0 1.550 1.550 1.560 1.500 1.600 1,054,000 1,635,820 1.5520 1.306 1.306 1.315 1.264 1.348 1,250,713 1.3079 -3.13%
2008-06-26 0 1.600 1.590 1.600 1.580 1.670 1,524,000 2,447,320 1.6059 1.348 1.340 1.348 1.331 1.407 1,808,431 1.3533 -2.44%
2008-06-25 0 1.640 1.630 1.640 1.620 1.650 216,000 352,600 1.6324 1.382 1.374 1.382 1.365 1.390 256,313 1.3757 0.00%
2008-06-24 0 1.640 1.630 1.640 1.620 1.670 392,000 639,560 1.6315 1.382 1.374 1.382 1.365 1.407 465,161 1.3749 0.00%
2008-06-23 0 1.640 1.630 1.640 1.620 1.680 1,232,000 2,053,460 1.6668 1.382 1.374 1.382 1.365 1.416 1,461,934 1.4046 -2.96%
2008-06-20 0 1.690 1.690 1.700 1.640 1.750 4,148,000 7,017,020 1.6917 1.424 1.424 1.433 1.382 1.475 4,922,161 1.4256 2.42%
2008-06-19 0 1.650 1.650 1.670 1.600 1.660 5,297,691 8,646,452 1.6321 1.390 1.390 1.407 1.348 1.399 6,286,424 1.3754 1.85%
2008-06-18 0 1.620 1.620 1.630 1.570 1.630 2,880,000 4,626,720 1.6065 1.365 1.365 1.374 1.323 1.374 3,417,508 1.3538 0.00%
2008-06-17 0 1.620 1.610 1.620 1.600 1.630 1,150,000 1,851,800 1.6103 1.365 1.357 1.365 1.348 1.374 1,364,630 1.3570 0.62%
2008-06-16 0 1.610 1.610 1.620 1.600 1.650 1,816,000 2,936,660 1.6171 1.357 1.357 1.365 1.348 1.390 2,154,929 1.3628 -1.83%
2008-06-13 0 1.640 1.620 1.640 1.610 1.700 3,318,000 5,451,440 1.6430 1.382 1.365 1.382 1.357 1.433 3,937,254 1.3846 -2.96%
2008-06-12 0 1.690 1.640 1.690 1.600 1.690 3,948,000 6,500,400 1.6465 1.424 1.382 1.424 1.348 1.424 4,684,834 1.3875 1.20%
2008-06-11 0 1.670 1.640 1.670 1.620 1.690 2,378,000 3,905,140 1.6422 1.407 1.382 1.407 1.365 1.424 2,821,817 1.3839 1.21%
2008-06-10 0 1.650 1.650 1.660 1.620 1.690 3,086,000 5,103,700 1.6538 1.390 1.390 1.399 1.365 1.424 3,661,955 1.3937 -2.94%
2008-06-06 0 1.700 1.690 1.700 1.680 1.750 1,678,000 2,869,300 1.7100 1.433 1.424 1.433 1.416 1.475 1,991,173 1.4410 0.00%
2008-06-05 0 1.700 1.690 1.710 1.680 1.730 970,000 1,653,000 1.7041 1.433 1.424 1.441 1.416 1.458 1,151,036 1.4361 1.19%
2008-06-04 0 1.680 1.680 1.690 1.650 1.700 1,634,000 2,740,920 1.6774 1.416 1.416 1.424 1.390 1.433 1,938,961 1.4136 -0.59%
2008-06-03 0 1.690 1.690 1.700 1.600 1.710 10,374,000 17,335,180 1.6710 1.424 1.424 1.433 1.348 1.441 12,310,149 1.4082 5.63%
2008-06-02 0 1.600 1.590 1.600 1.600 1.680 9,342,000 15,151,980 1.6219 1.348 1.340 1.348 1.348 1.416 11,085,542 1.3668 -4.19%
2008-05-30 0 1.670 1.650 1.670 1.650 1.730 4,156,000 6,971,660 1.6775 1.407 1.390 1.407 1.390 1.458 4,931,654 1.4137 -2.91%
2008-05-29 0 1.720 1.720 1.740 1.710 1.800 2,880,000 5,039,960 1.7500 1.449 1.449 1.466 1.441 1.517 3,417,508 1.4747 -1.71%
2008-05-28 0 1.750 1.740 1.750 1.720 1.800 3,710,000 6,491,360 1.7497 1.475 1.466 1.475 1.449 1.517 4,402,415 1.4745 -3.85%
2008-05-27 0 1.820 1.800 1.810 1.810 1.870 666,000 1,218,040 1.8289 1.534 1.517 1.525 1.525 1.576 790,299 1.5412 -1.09%
2008-05-26 0 1.840 1.820 1.840 1.800 1.900 3,978,000 7,335,540 1.8440 1.551 1.534 1.551 1.517 1.601 4,720,433 1.5540 -2.13%
2008-05-23 0 1.880 1.870 1.880 1.850 1.920 3,228,000 6,061,760 1.8779 1.584 1.576 1.584 1.559 1.618 3,830,457 1.5825 -3.09%
2008-05-22 0 1.940 1.920 1.950 1.910 1.980 3,952,000 7,628,680 1.9303 1.635 1.618 1.643 1.610 1.669 4,689,580 1.6267 -2.51%
2008-05-21 0 1.990 1.990 2.000 1.800 2.000 7,572,000 14,643,680 1.9339 1.677 1.677 1.685 1.517 1.685 8,985,198 1.6298 5.29%
2008-05-20 0 1.890 1.890 1.900 1.840 2.000 5,076,000 9,711,560 1.9132 1.593 1.593 1.601 1.551 1.685 6,023,358 1.6123 -3.57%
2008-05-19 0 1.960 1.950 1.960 1.790 1.960 15,552,000 29,852,720 1.9195 1.652 1.643 1.652 1.508 1.652 18,454,543 1.6176 7.10%
2008-05-16 0 1.830 1.810 1.830 1.770 1.830 3,580,000 6,502,100 1.8162 1.542 1.525 1.542 1.492 1.542 4,248,152 1.5306 2.23%
2008-05-15 0 1.790 1.780 1.790 1.760 1.860 2,452,000 4,399,700 1.7943 1.508 1.500 1.508 1.483 1.567 2,909,628 1.5121 -1.10%
2008-05-14 0 1.810 1.800 1.810 1.780 1.830 4,762,000 8,573,160 1.8003 1.525 1.517 1.525 1.500 1.542 5,650,755 1.5172 -1.09%
2008-05-13 0 1.830 1.820 1.830 1.670 1.870 12,483,000 22,189,890 1.7776 1.542 1.534 1.542 1.407 1.576 14,812,761 1.4980 8.28%
2008-05-09 0 1.690 1.680 1.690 1.670 1.740 2,708,000 4,603,480 1.7000 1.424 1.416 1.424 1.407 1.466 3,213,407 1.4326 0.60%
2008-05-08 0 1.680 1.680 1.690 1.650 1.700 2,822,000 4,756,200 1.6854 1.416 1.416 1.424 1.390 1.433 3,348,683 1.4203 0.60%
2008-05-07 0 1.670 1.660 1.670 1.620 1.730 8,658,000 14,418,040 1.6653 1.407 1.399 1.407 1.365 1.458 10,273,883 1.4034 3.09%
2008-05-06 0 1.620 1.610 1.620 1.600 1.650 3,077,000 4,977,410 1.6176 1.365 1.357 1.365 1.348 1.390 3,651,275 1.3632 -0.61%
2008-05-05 0 1.630 1.620 1.640 1.560 1.680 5,484,000 8,871,760 1.6178 1.374 1.365 1.382 1.315 1.416 6,507,505 1.3633 -1.81%
2008-05-02 0 1.660 1.670 1.680 1.660 1.720 1,480,000 2,487,100 1.6805 1.399 1.407 1.416 1.399 1.449 1,756,219 1.4162 -2.35%
2008-04-30 0 1.700 1.700 1.710 1.640 1.750 8,141,000 13,860,860 1.7026 1.433 1.433 1.441 1.382 1.475 9,660,393 1.4348 4.29%
2008-04-29 0 1.630 1.630 1.640 1.600 1.670 2,950,000 4,840,420 1.6408 1.374 1.374 1.382 1.348 1.407 3,500,572 1.3828 1.87%
2008-04-28 0 1.600 1.590 1.600 1.580 1.620 2,442,000 3,896,200 1.5955 1.348 1.340 1.348 1.331 1.365 2,897,762 1.3446 -0.62%
2008-04-25 0 1.610 1.600 1.620 1.590 1.650 2,626,000 4,227,580 1.6099 1.357 1.348 1.365 1.340 1.390 3,116,103 1.3567 -2.42%
2008-04-24 0 1.650 1.640 1.650 1.600 1.660 5,930,000 9,663,700 1.6296 1.390 1.382 1.390 1.348 1.399 7,036,744 1.3733 3.77%
2008-04-23 0 1.590 1.580 1.590 1.560 1.690 7,155,000 11,659,100 1.6295 1.340 1.331 1.340 1.315 1.424 8,490,371 1.3732 3.25%
2008-04-22 0 1.540 1.550 1.560 1.500 1.570 2,683,000 4,144,990 1.5449 1.298 1.306 1.315 1.264 1.323 3,183,741 1.3019 1.32%
2008-04-21 0 1.520 1.500 1.520 1.470 1.530 2,458,000 3,709,660 1.5092 1.281 1.264 1.281 1.239 1.289 2,916,748 1.2718 2.01%
2008-04-18 0 1.490 1.490 1.500 1.480 1.500 1,216,000 1,812,740 1.4907 1.256 1.256 1.264 1.247 1.264 1,442,948 1.2563 0.00%
2008-04-17 0 1.490 1.490 1.500 1.480 1.510 1,381,000 2,062,210 1.4933 1.256 1.256 1.264 1.247 1.273 1,638,743 1.2584 2.05%
2008-04-16 0 1.460 1.470 1.480 1.460 1.530 2,842,000 4,212,800 1.4823 1.230 1.239 1.247 1.230 1.289 3,372,416 1.2492 -0.68%
2008-04-15 0 1.470 1.470 1.480 1.470 1.500 2,661,900 3,945,973 1.4824 1.239 1.239 1.247 1.239 1.264 3,158,703 1.2492 -1.34%
2008-04-14 0 1.490 1.450 1.500 1.420 1.500 2,754,000 4,056,700 1.4730 1.256 1.222 1.264 1.197 1.264 3,267,992 1.2413 0.00%
2008-04-11 0 1.490 1.490 1.500 1.460 1.510 2,092,000 3,099,300 1.4815 1.256 1.256 1.264 1.230 1.273 2,482,440 1.2485 -0.67%
2008-04-10 0 1.500 1.480 1.500 1.450 1.530 2,227,000 3,325,290 1.4932 1.264 1.247 1.264 1.222 1.289 2,642,636 1.2583 1.35%
2008-04-09 0 1.480 1.470 1.480 1.470 1.570 2,546,000 3,853,840 1.5137 1.247 1.239 1.247 1.239 1.323 3,021,172 1.2756 -1.33%
2008-04-08 0 1.500 1.490 1.520 1.490 1.580 4,504,000 6,870,360 1.5254 1.264 1.256 1.281 1.256 1.331 5,344,603 1.2855 -1.96%
2008-04-07 0 1.530 1.530 1.540 1.460 1.550 4,859,000 7,345,430 1.5117 1.289 1.289 1.298 1.230 1.306 5,765,858 1.2740 5.52%
2008-04-03 0 1.450 1.440 1.450 1.330 1.470 7,186,000 10,201,240 1.4196 1.222 1.214 1.222 1.121 1.239 8,527,157 1.1963 8.21%
2008-04-02 0 1.340 1.340 1.350 1.280 1.390 6,060,000 8,046,960 1.3279 1.129 1.129 1.138 1.079 1.171 7,191,006 1.1190 5.51%
2008-04-01 0 1.270 1.280 1.290 1.270 1.360 3,766,000 4,904,680 1.3024 1.070 1.079 1.087 1.070 1.146 4,468,866 1.0975 -4.51%
2008-03-31 0 1.330 1.320 1.330 1.300 1.360 5,094,000 6,748,420 1.3248 1.121 1.112 1.121 1.096 1.146 6,044,717 1.1164 -4.32%
2008-03-28 0 1.390 1.390 1.400 1.300 1.420 11,258,000 15,368,940 1.3652 1.171 1.171 1.180 1.096 1.197 13,359,134 1.1504 10.32%
2008-03-27 0 1.260 1.260 1.270 1.210 1.270 2,448,000 3,064,320 1.2518 1.062 1.062 1.070 1.020 1.070 2,904,882 1.0549 -1.56%
2008-03-26 0 1.280 1.280 1.290 1.160 1.280 6,752,000 8,307,280 1.2303 1.079 1.079 1.087 0.978 1.079 8,012,158 1.0368 8.47%
2008-03-25 0 1.180 1.180 1.200 1.150 1.230 9,314,000 10,976,300 1.1785 0.994 0.994 1.011 0.969 1.037 11,052,316 0.9931 3.51%
2008-03-20 0 1.140 1.130 1.140 1.100 1.180 8,512,000 9,706,060 1.1403 0.961 0.952 0.961 0.927 0.994 10,100,635 0.9609 -7.32%
2008-03-19 0 1.230 1.230 1.240 1.200 1.420 11,088,000 14,389,080 1.2977 1.037 1.037 1.045 1.011 1.197 13,157,406 1.0936 -5.38%
2008-03-18 0 1.300 1.300 1.310 1.130 1.430 11,328,000 14,062,120 1.2414 1.096 1.096 1.104 0.952 1.205 13,442,198 1.0461 -9.09%
2008-03-17 0 1.430 1.410 1.430 1.410 1.500 5,112,000 7,326,940 1.4333 1.205 1.188 1.205 1.188 1.264 6,066,077 1.2079 -8.33%
2008-03-14 0 1.560 1.540 1.580 1.530 1.640 6,590,000 10,343,940 1.5696 1.315 1.298 1.331 1.289 1.382 7,819,923 1.3228 -3.11%
2008-03-13 0 1.610 1.600 1.610 1.600 1.660 5,522,000 8,956,300 1.6219 1.357 1.348 1.357 1.348 1.399 6,552,597 1.3668 -3.01%
2008-03-12 0 1.660 1.650 1.660 1.640 1.720 4,061,000 6,811,070 1.6772 1.399 1.390 1.399 1.382 1.449 4,818,924 1.4134 0.00%
2008-03-11 0 1.660 1.650 1.660 1.610 1.660 3,708,000 6,056,220 1.6333 1.399 1.390 1.399 1.357 1.399 4,400,042 1.3764 -1.19%
2008-03-10 0 1.680 1.660 1.670 1.610 1.750 7,118,000 11,788,560 1.6562 1.416 1.399 1.407 1.357 1.475 8,446,466 1.3957 -4.55%
2008-03-07 0 1.760 1.750 1.760 1.670 1.800 22,532,000 39,539,400 1.7548 1.483 1.475 1.483 1.407 1.517 26,737,254 1.4788 -3.83%
2008-03-06 0 1.830 1.830 1.840 1.750 1.950 40,197,000 75,288,124 1.8730 1.542 1.542 1.551 1.475 1.643 47,699,156 1.5784 4.57%
2008-03-05 0 1.750 1.740 1.750 1.730 1.790 6,758,000 11,912,140 1.7627 1.475 1.466 1.475 1.458 1.508 8,019,277 1.4854 0.57%
2008-03-04 0 1.740 1.750 1.760 1.730 1.820 9,918,000 17,557,560 1.7703 1.466 1.475 1.483 1.458 1.534 11,769,043 1.4918 1.16%
2008-03-03 0 1.720 1.720 1.730 1.700 1.760 4,524,000 7,865,220 1.7386 1.449 1.449 1.458 1.433 1.483 5,368,336 1.4651 -2.82%
2008-02-29 0 1.770 1.770 1.780 1.710 1.800 5,814,000 10,288,280 1.7696 1.492 1.492 1.500 1.441 1.517 6,899,094 1.4913 1.14%
2008-02-28 0 1.750 1.740 1.750 1.740 1.850 19,316,000 34,769,860 1.8001 1.475 1.466 1.475 1.466 1.559 22,921,036 1.5169 0.00%
2008-02-27 0 1.750 1.750 1.760 1.700 1.790 14,669,000 25,818,800 1.7601 1.475 1.475 1.483 1.433 1.508 17,406,745 1.4833 4.17%
2008-02-26 0 1.680 1.670 1.680 1.650 1.770 5,450,000 9,236,080 1.6947 1.416 1.407 1.416 1.390 1.492 6,467,159 1.4282 -1.18%
2008-02-25 0 1.700 1.690 1.710 1.690 1.790 13,095,000 22,774,990 1.7392 1.433 1.424 1.441 1.424 1.508 15,538,982 1.4657 4.29%
2008-02-22 0 1.630 1.620 1.630 1.600 1.660 7,116,000 11,585,280 1.6281 1.374 1.365 1.374 1.348 1.399 8,444,093 1.3720 -2.98%
2008-02-21 0 1.680 1.670 1.680 1.660 1.860 22,010,000 38,900,060 1.7674 1.416 1.407 1.416 1.399 1.567 26,117,830 1.4894 -5.62%
2008-02-20 0 1.780 1.800 1.810 1.600 1.860 55,172,000 97,794,200 1.7725 1.500 1.517 1.525 1.348 1.567 65,469,011 1.4937 13.38%
2008-02-19 0 1.570 1.570 1.580 1.550 1.600 3,532,000 5,558,420 1.5737 1.323 1.323 1.331 1.306 1.348 4,191,194 1.3262 1.95%
2008-02-18 0 1.540 1.540 1.550 1.530 1.620 5,238,000 8,176,560 1.5610 1.298 1.298 1.306 1.289 1.365 6,215,593 1.3155 -1.91%
2008-02-15 0 1.570 1.570 1.580 1.520 1.590 2,856,000 4,444,940 1.5564 1.323 1.323 1.331 1.281 1.340 3,389,029 1.3116 0.64%
2008-02-14 0 1.560 1.570 1.580 1.560 1.590 3,124,000 4,918,080 1.5743 1.315 1.323 1.331 1.315 1.340 3,707,047 1.3267 0.65%
2008-02-13 0 1.550 1.540 1.570 1.540 1.610 2,248,000 3,523,880 1.5676 1.306 1.298 1.323 1.298 1.357 2,667,555 1.3210 -1.27%
2008-02-12 0 1.570 1.570 1.580 1.530 1.630 3,312,000 5,249,620 1.5850 1.323 1.323 1.331 1.289 1.374 3,930,134 1.3357 -1.87%
2008-02-11 0 1.600 1.600 1.620 1.600 1.660 2,550,000 4,128,880 1.6192 1.348 1.348 1.365 1.348 1.399 3,025,919 1.3645 -1.23%
2008-02-06 0 1.620 1.620 1.630 1.580 1.650 6,276,000 10,097,760 1.6089 1.365 1.365 1.374 1.331 1.390 7,447,320 1.3559 -2.41%
2008-02-05 0 1.660 1.660 1.670 1.650 1.700 3,608,000 6,011,120 1.6661 1.399 1.399 1.407 1.390 1.433 4,281,378 1.4040 -2.92%
2008-02-04 0 1.710 1.690 1.700 1.650 1.770 10,823,000 18,544,610 1.7134 1.441 1.424 1.433 1.390 1.492 12,842,948 1.4440 4.91%
2008-02-01 0 1.630 1.620 1.630 1.620 1.680 6,236,000 10,210,300 1.6373 1.374 1.365 1.374 1.365 1.416 7,399,854 1.3798 -1.21%
2008-01-31 0 1.650 1.640 1.650 1.610 1.720 5,496,000 9,028,480 1.6427 1.390 1.382 1.390 1.357 1.449 6,521,744 1.3844 -0.60%
2008-01-30 0 1.660 1.660 1.680 1.620 1.760 13,600,000 23,030,220 1.6934 1.399 1.399 1.416 1.365 1.483 16,138,232 1.4271 2.47%
2008-01-29 0 1.620 1.600 1.620 1.600 1.660 3,072,000 4,965,160 1.6163 1.365 1.348 1.365 1.348 1.399 3,645,342 1.3621 0.62%
2008-01-28 0 1.610 1.600 1.610 1.600 1.650 5,763,000 9,246,280 1.6044 1.357 1.348 1.357 1.348 1.390 6,838,576 1.3521 -2.42%
2008-01-25 0 1.650 1.640 1.650 1.620 1.710 8,354,000 13,829,580 1.6554 1.390 1.382 1.390 1.365 1.441 9,913,147 1.3951 -0.60%
2008-01-24 0 1.660 1.650 1.660 1.600 1.690 11,242,000 18,529,800 1.6483 1.399 1.390 1.399 1.348 1.424 13,340,148 1.3890 -0.60%
2008-01-23 0 1.670 1.660 1.680 1.600 1.750 11,453,000 19,057,450 1.6640 1.407 1.399 1.416 1.348 1.475 13,590,528 1.4023 5.70%
2008-01-22 0 1.580 1.580 1.590 1.520 1.660 16,664,000 26,432,660 1.5862 1.331 1.331 1.340 1.281 1.399 19,774,081 1.3367 -10.23%
2008-01-21 0 1.760 1.750 1.760 1.740 1.890 9,224,000 16,649,380 1.8050 1.483 1.475 1.483 1.466 1.593 10,945,519 1.5211 -5.38%
2008-01-18 0 1.860 1.860 1.870 1.620 1.930 32,526,000 59,778,360 1.8379 1.567 1.567 1.576 1.365 1.626 38,596,481 1.5488 5.08%
2008-01-17 0 1.770 1.760 1.770 1.520 1.820 23,687,000 39,225,020 1.6560 1.492 1.483 1.492 1.281 1.534 28,107,817 1.3955 16.45%
2008-01-16 0 1.520 1.510 1.520 1.510 1.660 18,592,000 28,809,100 1.5495 1.281 1.273 1.281 1.273 1.399 22,061,913 1.3058 -10.06%
2008-01-15 0 1.690 1.690 1.700 1.680 1.900 22,899,000 40,299,240 1.7599 1.424 1.424 1.433 1.416 1.601 27,172,749 1.4831 -8.65%
2008-01-14 0 1.850 1.840 1.850 1.830 1.930 12,830,000 23,937,000 1.8657 1.559 1.551 1.559 1.542 1.626 15,224,524 1.5723 -2.12%
2008-01-11 0 1.890 1.880 1.890 1.880 2.040 23,991,000 46,308,760 1.9303 1.593 1.584 1.593 1.584 1.719 28,468,554 1.6267 -5.50%
2008-01-10 0 2.000 2.000 2.010 1.950 2.130 49,010,000 100,799,320 2.0567 1.685 1.685 1.694 1.643 1.795 58,156,968 1.7332 -1.96%
2008-01-09 0 2.040 2.020 2.030 1.810 2.110 88,182,000 176,342,380 1.9998 1.719 1.702 1.711 1.525 1.778 104,639,824 1.6852 6.25%
2008-01-08 0 1.920 1.910 1.920 1.900 2.270 62,897,000 127,644,750 2.0294 1.618 1.610 1.618 1.601 1.913 74,635,764 1.7102 -13.12%
2008-01-07 0 2.210 2.200 2.210 2.150 2.400 56,360,000 124,847,570 2.2152 1.862 1.854 1.862 1.812 2.023 66,878,733 1.8668 -10.53%
2008-01-04 0 2.470 2.460 2.480 2.450 2.670 50,009,000 127,606,130 2.5517 2.082 2.073 2.090 2.065 2.250 59,342,416 2.1503 -4.26%
2008-01-03 0 2.580 2.570 2.580 2.380 2.740 105,870,000 275,406,060 2.6014 2.174 2.166 2.174 2.006 2.309 125,629,019 2.1922 3.61%
2008-01-02 0 2.490 2.490 2.500 2.430 2.970 132,228,000 356,643,290 2.6972 2.098 2.098 2.107 2.048 2.503 156,906,337 2.2730 -13.24%
2007-12-31 0 2.870 2.870 2.880 2.700 3.180 231,975,000 688,004,840 2.9659 2.419 2.419 2.427 2.275 2.680 275,269,591 2.4994 12.55%
2007-12-28 0 2.550 2.530 2.550 1.900 2.740 351,689,000 837,557,850 2.3815 2.149 2.132 2.149 1.601 2.309 417,326,381 2.0070 30.77%
2007-12-27 0 1.950 1.940 1.950 1.760 2.070 149,848,000 291,268,900 1.9438 1.643 1.635 1.643 1.483 1.744 177,814,841 1.6380 12.07%
2007-12-24 0 1.740 1.730 1.740 1.540 1.820 30,314,000 51,186,080 1.6885 1.466 1.458 1.466 1.298 1.534 35,971,645 1.4230 12.99%
2007-12-21 0 1.540 1.540 1.560 1.520 1.600 15,242,000 23,576,720 1.5468 1.298 1.298 1.315 1.281 1.348 18,086,687 1.3035 -1.91%
2007-12-20 0 1.570 1.570 1.580 1.520 1.610 16,593,000 26,118,330 1.5741 1.323 1.323 1.331 1.281 1.357 19,689,830 1.3265 -0.63%
2007-12-19 0 1.580 1.570 1.580 1.430 1.630 19,607,000 30,073,180 1.5338 1.331 1.323 1.331 1.205 1.374 23,266,347 1.2926 8.22%
2007-12-18 0 1.460 1.460 1.470 1.360 1.490 27,982,000 39,638,360 1.4166 1.230 1.230 1.239 1.146 1.256 33,204,413 1.1938 2.10%
2007-12-17 0 1.430 1.430 1.440 1.390 1.610 48,838,000 71,499,260 1.4640 1.205 1.205 1.214 1.171 1.357 57,952,867 1.2337 -12.27%
2007-12-14 0 1.630 1.620 1.630 1.600 1.810 131,308,000 219,737,560 1.6735 1.374 1.365 1.374 1.348 1.525 155,814,633 1.4102

Webb-site Database - Powered By Linux Group

Back to top