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
2026-07-06 0 0.830 0.810 0.830 0.820 0.840 922,000 758,760 0.8230 0.830 0.810 0.830 0.820 0.840 922,000 0.8230 0.00%
2026-07-03 0 0.830 0.830 0.850 0.830 0.850 1,522,000 1,272,720 0.8362 0.830 0.830 0.850 0.830 0.850 1,522,000 0.8362 0.00%
2026-07-02 0 0.830 0.810 0.830 0.810 0.850 3,108,000 2,571,380 0.8273 0.830 0.810 0.830 0.810 0.850 3,108,000 0.8273 0.00%
2026-06-30 0 0.830 0.830 0.850 0.780 0.860 15,884,600 13,012,154 0.8192 0.830 0.830 0.850 0.780 0.860 15,884,600 0.8192 0.00%
2026-06-29 0 0.830 0.830 0.850 0.820 0.850 2,640,000 2,210,540 0.8373 0.830 0.830 0.850 0.820 0.850 2,640,000 0.8373 -1.19%
2026-06-26 0 0.840 0.830 0.840 0.790 0.860 12,636,000 10,519,000 0.8325 0.840 0.830 0.840 0.790 0.860 12,636,000 0.8325 2.44%
2026-06-25 0 0.820 0.810 0.820 0.770 0.840 16,677,235 13,488,199 0.8088 0.820 0.810 0.820 0.770 0.840 16,677,235 0.8088 -2.38%
2026-06-24 0 0.840 0.830 0.840 0.820 0.840 4,216,000 3,500,240 0.8302 0.840 0.830 0.840 0.820 0.840 4,216,000 0.8302 2.44%
2026-06-23 0 0.820 0.820 0.840 0.810 0.840 6,906,000 5,698,002 0.8251 0.820 0.820 0.840 0.810 0.840 6,906,000 0.8251 -2.38%
2026-06-22 0 0.840 0.830 0.840 0.820 0.870 8,068,000 6,822,900 0.8457 0.840 0.830 0.840 0.820 0.870 8,068,000 0.8457 0.00%
2026-06-18 0 0.840 0.840 0.850 0.840 0.900 15,342,000 13,164,780 0.8581 0.840 0.840 0.850 0.840 0.900 15,342,000 0.8581 -5.62%
2026-06-17 0 0.890 0.890 0.900 0.880 0.930 7,490,000 6,706,800 0.8954 0.890 0.890 0.900 0.880 0.930 7,490,000 0.8954 -5.32%
2026-06-16 0 0.940 0.940 0.950 0.940 0.980 3,882,000 3,698,980 0.9529 0.940 0.940 0.950 0.940 0.980 3,882,000 0.9529 -2.08%
2026-06-15 0 0.960 0.960 0.980 0.960 0.980 2,226,000 2,154,894 0.9681 0.960 0.960 0.980 0.960 0.980 2,226,000 0.9681 0.00%
2026-06-12 0 0.960 0.960 0.970 0.940 0.990 6,296,000 6,065,462 0.9634 0.960 0.960 0.970 0.940 0.990 6,296,000 0.9634 1.05%
2026-06-11 0 0.950 0.940 0.950 0.890 0.950 7,520,000 6,997,740 0.9306 0.950 0.940 0.950 0.890 0.950 7,520,000 0.9306 4.40%
2026-06-10 0 0.910 0.910 0.920 0.880 0.920 29,038,000 26,079,620 0.8981 0.910 0.910 0.920 0.880 0.920 29,038,000 0.8981 -1.09%
2026-06-09 0 0.920 0.910 0.920 0.890 0.950 11,680,000 10,837,340 0.9279 0.920 0.910 0.920 0.890 0.950 11,680,000 0.9279 -1.08%
2026-06-08 0 0.930 0.920 0.930 0.870 0.950 18,944,000 17,411,820 0.9191 0.930 0.920 0.930 0.870 0.950 18,944,000 0.9191 0.00%
2026-06-05 0 0.930 0.920 0.930 0.900 0.930 8,702,000 7,978,120 0.9168 0.930 0.920 0.930 0.900 0.930 8,702,000 0.9168 -1.06%
2026-06-04 0 0.940 0.940 0.950 0.910 0.970 6,934,000 6,551,000 0.9448 0.940 0.940 0.950 0.910 0.970 6,934,000 0.9448 3.30%
2026-06-03 0 0.910 0.910 0.920 0.910 0.950 10,342,000 9,551,380 0.9236 0.910 0.910 0.920 0.910 0.950 10,342,000 0.9236 -4.21%
2026-06-02 0 0.950 0.950 0.960 0.930 0.980 5,007,333 4,797,253 0.9580 0.950 0.950 0.960 0.930 0.980 5,007,333 0.9580 -2.06%
2026-06-01 0 0.970 0.950 0.970 0.910 1.000 14,690,000 13,821,760 0.9409 0.970 0.950 0.970 0.910 1.000 14,690,000 0.9409 4.30%
2026-05-29 0 0.930 0.930 0.940 0.910 0.980 16,556,000 15,506,820 0.9366 0.930 0.930 0.940 0.910 0.980 16,556,000 0.9366 -3.85%
2026-05-28 0 1.010 1.010 1.020 1.010 1.030 2,272,000 2,312,460 1.0178 0.967 0.967 0.977 0.967 0.986 2,372,539 0.9747 -0.98%
2026-05-27 0 1.020 1.020 1.030 1.020 1.060 4,778,000 4,959,860 1.0381 0.977 0.977 0.986 0.977 1.015 4,989,433 0.9941 -4.67%
2026-05-26 0 1.070 1.070 1.080 1.040 1.080 2,914,000 3,102,180 1.0646 1.025 1.025 1.034 0.996 1.034 3,042,949 1.0195 -0.93%
2026-05-22 0 1.080 1.080 1.090 1.080 1.090 4,034,000 4,374,460 1.0844 1.034 1.034 1.044 1.034 1.044 4,212,510 1.0384 0.00%
2026-05-21 0 1.080 1.080 1.100 1.040 1.100 11,216,000 12,116,660 1.0803 1.034 1.034 1.053 0.996 1.053 11,712,324 1.0345 -0.92%
2026-05-20 0 1.090 1.070 1.090 1.060 1.110 7,652,000 8,277,924 1.0818 1.044 1.025 1.044 1.015 1.063 7,990,612 1.0360 1.87%
2026-05-19 0 1.070 1.060 1.070 1.010 1.090 11,222,000 11,800,560 1.0516 1.025 1.015 1.025 0.967 1.044 11,718,590 1.0070 4.90%
2026-05-18 0 1.020 1.020 1.040 1.010 1.040 3,210,000 3,293,720 1.0261 0.977 0.977 0.996 0.967 0.996 3,352,047 0.9826 -1.92%
2026-05-15 0 1.040 1.030 1.040 0.930 1.050 20,494,666 20,557,166 1.0030 0.996 0.986 0.996 0.891 1.006 21,401,585 0.9605 5.05%
2026-05-14 0 0.990 0.980 0.990 0.980 1.030 8,984,000 8,910,400 0.9918 0.948 0.938 0.948 0.938 0.986 9,381,555 0.9498 -3.88%
2026-05-13 0 1.030 1.020 1.030 1.020 1.070 4,468,000 4,628,960 1.0360 0.986 0.977 0.986 0.977 1.025 4,665,715 0.9921 -2.83%
2026-05-12 0 1.060 1.060 1.070 1.040 1.080 3,326,000 3,510,660 1.0555 1.015 1.015 1.025 0.996 1.034 3,473,180 1.0108 0.00%
2026-05-11 0 1.060 1.040 1.060 0.870 1.060 96,650,000 94,566,706 0.9784 1.015 0.996 1.015 0.833 1.015 100,926,902 0.9370 0.00%
2026-05-08 0 1.060 1.060 1.070 1.040 1.080 3,408,000 3,621,424 1.0626 1.015 1.015 1.025 0.996 1.034 3,558,809 1.0176 0.95%
2026-05-07 0 1.050 1.040 1.060 1.030 1.070 10,182,000 10,638,900 1.0449 1.006 0.996 1.015 0.986 1.025 10,632,568 1.0006 -3.67%
2026-05-06 0 1.090 1.070 1.090 1.060 1.100 3,783,333 4,069,726 1.0757 1.044 1.025 1.044 1.015 1.053 3,950,751 1.0301 -0.91%
2026-05-05 0 1.100 1.100 1.110 1.070 1.130 8,867,000 9,789,230 1.1040 1.053 1.053 1.063 1.025 1.082 9,259,378 1.0572 -1.79%
2026-05-04 0 1.120 1.110 1.120 1.060 1.120 3,206,000 3,523,400 1.0990 1.073 1.063 1.073 1.015 1.073 3,347,870 1.0524 6.67%
2026-04-30 0 1.050 1.050 1.060 1.050 1.140 8,010,000 8,641,250 1.0788 1.006 1.006 1.015 1.006 1.092 8,364,454 1.0331 -7.89%
2026-04-29 0 1.140 1.130 1.140 1.130 1.170 3,452,000 3,958,740 1.1468 1.092 1.082 1.092 1.082 1.120 3,604,756 1.0982 -1.72%
2026-04-28 0 1.160 1.140 1.160 1.130 1.210 14,670,000 17,071,320 1.1637 1.111 1.092 1.111 1.082 1.159 15,319,169 1.1144 -0.85%
2026-04-27 0 1.170 1.150 1.170 1.080 1.170 10,016,000 11,342,440 1.1324 1.120 1.101 1.120 1.034 1.120 10,459,222 1.0844 7.34%
2026-04-24 0 1.090 1.080 1.090 1.060 1.100 13,142,000 14,276,280 1.0863 1.044 1.034 1.044 1.015 1.053 13,723,553 1.0403 0.00%
2026-04-23 0 1.090 1.080 1.090 1.050 1.100 8,654,000 9,347,440 1.0801 1.044 1.034 1.044 1.006 1.053 9,036,952 1.0344 1.87%
2026-04-22 0 1.070 1.060 1.070 1.030 1.070 3,254,000 3,416,320 1.0499 1.025 1.015 1.025 0.986 1.025 3,397,994 1.0054 0.94%
2026-04-21 0 1.060 1.050 1.060 1.020 1.060 7,818,000 8,122,200 1.0389 1.015 1.006 1.015 0.977 1.015 8,163,958 0.9949 3.92%
2026-04-20 0 1.020 1.020 1.030 1.010 1.060 12,650,000 13,026,810 1.0298 0.977 0.977 0.986 0.967 1.015 13,209,781 0.9861 -5.56%
2026-04-17 0 1.080 1.070 1.080 1.010 1.080 13,632,000 14,206,620 1.0422 1.034 1.025 1.034 0.967 1.034 14,235,236 0.9980 2.86%
2026-04-16 0 1.050 1.030 1.050 1.030 1.050 3,180,000 3,307,930 1.0402 1.006 0.986 1.006 0.986 1.006 3,320,720 0.9961 0.96%
2026-04-15 0 1.040 1.040 1.050 1.030 1.080 10,538,000 11,097,180 1.0531 0.996 0.996 1.006 0.986 1.034 11,004,322 1.0084 -3.70%
2026-04-14 0 1.080 1.070 1.080 1.020 1.080 9,376,000 9,842,500 1.0498 1.034 1.025 1.034 0.977 1.034 9,790,902 1.0053 0.00%
2026-04-13 0 1.080 1.070 1.080 1.050 1.090 6,937,999 7,485,764 1.0790 1.034 1.025 1.034 1.006 1.044 7,245,015 1.0332 -0.92%
2026-04-10 0 1.090 1.080 1.090 1.030 1.090 9,560,000 10,005,960 1.0466 1.044 1.034 1.044 0.986 1.044 9,983,044 1.0023 3.81%
2026-04-09 0 1.050 1.040 1.050 1.040 1.090 2,349,999 2,482,619 1.0564 1.006 0.996 1.006 0.996 1.044 2,453,990 1.0117 -2.78%
2026-04-08 0 1.080 1.070 1.080 1.030 1.080 9,898,000 10,444,640 1.0552 1.034 1.025 1.034 0.986 1.034 10,336,001 1.0105 -0.92%
2026-04-02 0 1.090 1.080 1.090 1.050 1.130 73,448,000 80,356,600 1.0941 1.044 1.034 1.044 1.006 1.082 76,698,180 1.0477 1.87%
2026-04-01 0 1.070 1.050 1.070 1.050 1.100 37,392,000 40,697,560 1.0884 1.025 1.006 1.025 1.006 1.053 39,046,650 1.0423 -0.93%
2026-03-31 0 1.080 1.080 1.090 1.000 1.090 25,025,333 26,797,119 1.0708 1.034 1.034 1.044 0.958 1.044 26,132,740 1.0254 0.93%
2026-03-30 0 1.070 1.070 1.090 1.020 1.090 15,306,000 16,114,060 1.0528 1.025 1.025 1.044 0.977 1.044 15,983,313 1.0082 0.94%
2026-03-27 0 1.060 1.050 1.060 1.010 1.060 4,065,000 4,208,760 1.0354 1.015 1.006 1.015 0.967 1.015 4,244,882 0.9915 6.00%
2026-03-26 0 1.000 1.000 1.020 1.000 1.050 2,902,000 2,946,200 1.0152 0.958 0.958 0.977 0.958 1.006 3,030,418 0.9722 -4.76%
2026-03-25 0 1.050 1.040 1.050 1.010 1.080 8,332,000 8,762,100 1.0516 1.006 0.996 1.006 0.967 1.034 8,700,703 1.0071 3.96%
2026-03-24 0 1.010 1.000 1.010 0.950 1.010 7,552,875 7,400,170 0.9798 0.967 0.958 0.967 0.910 0.967 7,887,101 0.9383 0.00%
2026-03-23 0 1.010 0.980 1.010 0.970 1.010 6,804,166 6,728,304 0.9889 0.967 0.938 0.967 0.929 0.967 7,105,260 0.9469 0.00%
2026-03-20 0 1.010 1.000 1.010 1.000 1.040 5,491,333 5,574,466 1.0151 0.967 0.958 0.967 0.958 0.996 5,734,332 0.9721 0.00%
2026-03-19 0 1.010 1.010 1.030 1.010 1.050 5,380,000 5,488,620 1.0202 0.967 0.967 0.986 0.967 1.006 5,618,073 0.9770 -4.72%
2026-03-18 0 1.060 1.040 1.060 1.040 1.080 4,190,000 4,409,060 1.0523 1.015 0.996 1.015 0.996 1.034 4,375,414 1.0077 0.00%
2026-03-17 0 1.060 1.050 1.060 1.030 1.060 4,648,000 4,876,380 1.0491 1.015 1.006 1.015 0.986 1.015 4,853,681 1.0047 0.95%
2026-03-16 0 1.050 1.030 1.050 1.030 1.120 17,312,208 18,664,130 1.0781 1.006 0.986 1.006 0.986 1.073 18,078,298 1.0324 -3.67%
2026-03-13 0 1.090 1.080 1.090 1.070 1.140 7,984,000 8,837,720 1.1069 1.044 1.034 1.044 1.025 1.092 8,337,304 1.0600 -4.39%
2026-03-12 0 1.140 1.130 1.140 1.130 1.150 3,762,000 4,293,200 1.1412 1.092 1.082 1.092 1.082 1.101 3,928,474 1.0928 0.00%
2026-03-11 0 1.140 1.130 1.140 1.110 1.140 4,544,000 5,118,440 1.1264 1.092 1.082 1.092 1.063 1.092 4,745,079 1.0787 0.00%
2026-03-10 0 1.140 1.130 1.140 1.070 1.140 11,120,000 12,393,430 1.1145 1.092 1.082 1.092 1.025 1.092 11,612,076 1.0673 0.88%
2026-03-09 0 1.130 1.120 1.130 1.120 1.270 14,074,000 16,463,950 1.1698 1.082 1.073 1.082 1.073 1.216 14,696,795 1.1202 -5.04%
2026-03-06 0 1.190 1.190 1.200 1.150 1.200 6,610,000 7,815,718 1.1824 1.140 1.140 1.149 1.101 1.149 6,902,502 1.1323 0.00%
2026-03-05 0 1.190 1.190 1.200 1.190 1.240 5,688,000 6,865,960 1.2071 1.140 1.140 1.149 1.140 1.187 5,939,702 1.1559 -4.03%
2026-03-04 0 1.240 1.230 1.240 1.200 1.310 17,046,000 21,003,260 1.2322 1.187 1.178 1.187 1.149 1.254 17,800,310 1.1799 -6.06%
2026-03-03 0 1.320 1.320 1.330 1.250 1.350 44,290,000 57,805,938 1.3052 1.264 1.264 1.274 1.197 1.293 46,249,897 1.2499 7.32%
2026-03-02 0 1.230 1.230 1.240 1.190 1.330 21,904,000 27,430,978 1.2523 1.178 1.178 1.187 1.140 1.274 22,873,284 1.1993 -0.81%
2026-02-27 0 1.240 1.220 1.240 1.220 1.240 2,282,000 2,799,810 1.2269 1.187 1.168 1.187 1.168 1.187 2,382,982 1.1749 1.64%
2026-02-26 0 1.220 1.220 1.240 1.210 1.250 7,752,000 9,552,070 1.2322 1.168 1.168 1.187 1.159 1.197 8,095,037 1.1800 -1.61%
2026-02-25 0 1.240 1.240 1.260 1.230 1.300 6,132,000 7,728,000 1.2603 1.187 1.187 1.207 1.178 1.245 6,403,350 1.2069 -3.12%
2026-02-24 0 1.280 1.270 1.280 1.220 1.280 5,596,700 7,016,713 1.2537 1.226 1.216 1.226 1.168 1.226 5,844,362 1.2006 3.23%
2026-02-23 0 1.240 1.230 1.240 1.220 1.320 7,242,000 9,053,276 1.2501 1.187 1.178 1.187 1.168 1.264 7,562,469 1.1971 -5.34%
2026-02-20 0 1.310 1.300 1.310 1.280 1.370 10,560,000 13,987,550 1.3246 1.254 1.245 1.254 1.226 1.312 11,027,295 1.2684 3.15%
2026-02-16 0 1.270 1.260 1.270 1.240 1.310 4,992,000 6,371,730 1.2764 1.216 1.207 1.216 1.187 1.254 5,212,903 1.2223 -1.55%
2026-02-13 0 1.290 1.290 1.300 1.210 1.350 33,544,000 43,441,980 1.2951 1.235 1.235 1.245 1.159 1.293 35,028,371 1.2402 6.61%
2026-02-12 0 1.210 1.200 1.210 1.200 1.240 7,506,000 9,196,940 1.2253 1.159 1.149 1.159 1.149 1.187 7,838,151 1.1734 0.00%
2026-02-11 0 1.210 1.200 1.210 1.170 1.250 11,446,000 13,919,506 1.2161 1.159 1.149 1.159 1.120 1.197 11,952,502 1.1646 2.54%
2026-02-10 0 1.180 1.180 1.190 1.130 1.200 8,692,000 10,260,946 1.1805 1.130 1.130 1.140 1.082 1.149 9,076,634 1.1305 4.42%
2026-02-09 0 1.130 1.130 1.140 1.120 1.210 15,218,000 17,704,120 1.1634 1.082 1.082 1.092 1.073 1.159 15,891,419 1.1141 1.80%
2026-02-06 0 1.110 1.100 1.110 1.100 1.150 16,240,000 18,132,596 1.1165 1.063 1.053 1.063 1.053 1.101 16,958,644 1.0692 -2.63%
2026-02-05 0 1.140 1.140 1.150 1.120 1.210 14,818,000 17,022,328 1.1488 1.092 1.092 1.101 1.073 1.159 15,473,718 1.1001 -5.00%
2026-02-04 0 1.200 1.190 1.200 1.190 1.260 9,649,915 11,792,640 1.2220 1.149 1.140 1.149 1.140 1.207 10,076,938 1.1703 -3.23%
2026-02-03 0 1.240 1.220 1.240 1.200 1.250 9,270,000 11,402,980 1.2301 1.187 1.168 1.187 1.149 1.197 9,680,211 1.1780 3.33%
2026-02-02 0 1.200 1.190 1.200 1.170 1.270 15,185,833 18,476,154 1.2167 1.149 1.140 1.149 1.120 1.216 15,857,828 1.1651 0.84%
2026-01-30 0 1.190 1.190 1.200 1.180 1.260 9,424,000 11,516,316 1.2220 1.140 1.140 1.149 1.130 1.207 9,841,026 1.1702 -4.80%
2026-01-29 0 1.250 1.250 1.270 1.200 1.270 16,651,998 20,535,355 1.2332 1.197 1.197 1.216 1.149 1.216 17,388,873 1.1809 -1.57%
2026-01-28 0 1.270 1.270 1.280 1.100 1.310 37,958,916 47,117,082 1.2413 1.216 1.216 1.226 1.053 1.254 39,638,653 1.1887 13.39%
2026-01-27 0 1.120 1.120 1.130 1.040 1.140 25,268,000 28,071,240 1.1109 1.073 1.073 1.082 0.996 1.092 26,386,146 1.0639 6.67%
2026-01-26 0 1.050 1.050 1.070 0.980 1.090 13,625,000 14,385,090 1.0558 1.006 1.006 1.025 0.938 1.044 14,227,926 1.0110 6.06%
2026-01-23 0 0.990 0.990 1.000 0.980 1.020 5,465,666 5,457,542 0.9985 0.948 0.948 0.958 0.938 0.977 5,707,530 0.9562 -2.94%
2026-01-22 0 1.020 1.020 1.040 0.950 1.050 16,466,000 16,624,980 1.0097 0.977 0.977 0.996 0.910 1.006 17,194,644 0.9669 6.25%
2026-01-21 0 0.960 0.960 0.970 0.890 0.970 11,449,333 10,698,186 0.9344 0.919 0.919 0.929 0.852 0.929 11,955,983 0.8948 7.87%
2026-01-20 0 0.890 0.890 0.900 0.870 0.910 3,915,822 3,475,438 0.8875 0.852 0.852 0.862 0.833 0.871 4,089,103 0.8499 -2.20%
2026-01-19 0 0.910 0.900 0.910 0.860 0.920 8,174,000 7,322,800 0.8959 0.871 0.862 0.871 0.824 0.881 8,535,711 0.8579 1.11%
2026-01-16 0 0.900 0.900 0.910 0.790 0.910 24,219,999 21,177,519 0.8744 0.862 0.862 0.871 0.757 0.871 25,291,769 0.8373 12.50%
2026-01-15 0 0.800 0.800 0.810 0.770 0.810 3,874,000 3,067,200 0.7917 0.766 0.766 0.776 0.737 0.776 4,045,430 0.7582 1.27%
2026-01-14 0 0.790 0.780 0.790 0.770 0.790 1,294,000 1,010,520 0.7809 0.757 0.747 0.757 0.737 0.757 1,351,261 0.7478 2.60%
2026-01-13 0 0.770 0.770 0.780 0.770 0.810 3,156,000 2,463,840 0.7807 0.737 0.737 0.747 0.737 0.776 3,295,658 0.7476 -1.28%
2026-01-09 0 0.780 0.770 0.780 0.760 0.790 7,648,000 5,898,240 0.7712 0.747 0.737 0.747 0.728 0.757 7,986,435 0.7385 2.63%
2026-01-08 0 0.760 0.760 0.770 0.750 0.780 6,786,000 5,183,840 0.7639 0.728 0.728 0.737 0.718 0.747 7,086,290 0.7315 -5.00%
2026-01-07 0 0.800 0.780 0.800 0.760 0.800 9,925,000 7,736,930 0.7795 0.766 0.747 0.766 0.728 0.766 10,364,196 0.7465 1.27%
2026-01-06 0 0.790 0.790 0.800 0.770 0.800 6,470,000 5,071,558 0.7839 0.757 0.757 0.766 0.737 0.766 6,756,307 0.7506 2.60%
2026-01-05 0 0.770 0.770 0.780 0.770 0.820 3,264,000 2,556,980 0.7834 0.737 0.737 0.747 0.737 0.785 3,408,437 0.7502 -3.75%
2025-12-31 0 0.800 0.800 0.810 0.780 0.820 10,392,000 8,255,456 0.7944 0.766 0.766 0.776 0.747 0.785 10,851,861 0.7607 2.56%
2025-12-30 0 0.780 0.780 0.790 0.780 0.810 1,675,916 1,332,897 0.7953 0.747 0.747 0.757 0.747 0.776 1,750,078 0.7616 -3.70%
2025-12-29 0 0.810 0.800 0.810 0.770 0.820 4,936,666 3,936,046 0.7973 0.776 0.766 0.776 0.737 0.785 5,155,121 0.7635 3.85%
2025-12-24 0 0.780 0.770 0.780 0.760 0.780 704,733 543,291 0.7709 0.747 0.737 0.747 0.728 0.747 735,918 0.7382 2.63%
2025-12-23 0 0.760 0.760 0.780 0.760 0.790 4,090,000 3,150,406 0.7703 0.728 0.728 0.747 0.728 0.757 4,270,988 0.7376 -2.56%
2025-12-22 0 0.780 0.780 0.790 0.770 0.800 3,466,000 2,699,910 0.7790 0.747 0.747 0.757 0.737 0.766 3,619,376 0.7460 -1.27%
2025-12-19 0 0.790 0.780 0.790 0.780 0.830 8,838,000 7,035,180 0.7960 0.757 0.747 0.757 0.747 0.795 9,229,094 0.7623 -5.95%
2025-12-18 0 0.840 0.840 0.850 0.750 0.840 21,350,000 17,049,460 0.7986 0.804 0.804 0.814 0.718 0.804 22,294,768 0.7647 7.69%
2025-12-17 0 0.780 0.770 0.780 0.760 0.780 1,763,999 1,359,699 0.7708 0.747 0.737 0.747 0.728 0.747 1,842,059 0.7381 0.00%
2025-12-16 0 0.780 0.770 0.780 0.770 0.800 4,956,000 3,871,744 0.7812 0.747 0.737 0.747 0.737 0.766 5,175,310 0.7481 -3.70%
2025-12-15 0 0.810 0.800 0.810 0.800 0.820 2,300,000 1,859,178 0.8083 0.776 0.766 0.776 0.766 0.785 2,401,778 0.7741 -2.41%
2025-12-12 0 0.830 0.820 0.830 0.800 0.830 2,544,000 2,084,870 0.8195 0.795 0.785 0.795 0.766 0.795 2,656,576 0.7848 2.47%
2025-12-11 0 0.810 0.810 0.820 0.810 0.830 1,338,000 1,093,860 0.8175 0.776 0.776 0.785 0.776 0.795 1,397,208 0.7829 0.00%
2025-12-10 0 0.810 0.810 0.820 0.810 0.820 4,068,000 3,312,540 0.8143 0.776 0.776 0.785 0.776 0.785 4,248,015 0.7798 -2.41%
2025-12-09 0 0.830 0.830 0.840 0.820 0.860 4,670,000 3,896,760 0.8344 0.795 0.795 0.804 0.785 0.824 4,876,654 0.7991 -5.68%
2025-12-08 0 0.880 0.870 0.880 0.840 0.880 4,010,000 3,458,240 0.8624 0.843 0.833 0.843 0.804 0.843 4,187,448 0.8259 0.00%
2025-12-05 0 0.880 0.870 0.880 0.800 0.920 19,869,945 17,205,513 0.8659 0.843 0.833 0.843 0.766 0.881 20,749,219 0.8292 8.64%
2025-12-04 0 0.810 0.800 0.810 0.800 0.850 10,870,000 8,848,880 0.8141 0.776 0.766 0.776 0.766 0.814 11,351,013 0.7796 -5.81%
2025-12-03 0 0.860 0.840 0.860 0.840 0.860 4,292,000 3,659,840 0.8527 0.824 0.804 0.824 0.804 0.824 4,481,927 0.8166 0.00%
2025-12-02 0 0.860 0.850 0.860 0.840 0.920 7,478,000 6,527,910 0.8729 0.824 0.814 0.824 0.804 0.881 7,808,912 0.8360 -7.53%
2025-12-01 0 0.930 0.910 0.930 0.850 0.940 14,255,996 12,852,226 0.9015 0.891 0.871 0.891 0.814 0.900 14,886,844 0.8633 5.68%
2025-11-28 0 0.880 0.880 0.890 0.870 0.900 2,733,235 2,412,299 0.8826 0.843 0.843 0.852 0.833 0.862 2,854,185 0.8452 -2.22%
2025-11-27 0 0.900 0.900 0.910 0.900 0.920 1,713,000 1,556,850 0.9088 0.862 0.862 0.871 0.862 0.881 1,788,803 0.8703 -2.17%
2025-11-26 0 0.920 0.910 0.920 0.920 0.980 11,820,000 11,118,940 0.9407 0.881 0.871 0.881 0.881 0.938 12,343,052 0.9008 -6.12%
2025-11-25 0 0.980 0.960 0.980 0.940 0.980 3,524,000 3,396,320 0.9638 0.938 0.919 0.938 0.900 0.938 3,679,942 0.9229 4.26%
2025-11-24 0 0.940 0.920 0.940 0.920 0.950 4,414,000 4,120,800 0.9336 0.900 0.881 0.900 0.881 0.910 4,609,326 0.8940 1.08%
2025-11-21 0 0.930 0.910 0.930 0.900 0.930 5,398,000 4,965,720 0.9199 0.891 0.871 0.891 0.862 0.891 5,636,869 0.8809 -1.06%
2025-11-20 0 0.940 0.940 0.950 0.940 0.960 3,098,000 2,931,920 0.9464 0.900 0.900 0.910 0.900 0.919 3,235,091 0.9063 -2.08%
2025-11-19 0 0.960 0.950 0.960 0.940 0.980 6,352,000 6,072,300 0.9560 0.919 0.910 0.919 0.900 0.938 6,633,085 0.9155 0.00%
2025-11-18 0 0.960 0.940 0.960 0.940 0.980 6,696,000 6,410,260 0.9573 0.919 0.900 0.919 0.900 0.938 6,992,308 0.9168 -3.03%
2025-11-17 0 0.990 0.970 0.990 0.960 0.990 4,492,000 4,378,880 0.9748 0.948 0.929 0.948 0.919 0.948 4,690,778 0.9335 1.02%
2025-11-14 0 0.980 0.980 0.990 0.970 1.030 17,372,000 17,301,980 0.9960 0.938 0.938 0.948 0.929 0.986 18,140,736 0.9538 -4.85%
2025-11-13 0 1.030 1.030 1.040 1.030 1.060 2,240,000 2,323,868 1.0374 0.986 0.986 0.996 0.986 1.015 2,339,123 0.9935 -2.83%
2025-11-12 0 1.060 1.050 1.060 1.030 1.080 6,428,000 6,796,124 1.0573 1.015 1.006 1.015 0.986 1.034 6,712,448 1.0125 0.95%
2025-11-11 0 1.050 1.030 1.050 1.020 1.050 3,488,000 3,597,040 1.0313 1.006 0.986 1.006 0.977 1.006 3,642,349 0.9876 1.94%
2025-11-10 0 1.030 1.030 1.040 1.030 1.050 2,528,000 2,630,720 1.0406 0.986 0.986 0.996 0.986 1.006 2,639,868 0.9965 -0.96%
2025-11-07 0 1.040 1.040 1.050 1.030 1.050 1,266,000 1,311,880 1.0362 0.996 0.996 1.006 0.986 1.006 1,322,022 0.9923 -0.95%
2025-11-06 0 1.050 1.040 1.050 1.030 1.080 8,850,000 9,254,050 1.0457 1.006 0.996 1.006 0.986 1.034 9,241,625 1.0013 -1.87%
2025-11-05 0 1.070 1.050 1.070 1.030 1.070 3,330,000 3,523,672 1.0582 1.025 1.006 1.025 0.986 1.025 3,477,357 1.0133 1.90%
2025-11-04 0 1.050 1.040 1.060 1.020 1.070 10,642,000 11,131,480 1.0460 1.006 0.996 1.015 0.977 1.025 11,112,924 1.0017 0.96%
2025-11-03 0 1.040 1.040 1.050 1.010 1.070 12,068,000 12,601,860 1.0442 0.996 0.996 1.006 0.967 1.025 12,602,026 1.0000 -0.95%
2025-10-31 0 1.050 1.040 1.050 1.030 1.060 3,746,000 3,893,820 1.0395 1.006 0.996 1.006 0.986 1.015 3,911,766 0.9954 0.00%
2025-10-30 0 1.050 1.040 1.050 1.030 1.050 9,104,000 9,446,000 1.0376 1.006 0.996 1.006 0.986 1.006 9,506,865 0.9936 0.00%
2025-10-28 0 1.050 1.040 1.050 1.030 1.090 7,126,000 7,493,320 1.0515 1.006 0.996 1.006 0.986 1.044 7,441,336 1.0070 -3.67%
2025-10-27 0 1.090 1.080 1.090 1.070 1.100 8,712,000 9,397,640 1.0787 1.044 1.034 1.044 1.025 1.053 9,097,519 1.0330 0.00%
2025-10-24 0 1.090 1.080 1.090 1.070 1.110 4,030,000 4,395,760 1.0908 1.044 1.034 1.044 1.025 1.063 4,208,333 1.0445 -1.80%
2025-10-23 0 1.110 1.090 1.110 1.070 1.110 4,794,000 5,237,079 1.0924 1.063 1.044 1.063 1.025 1.063 5,006,141 1.0461 0.91%
2025-10-22 0 1.100 1.080 1.100 1.080 1.120 10,550,000 11,528,400 1.0927 1.053 1.034 1.053 1.034 1.073 11,016,853 1.0464 -0.90%
2025-10-21 0 1.110 1.110 1.120 1.100 1.140 3,626,000 4,056,120 1.1186 1.063 1.063 1.073 1.053 1.092 3,786,456 1.0712 0.00%
2025-10-20 0 1.110 1.110 1.120 1.070 1.130 10,960,000 12,145,650 1.1082 1.063 1.063 1.073 1.025 1.082 11,444,996 1.0612 1.83%
2025-10-17 0 1.090 1.080 1.090 1.080 1.140 12,614,000 14,023,860 1.1118 1.044 1.034 1.044 1.034 1.092 13,172,188 1.0647 -0.91%
2025-10-16 0 1.100 1.100 1.110 1.050 1.130 15,312,000 16,961,082 1.1077 1.053 1.053 1.063 1.006 1.082 15,989,578 1.0608 2.80%
2025-10-15 0 1.070 1.060 1.070 1.000 1.080 29,957,111 31,327,712 1.0458 1.025 1.015 1.025 0.958 1.034 31,282,757 1.0014 3.88%
2025-10-14 0 1.030 1.030 1.040 1.020 1.120 17,810,000 18,924,110 1.0626 0.986 0.986 0.996 0.977 1.073 18,598,118 1.0175 -8.85%
2025-10-13 0 1.130 1.120 1.130 1.040 1.150 29,240,000 32,415,380 1.1086 1.082 1.073 1.082 0.996 1.101 30,533,912 1.0616 3.67%
2025-10-10 0 1.090 1.090 1.110 1.070 1.130 22,042,000 24,091,500 1.0930 1.044 1.044 1.063 1.025 1.082 23,017,390 1.0467 -1.80%
2025-10-09 0 1.110 1.110 1.120 1.070 1.180 33,187,000 37,066,940 1.1169 1.063 1.063 1.073 1.025 1.130 34,655,573 1.0696 -5.13%
2025-10-08 0 1.170 1.170 1.180 1.050 1.210 38,952,000 43,887,520 1.1267 1.120 1.120 1.130 1.006 1.159 40,675,682 1.0790 0.86%
2025-10-06 0 1.160 1.160 1.190 1.110 1.350 60,290,000 71,341,580 1.1833 1.111 1.111 1.140 1.063 1.293 62,957,920 1.1332 -14.07%
2025-10-03 0 1.350 1.340 1.350 1.330 1.360 6,126,000 8,233,600 1.3440 1.293 1.283 1.293 1.274 1.302 6,397,084 1.2871 0.00%
2025-10-02 0 1.350 1.350 1.360 1.350 1.410 9,950,000 13,722,060 1.3791 1.293 1.293 1.302 1.293 1.350 10,390,302 1.3207 -2.17%
2025-09-30 0 1.380 1.370 1.380 1.360 1.390 2,788,000 3,842,080 1.3781 1.322 1.312 1.322 1.302 1.331 2,911,373 1.3197 -0.72%
2025-09-29 0 1.390 1.380 1.390 1.330 1.410 7,924,000 10,949,154 1.3818 1.331 1.322 1.331 1.274 1.350 8,274,648 1.3232 3.73%
2025-09-26 0 1.340 1.330 1.340 1.340 1.390 4,202,000 5,709,360 1.3587 1.283 1.274 1.283 1.283 1.331 4,387,945 1.3011 -3.60%
2025-09-25 0 1.390 1.390 1.400 1.360 1.400 3,655,333 5,061,102 1.3846 1.331 1.331 1.341 1.302 1.341 3,817,087 1.3259 0.72%
2025-09-24 0 1.380 1.380 1.390 1.380 1.420 3,338,000 4,668,880 1.3987 1.322 1.322 1.331 1.322 1.360 3,485,711 1.3394 -2.13%
2025-09-23 0 1.410 1.410 1.420 1.370 1.440 12,994,000 18,243,780 1.4040 1.350 1.350 1.360 1.312 1.379 13,569,003 1.3445 2.92%
2025-09-22 0 1.370 1.370 1.380 1.370 1.400 4,730,000 6,545,400 1.3838 1.312 1.312 1.322 1.312 1.341 4,939,309 1.3252 -1.44%
2025-09-19 0 1.390 1.380 1.390 1.350 1.400 7,376,000 10,192,480 1.3818 1.331 1.322 1.331 1.293 1.341 7,702,399 1.3233 0.72%
2025-09-18 0 1.380 1.370 1.380 1.340 1.380 5,384,000 7,334,590 1.3623 1.322 1.312 1.322 1.283 1.322 5,622,250 1.3046 1.47%
2025-09-17 0 1.360 1.350 1.360 1.290 1.360 13,068,000 17,328,699 1.3260 1.302 1.293 1.302 1.235 1.302 13,646,278 1.2698 4.62%
2025-09-16 0 1.300 1.300 1.310 1.290 1.350 14,148,000 18,634,738 1.3171 1.245 1.245 1.254 1.235 1.293 14,774,069 1.2613 -2.26%
2025-09-15 0 1.330 1.330 1.340 1.330 1.380 6,888,000 9,263,320 1.3448 1.274 1.274 1.283 1.274 1.322 7,192,804 1.2879 0.00%
2025-09-12 0 1.330 1.320 1.330 1.280 1.340 12,200,000 15,902,620 1.3035 1.274 1.264 1.274 1.226 1.283 12,739,868 1.2483 1.53%
2025-09-11 0 1.310 1.300 1.310 1.290 1.330 6,700,000 8,807,790 1.3146 1.254 1.245 1.254 1.235 1.274 6,996,485 1.2589 0.00%
2025-09-10 0 1.310 1.300 1.310 1.280 1.310 6,706,000 8,674,320 1.2935 1.254 1.245 1.254 1.226 1.254 7,002,750 1.2387 0.77%
2025-09-09 0 1.300 1.290 1.300 1.290 1.310 3,484,000 4,522,490 1.2981 1.245 1.235 1.245 1.235 1.254 3,638,172 1.2431 -0.76%
2025-09-08 0 1.310 1.290 1.310 1.290 1.330 7,016,000 9,149,080 1.3040 1.254 1.235 1.254 1.235 1.274 7,326,468 1.2488 -1.50%
2025-09-05 0 1.330 1.320 1.340 1.280 1.350 7,716,000 10,189,286 1.3205 1.274 1.264 1.283 1.226 1.293 8,057,444 1.2646 3.10%
2025-09-04 0 1.290 1.290 1.300 1.240 1.330 21,498,000 27,389,560 1.2741 1.235 1.235 1.245 1.187 1.274 22,449,318 1.2201 -2.27%
2025-09-03 0 1.320 1.320 1.330 1.290 1.370 13,454,000 17,864,942 1.3279 1.264 1.264 1.274 1.235 1.312 14,049,359 1.2716 0.76%
2025-09-02 0 1.310 1.300 1.310 1.300 1.350 7,414,000 9,767,280 1.3174 1.254 1.245 1.254 1.245 1.293 7,742,080 1.2616 -1.50%
2025-09-01 0 1.330 1.320 1.330 1.280 1.350 8,322,000 10,980,166 1.3194 1.274 1.264 1.274 1.226 1.293 8,690,261 1.2635 0.00%
2025-08-29 0 1.330 1.330 1.340 1.330 1.370 23,256,000 31,297,700 1.3458 1.274 1.274 1.283 1.274 1.312 24,285,112 1.2888 -2.92%
2025-08-28 0 1.370 1.360 1.370 1.300 1.370 21,214,000 28,506,396 1.3438 1.312 1.302 1.312 1.245 1.312 22,152,750 1.2868 0.00%
2025-08-27 0 1.370 1.360 1.380 1.360 1.410 10,484,000 14,555,990 1.3884 1.312 1.302 1.322 1.302 1.350 10,947,932 1.3296 -2.84%
2025-08-26 0 1.410 1.400 1.410 1.390 1.440 8,292,000 11,684,120 1.4091 1.350 1.341 1.350 1.331 1.379 8,658,933 1.3494 -1.40%
2025-08-25 0 1.430 1.430 1.440 1.410 1.450 6,222,000 8,871,462 1.4258 1.369 1.369 1.379 1.350 1.389 6,497,333 1.3654 -0.69%
2025-08-22 0 1.440 1.440 1.450 1.420 1.470 9,490,000 13,672,080 1.4407 1.379 1.379 1.389 1.360 1.408 9,909,946 1.3796 -0.69%
2025-08-21 0 1.450 1.450 1.460 1.450 1.580 14,640,000 21,675,340 1.4806 1.389 1.389 1.398 1.389 1.513 15,287,841 1.4178 -3.97%
2025-08-20 0 1.510 1.510 1.520 1.500 1.540 13,598,000 20,628,960 1.5171 1.446 1.446 1.456 1.436 1.475 14,199,731 1.4528 -2.58%
2025-08-19 0 1.550 1.540 1.550 1.500 1.560 17,430,000 26,660,060 1.5296 1.484 1.475 1.484 1.436 1.494 18,201,303 1.4647 4.03%
2025-08-18 0 1.490 1.490 1.500 1.430 1.510 7,708,000 11,466,500 1.4876 1.427 1.427 1.436 1.369 1.446 8,049,090 1.4246 4.20%
2025-08-15 0 1.430 1.420 1.430 1.410 1.460 13,318,000 19,072,580 1.4321 1.369 1.360 1.369 1.350 1.398 13,907,341 1.3714 -1.38%
2025-08-14 0 1.450 1.450 1.460 1.440 1.480 7,062,000 10,290,622 1.4572 1.389 1.389 1.398 1.379 1.417 7,374,504 1.3954 -2.68%
2025-08-13 0 1.490 1.490 1.500 1.480 1.540 10,140,000 15,267,490 1.5057 1.427 1.427 1.436 1.417 1.475 10,588,710 1.4419 -4.49%
2025-08-12 0 1.560 1.550 1.560 1.500 1.580 8,551,098 13,273,037 1.5522 1.494 1.484 1.494 1.436 1.513 8,929,496 1.4864 0.65%
2025-08-11 0 1.550 1.540 1.550 1.520 1.590 8,946,000 13,931,720 1.5573 1.484 1.475 1.484 1.456 1.523 9,341,873 1.4913 0.65%
2025-08-08 0 1.540 1.520 1.540 1.450 1.550 12,552,000 18,999,530 1.5137 1.475 1.456 1.475 1.389 1.484 13,107,444 1.4495 2.67%
2025-08-07 0 1.500 1.490 1.500 1.400 1.550 18,308,000 27,392,670 1.4962 1.436 1.427 1.436 1.341 1.484 19,118,156 1.4328 7.91%
2025-08-06 0 1.390 1.390 1.400 1.380 1.400 2,978,000 4,134,096 1.3882 1.331 1.331 1.341 1.322 1.341 3,109,781 1.3294 0.00%
2025-08-05 0 1.390 1.390 1.400 1.390 1.400 1,000,000 1,392,682 1.3927 1.331 1.331 1.341 1.331 1.341 1,044,251 1.3337 0.00%
2025-08-04 0 1.390 1.380 1.390 1.360 1.400 2,102,000 2,898,656 1.3790 1.331 1.322 1.331 1.302 1.341 2,195,017 1.3206 0.00%
2025-08-01 0 1.390 1.380 1.390 1.380 1.430 5,782,000 8,099,000 1.4007 1.331 1.322 1.331 1.322 1.369 6,037,862 1.3414 -1.42%
2025-07-31 0 1.410 1.400 1.410 1.400 1.430 2,620,000 3,704,040 1.4138 1.350 1.341 1.350 1.341 1.369 2,735,939 1.3538 -0.70%
2025-07-30 0 1.420 1.420 1.430 1.400 1.440 6,894,000 9,752,706 1.4147 1.360 1.360 1.369 1.341 1.379 7,199,069 1.3547 -1.39%
2025-07-29 0 1.440 1.420 1.440 1.390 1.440 2,990,000 4,256,910 1.4237 1.379 1.360 1.379 1.331 1.379 3,122,312 1.3634 2.13%
2025-07-28 0 1.410 1.400 1.410 1.400 1.420 2,690,000 3,789,566 1.4088 1.350 1.341 1.350 1.341 1.360 2,809,036 1.3491 -1.40%
2025-07-25 0 1.430 1.420 1.430 1.420 1.430 1,096,000 1,559,982 1.4233 1.369 1.360 1.369 1.360 1.369 1,144,500 1.3630 0.00%
2025-07-24 0 1.430 1.420 1.430 1.410 1.440 2,820,000 4,030,168 1.4291 1.369 1.360 1.369 1.350 1.379 2,944,789 1.3686 1.42%
2025-07-23 0 1.410 1.410 1.420 1.380 1.450 14,774,000 20,725,346 1.4028 1.350 1.350 1.360 1.322 1.389 15,427,771 1.3434 -2.76%
2025-07-22 0 1.450 1.440 1.450 1.420 1.460 4,314,000 6,255,800 1.4501 1.389 1.379 1.389 1.360 1.398 4,504,901 1.3887 2.11%
2025-07-21 0 1.420 1.420 1.430 1.370 1.440 5,488,000 7,748,280 1.4119 1.360 1.360 1.369 1.312 1.379 5,730,852 1.3520 0.71%
2025-07-18 0 1.410 1.410 1.430 1.410 1.460 3,990,000 5,684,240 1.4246 1.350 1.350 1.369 1.350 1.398 4,166,563 1.3643 -3.42%
2025-07-17 0 1.460 1.450 1.460 1.450 1.490 2,554,000 3,744,128 1.4660 1.398 1.389 1.398 1.389 1.427 2,667,018 1.4039 -0.68%
2025-07-16 0 1.470 1.460 1.470 1.390 1.490 10,982,000 15,969,320 1.4541 1.408 1.398 1.408 1.331 1.427 11,467,969 1.3925 5.00%
2025-07-15 0 1.400 1.390 1.400 1.360 1.400 3,638,000 5,005,880 1.3760 1.341 1.331 1.341 1.302 1.341 3,798,987 1.3177 0.72%
2025-07-14 0 1.390 1.390 1.400 1.370 1.410 3,984,000 5,539,360 1.3904 1.331 1.331 1.341 1.312 1.350 4,160,298 1.3315 0.72%
2025-07-11 0 1.380 1.370 1.380 1.360 1.400 4,276,000 5,871,352 1.3731 1.322 1.312 1.322 1.302 1.341 4,465,219 1.3149 -0.72%
2025-07-10 0 1.390 1.390 1.400 1.370 1.410 3,946,000 5,479,480 1.3886 1.331 1.331 1.341 1.312 1.350 4,120,616 1.3298 -0.71%
2025-07-09 0 1.400 1.380 1.400 1.380 1.410 2,712,000 3,782,120 1.3946 1.341 1.322 1.341 1.322 1.350 2,832,010 1.3355 0.72%
2025-07-08 0 1.390 1.380 1.390 1.350 1.390 4,656,000 6,390,700 1.3726 1.331 1.322 1.331 1.293 1.331 4,862,035 1.3144 0.00%
2025-07-07 0 1.390 1.380 1.390 1.350 1.400 3,720,000 5,112,350 1.3743 1.331 1.322 1.331 1.293 1.341 3,884,615 1.3161 -0.71%
2025-07-04 0 1.400 1.400 1.410 1.380 1.450 7,126,000 9,955,630 1.3971 1.341 1.341 1.350 1.322 1.389 7,441,336 1.3379 -3.45%
2025-07-03 0 1.450 1.430 1.450 1.420 1.500 8,570,000 12,436,100 1.4511 1.389 1.369 1.389 1.360 1.436 8,949,235 1.3896 -2.03%
2025-07-02 0 1.480 1.470 1.480 1.380 1.570 24,298,000 36,459,990 1.5005 1.417 1.408 1.417 1.322 1.503 25,373,222 1.4369 7.25%
2025-06-30 0 1.380 1.370 1.380 1.360 1.390 4,637,283 6,373,333 1.3744 1.322 1.312 1.322 1.302 1.331 4,842,489 1.3161 -1.43%
2025-06-27 0 1.400 1.390 1.400 1.370 1.440 7,136,000 10,005,680 1.4021 1.341 1.331 1.341 1.312 1.379 7,451,778 1.3427 2.94%
2025-06-26 0 1.360 1.360 1.370 1.290 1.390 13,247,039 17,709,549 1.3369 1.302 1.302 1.312 1.235 1.331 13,833,240 1.2802 1.49%
2025-06-25 0 1.340 1.340 1.350 1.320 1.410 11,230,000 15,140,780 1.3482 1.283 1.283 1.293 1.264 1.350 11,726,944 1.2911 -3.60%
2025-06-24 0 1.390 1.390 1.400 1.370 1.420 8,718,000 12,171,960 1.3962 1.331 1.331 1.341 1.312 1.360 9,103,784 1.3370 -2.11%
2025-06-23 0 1.420 1.410 1.420 1.380 1.460 22,764,000 32,003,722 1.4059 1.360 1.350 1.360 1.322 1.398 23,771,340 1.3463 -0.70%
2025-06-20 0 1.430 1.420 1.430 1.410 1.490 9,396,000 13,500,666 1.4369 1.369 1.360 1.369 1.350 1.427 9,811,787 1.3760 -3.38%
2025-06-19 0 1.480 1.460 1.480 1.460 1.500 7,892,000 11,580,159 1.4673 1.417 1.398 1.417 1.398 1.436 8,241,232 1.4051 -1.33%
2025-06-18 0 1.500 1.490 1.500 1.460 1.520 23,670,000 35,447,519 1.4976 1.436 1.427 1.436 1.398 1.456 24,717,432 1.4341 2.04%
2025-06-17 0 1.470 1.460 1.470 1.450 1.510 27,855,458 40,861,938 1.4669 1.408 1.398 1.408 1.389 1.446 29,088,102 1.4048 -3.29%
2025-06-16 0 1.520 1.510 1.520 1.510 1.580 10,543,000 16,224,569 1.5389 1.456 1.446 1.456 1.446 1.513 11,009,543 1.4737 -0.65%
2025-06-13 0 1.530 1.530 1.540 1.520 1.620 31,780,000 50,231,180 1.5806 1.465 1.465 1.475 1.456 1.551 33,186,311 1.5136 -1.92%
2025-06-12 0 1.560 1.540 1.560 1.490 1.560 9,264,000 14,149,100 1.5273 1.494 1.475 1.494 1.427 1.494 9,673,945 1.4626 1.30%
2025-06-11 0 1.540 1.530 1.540 1.470 1.560 36,350,000 55,046,180 1.5143 1.475 1.465 1.475 1.408 1.494 37,958,540 1.4502 4.76%
2025-06-10 0 1.470 1.470 1.480 1.410 1.560 46,123,000 69,228,628 1.5010 1.408 1.408 1.417 1.350 1.494 48,164,010 1.4374 4.26%
2025-06-09 0 1.410 1.400 1.410 1.290 1.450 40,956,000 56,755,840 1.3858 1.350 1.341 1.350 1.235 1.389 42,768,362 1.3271 10.16%
2025-06-06 0 1.280 1.280 1.290 1.210 1.320 40,016,000 50,932,320 1.2728 1.226 1.226 1.235 1.159 1.264 41,786,766 1.2189 4.07%
2025-06-05 0 1.230 1.220 1.230 1.210 1.280 17,362,000 21,671,040 1.2482 1.178 1.168 1.178 1.159 1.226 18,130,294 1.1953 0.00%
2025-06-04 0 1.230 1.210 1.230 1.110 1.260 35,873,000 43,255,160 1.2058 1.178 1.159 1.178 1.063 1.207 37,460,432 1.1547 6.96%
2025-06-03 0 1.150 1.130 1.150 1.090 1.150 9,426,000 10,576,478 1.1221 1.101 1.082 1.101 1.044 1.101 9,843,114 1.0745 2.68%
2025-06-02 0 1.120 1.110 1.120 1.080 1.120 8,116,000 8,935,200 1.1009 1.073 1.063 1.073 1.034 1.073 8,475,145 1.0543 2.75%
2025-05-30 0 1.090 1.090 1.100 1.080 1.120 3,608,000 3,953,420 1.0957 1.044 1.044 1.053 1.034 1.073 3,767,659 1.0493 -1.80%
2025-05-29 0 1.110 1.100 1.110 1.070 1.130 11,798,000 13,043,380 1.1056 1.063 1.053 1.063 1.025 1.082 12,320,079 1.0587 4.45%
2025-05-28 0 1.090 1.090 1.100 1.090 1.120 4,930,000 5,432,660 1.1020 1.018 1.018 1.027 1.018 1.046 5,280,412 1.0288 -1.80%
2025-05-27 0 1.110 1.100 1.110 1.060 1.120 10,928,000 11,987,080 1.0969 1.036 1.027 1.036 0.990 1.046 11,704,735 1.0241 2.78%
2025-05-26 0 1.080 1.080 1.090 1.040 1.110 13,662,000 14,796,989 1.0831 1.008 1.008 1.018 0.971 1.036 14,633,061 1.0112 3.85%
2025-05-23 0 1.040 1.030 1.040 0.980 1.070 18,360,000 19,212,820 1.0464 0.971 0.962 0.971 0.915 0.999 19,664,983 0.9770 6.12%
2025-05-22 0 0.980 0.970 0.980 0.930 0.980 11,952,000 11,451,680 0.9581 0.915 0.906 0.915 0.868 0.915 12,801,518 0.8946 1.03%
2025-05-21 0 0.970 0.960 0.970 0.960 0.980 1,706,000 1,648,024 0.9660 0.906 0.896 0.906 0.896 0.915 1,827,258 0.9019 0.00%
2025-05-20 0 0.970 0.960 0.970 0.900 1.000 15,166,000 14,609,840 0.9633 0.906 0.896 0.906 0.840 0.934 16,243,962 0.8994 7.78%
2025-05-19 0 0.900 0.890 0.900 0.880 0.910 7,568,000 6,734,220 0.8898 0.840 0.831 0.840 0.822 0.850 8,105,915 0.8308 0.00%
2025-05-16 0 0.900 0.890 0.900 0.880 0.900 3,960,000 3,527,860 0.8909 0.840 0.831 0.840 0.822 0.840 4,241,467 0.8318 0.00%
2025-05-15 0 0.900 0.890 0.900 0.890 0.910 10,768,000 9,672,700 0.8983 0.840 0.831 0.840 0.831 0.850 11,533,363 0.8387 -2.17%
2025-05-14 0 0.920 0.900 0.920 0.880 0.920 6,110,000 5,552,080 0.9087 0.859 0.840 0.859 0.822 0.859 6,544,284 0.8484 4.55%
2025-05-13 0 0.880 0.870 0.880 0.860 0.890 5,672,000 4,954,148 0.8734 0.822 0.812 0.822 0.803 0.831 6,075,152 0.8155 1.15%
2025-05-12 0 0.870 0.860 0.870 0.850 0.870 5,286,000 4,533,460 0.8576 0.812 0.803 0.812 0.794 0.812 5,661,716 0.8007 0.00%
2025-05-09 0 0.870 0.870 0.880 0.850 0.880 2,700,000 2,320,460 0.8594 0.812 0.812 0.822 0.794 0.822 2,891,909 0.8024 1.16%
2025-05-08 0 0.860 0.860 0.870 0.860 0.900 6,808,000 5,920,760 0.8697 0.803 0.803 0.812 0.803 0.840 7,291,896 0.8120 -3.37%
2025-05-07 0 0.890 0.880 0.890 0.880 0.910 3,752,000 3,342,898 0.8910 0.831 0.822 0.831 0.822 0.850 4,018,683 0.8318 1.14%
2025-05-06 0 0.880 0.880 0.890 0.880 0.920 11,750,000 10,536,934 0.8968 0.822 0.822 0.831 0.822 0.859 12,585,161 0.8373 -4.35%
2025-05-02 0 0.920 0.910 0.920 0.890 0.960 7,444,000 6,764,760 0.9088 0.859 0.850 0.859 0.831 0.896 7,973,101 0.8484 -4.17%
2025-04-30 0 0.960 0.940 0.960 0.910 0.960 5,409,333 5,044,907 0.9326 0.896 0.878 0.896 0.850 0.896 5,793,815 0.8707 3.23%
2025-04-29 0 0.930 0.930 0.940 0.930 0.950 1,696,000 1,589,440 0.9372 0.868 0.868 0.878 0.868 0.887 1,816,547 0.8750 -2.11%
2025-04-28 0 0.950 0.940 0.950 0.930 0.950 2,214,000 2,084,280 0.9414 0.887 0.878 0.887 0.868 0.887 2,371,366 0.8789 1.06%
2025-04-25 0 0.940 0.940 0.950 0.940 0.980 6,470,000 6,183,340 0.9557 0.878 0.878 0.887 0.878 0.915 6,929,872 0.8923 -2.08%
2025-04-24 0 0.960 0.950 0.960 0.950 0.990 7,829,471 7,544,712 0.9636 0.896 0.887 0.896 0.887 0.924 8,385,970 0.8997 -2.04%
2025-04-23 0 0.980 0.970 0.980 0.960 1.000 9,714,000 9,530,360 0.9811 0.915 0.906 0.915 0.896 0.934 10,404,447 0.9160 1.03%
2025-04-22 0 0.970 0.950 0.970 0.940 0.970 4,941,300 4,734,256 0.9581 0.906 0.887 0.906 0.878 0.906 5,292,515 0.8945 2.11%
2025-04-17 0 0.950 0.950 0.960 0.950 0.980 2,852,000 2,745,500 0.9627 0.887 0.887 0.896 0.887 0.915 3,054,713 0.8988 -3.06%
2025-04-16 0 0.980 0.970 0.980 0.930 1.020 16,632,841 16,036,144 0.9641 0.915 0.906 0.915 0.868 0.952 17,815,062 0.9001 -2.97%
2025-04-15 0 1.010 1.010 1.020 1.000 1.050 3,802,000 3,852,460 1.0133 0.943 0.943 0.952 0.934 0.980 4,072,237 0.9460 -0.98%
2025-04-14 0 1.020 1.010 1.020 1.000 1.050 6,872,000 7,029,720 1.0230 0.952 0.943 0.952 0.934 0.980 7,360,445 0.9551 2.00%
2025-04-11 0 1.000 1.000 1.010 0.960 1.010 9,114,000 8,974,400 0.9847 0.934 0.934 0.943 0.896 0.943 9,761,800 0.9193 4.17%
2025-04-10 0 0.960 0.960 0.970 0.950 1.030 15,196,000 14,982,700 0.9860 0.896 0.896 0.906 0.887 0.962 16,276,094 0.9205 -1.03%
2025-04-09 0 0.970 0.960 0.970 0.870 0.980 32,522,000 30,660,135 0.9428 0.906 0.896 0.906 0.812 0.915 34,833,583 0.8802 4.30%
2025-04-08 0 0.930 0.910 0.930 0.840 0.950 37,136,000 33,225,118 0.8947 0.868 0.850 0.868 0.784 0.887 39,775,535 0.8353 8.14%
2025-04-07 0 0.860 0.860 0.880 0.790 0.980 79,432,000 68,189,342 0.8585 0.803 0.803 0.822 0.738 0.915 85,077,829 0.8015 -18.10%
2025-04-03 0 1.050 1.050 1.060 0.990 1.080 28,580,000 29,420,540 1.0294 0.980 0.980 0.990 0.924 1.008 30,611,395 0.9611 -4.55%
2025-04-02 0 1.100 1.090 1.100 1.070 1.120 14,606,000 15,979,360 1.0940 1.027 1.018 1.027 0.999 1.046 15,644,158 1.0214 -1.79%
2025-04-01 0 1.120 1.100 1.120 1.080 1.190 30,964,000 34,753,900 1.1224 1.046 1.027 1.046 1.008 1.111 33,164,844 1.0479 -2.61%
2025-03-31 0 1.150 1.140 1.150 1.070 1.170 29,249,502 33,180,402 1.1344 1.074 1.064 1.074 0.999 1.092 31,328,484 1.0591 1.77%
2025-03-28 0 1.130 1.120 1.130 1.070 1.140 25,444,000 28,031,440 1.1017 1.055 1.046 1.055 0.999 1.064 27,252,496 1.0286 2.73%
2025-03-27 0 1.100 1.100 1.110 0.930 1.150 77,120,400 80,628,936 1.0455 1.027 1.027 1.036 0.868 1.074 82,601,927 0.9761 17.02%
2025-03-26 0 0.940 0.930 0.940 0.920 0.950 7,098,000 6,597,240 0.9295 0.878 0.868 0.878 0.859 0.887 7,602,508 0.8678 1.08%
2025-03-25 0 0.930 0.930 0.940 0.930 0.970 10,806,000 10,232,540 0.9469 0.868 0.868 0.878 0.868 0.906 11,574,064 0.8841 -2.11%
2025-03-24 0 0.950 0.930 0.950 0.920 0.960 7,862,000 7,407,560 0.9422 0.887 0.868 0.887 0.859 0.896 8,420,811 0.8797 0.00%
2025-03-21 0 0.950 0.940 0.950 0.920 0.970 9,822,000 9,277,340 0.9445 0.887 0.878 0.887 0.859 0.906 10,520,123 0.8819 3.26%
2025-03-20 0 0.920 0.920 0.930 0.910 0.940 5,260,000 4,847,244 0.9215 0.859 0.859 0.868 0.850 0.878 5,633,868 0.8604 -2.13%
2025-03-19 0 0.940 0.930 0.940 0.910 0.960 5,678,000 5,275,280 0.9291 0.878 0.868 0.878 0.850 0.896 6,081,578 0.8674 0.00%
2025-03-18 0 0.940 0.930 0.940 0.880 0.950 14,544,000 13,508,500 0.9288 0.878 0.868 0.878 0.822 0.887 15,577,751 0.8672 5.62%
2025-03-17 0 0.890 0.890 0.900 0.880 0.910 7,502,000 6,757,600 0.9008 0.831 0.831 0.840 0.822 0.850 8,035,224 0.8410 2.30%
2025-03-14 0 0.870 0.870 0.890 0.840 0.900 16,236,000 14,310,020 0.8814 0.812 0.812 0.831 0.784 0.840 17,390,015 0.8229 1.16%
2025-03-13 0 0.860 0.850 0.860 0.830 0.920 9,616,000 8,414,580 0.8751 0.803 0.794 0.803 0.775 0.859 10,299,481 0.8170 3.61%
2025-03-12 0 0.830 0.830 0.840 0.820 0.850 4,440,000 3,702,440 0.8339 0.775 0.775 0.784 0.766 0.794 4,755,584 0.7785 0.00%
2025-03-11 0 0.830 0.820 0.830 0.800 0.830 2,930,000 2,391,980 0.8164 0.775 0.766 0.775 0.747 0.775 3,138,257 0.7622 0.00%
2025-03-10 0 0.830 0.810 0.830 0.820 0.850 3,710,000 3,080,100 0.8302 0.775 0.756 0.775 0.766 0.794 3,973,698 0.7751 0.00%
2025-03-07 0 0.830 0.830 0.840 0.820 0.840 2,330,000 1,934,900 0.8304 0.775 0.775 0.784 0.766 0.784 2,495,611 0.7753 -1.19%
2025-03-06 0 0.840 0.830 0.840 0.830 0.890 4,876,000 4,177,560 0.8568 0.784 0.775 0.784 0.775 0.831 5,222,574 0.7999 -2.33%
2025-03-05 0 0.860 0.860 0.870 0.790 0.870 11,850,000 9,956,840 0.8402 0.803 0.803 0.812 0.738 0.812 12,692,269 0.7845 7.50%
2025-03-04 0 0.800 0.790 0.800 0.780 0.830 7,458,000 5,942,340 0.7968 0.747 0.738 0.747 0.728 0.775 7,988,096 0.7439 -3.61%
2025-03-03 0 0.830 0.810 0.830 0.800 0.830 4,738,000 3,872,320 0.8173 0.775 0.756 0.775 0.747 0.775 5,074,765 0.7631 3.75%
2025-02-28 0 0.800 0.780 0.800 0.780 0.820 5,492,000 4,390,680 0.7995 0.747 0.728 0.747 0.728 0.766 5,882,358 0.7464 -1.23%
2025-02-27 0 0.810 0.810 0.820 0.800 0.860 13,546,000 11,128,840 0.8216 0.756 0.756 0.766 0.747 0.803 14,508,816 0.7670 -6.90%
2025-02-26 0 0.870 0.850 0.870 0.850 0.870 10,170,000 8,731,660 0.8586 0.812 0.794 0.812 0.794 0.812 10,892,858 0.8016 0.00%
2025-02-25 0 0.870 0.860 0.870 0.850 0.880 7,488,000 6,464,180 0.8633 0.812 0.803 0.812 0.794 0.822 8,020,228 0.8060 0.00%
2025-02-24 0 0.870 0.860 0.870 0.850 0.910 17,262,000 15,098,160 0.8746 0.812 0.803 0.812 0.794 0.850 18,488,940 0.8166 -1.14%
2025-02-21 0 0.880 0.870 0.880 0.810 0.890 18,544,000 15,769,180 0.8504 0.822 0.812 0.822 0.756 0.831 19,862,061 0.7939 7.32%
2025-02-20 0 0.820 0.810 0.820 0.770 0.830 13,948,000 11,155,120 0.7998 0.766 0.756 0.766 0.719 0.775 14,939,389 0.7467 5.13%
2025-02-19 0 0.780 0.770 0.780 0.770 0.780 2,562,000 1,993,478 0.7781 0.728 0.719 0.728 0.719 0.728 2,744,101 0.7265 1.30%
2025-02-18 0 0.770 0.760 0.770 0.760 0.780 5,024,000 3,869,400 0.7702 0.719 0.710 0.719 0.710 0.728 5,381,093 0.7191 -1.28%
2025-02-17 0 0.780 0.770 0.780 0.750 0.780 7,632,000 5,816,940 0.7622 0.728 0.719 0.728 0.700 0.728 8,174,464 0.7116 0.00%
2025-02-14 0 0.780 0.770 0.780 0.770 0.790 5,916,000 4,613,580 0.7798 0.728 0.719 0.728 0.719 0.738 6,336,495 0.7281 -1.27%
2025-02-13 0 0.790 0.770 0.790 0.760 0.810 12,834,000 10,180,534 0.7932 0.738 0.719 0.738 0.710 0.756 13,746,209 0.7406 2.60%
2025-02-12 0 0.770 0.760 0.780 0.750 0.770 4,270,000 3,252,740 0.7618 0.719 0.710 0.728 0.700 0.719 4,573,501 0.7112 0.00%
2025-02-11 0 0.770 0.760 0.770 0.720 0.780 12,328,000 9,298,234 0.7542 0.719 0.710 0.719 0.672 0.728 13,204,244 0.7042 5.48%
2025-02-10 0 0.730 0.720 0.730 0.680 0.730 8,626,000 6,117,920 0.7092 0.682 0.672 0.682 0.635 0.682 9,239,115 0.6622 4.29%
2025-02-07 0 0.700 0.690 0.700 0.680 0.700 5,864,000 4,045,780 0.6899 0.654 0.644 0.654 0.635 0.654 6,280,799 0.6442 0.00%
2025-02-06 0 0.700 0.690 0.700 0.670 0.700 2,340,000 1,596,960 0.6825 0.654 0.644 0.654 0.626 0.654 2,506,321 0.6372 2.94%
2025-02-05 0 0.680 0.670 0.680 0.670 0.680 1,814,000 1,220,720 0.6729 0.635 0.626 0.635 0.626 0.635 1,942,935 0.6283 0.00%
2025-02-04 0 0.680 0.670 0.680 0.670 0.690 2,432,000 1,643,760 0.6759 0.635 0.626 0.635 0.626 0.644 2,604,861 0.6310 3.03%
2025-02-03 0 0.660 0.650 0.660 0.650 0.680 5,434,000 3,595,720 0.6617 0.616 0.607 0.616 0.607 0.635 5,820,235 0.6178 -2.94%
2025-01-28 0 0.680 0.670 0.680 0.670 0.680 816,000 552,200 0.6767 0.635 0.626 0.635 0.626 0.635 873,999 0.6318 -1.45%
2025-01-27 0 0.690 0.680 0.690 0.680 0.690 1,782,000 1,215,559 0.6821 0.644 0.635 0.644 0.635 0.644 1,908,660 0.6369 0.00%
2025-01-24 0 0.690 0.680 0.690 0.680 0.710 10,494,000 7,294,660 0.6951 0.644 0.635 0.644 0.635 0.663 11,239,887 0.6490 0.00%
2025-01-23 0 0.690 0.680 0.690 0.680 0.710 10,802,000 7,463,900 0.6910 0.644 0.635 0.644 0.635 0.663 11,569,779 0.6451 -1.43%
2025-01-22 0 0.700 0.690 0.700 0.630 0.710 21,116,000 14,263,420 0.6755 0.654 0.644 0.654 0.588 0.663 22,616,873 0.6307 11.11%
2025-01-21 0 0.630 0.620 0.630 0.630 0.650 2,316,000 1,470,780 0.6351 0.588 0.579 0.588 0.588 0.607 2,480,616 0.5929 -1.56%
2025-01-20 0 0.640 0.630 0.640 0.630 0.650 1,250,000 802,620 0.6421 0.598 0.588 0.598 0.588 0.607 1,338,847 0.5995 -1.54%
2025-01-17 0 0.650 0.630 0.650 0.630 0.650 6,738,000 4,315,419 0.6405 0.607 0.588 0.607 0.588 0.607 7,216,920 0.5980 3.17%
2025-01-16 0 0.630 0.620 0.630 0.620 0.640 2,264,000 1,426,240 0.6300 0.588 0.579 0.588 0.579 0.598 2,424,919 0.5882 0.00%
2025-01-15 0 0.630 0.620 0.630 0.620 0.640 2,144,000 1,348,638 0.6290 0.588 0.579 0.588 0.579 0.598 2,296,390 0.5873 -1.56%
2025-01-14 0 0.640 0.630 0.640 0.610 0.650 6,096,000 3,828,240 0.6280 0.598 0.588 0.598 0.570 0.607 6,529,289 0.5863 4.92%
2025-01-13 0 0.610 0.600 0.610 0.600 0.620 612,000 372,740 0.6091 0.570 0.560 0.570 0.560 0.579 655,499 0.5686 -1.61%
2025-01-10 0 0.620 0.610 0.620 0.610 0.620 476,000 293,660 0.6169 0.579 0.570 0.579 0.570 0.579 509,833 0.5760 0.00%
2025-01-09 0 0.620 0.610 0.620 0.620 0.630 702,000 436,900 0.6224 0.579 0.570 0.579 0.579 0.588 751,896 0.5811 -1.59%
2025-01-08 0 0.630 0.620 0.630 0.610 0.630 4,638,000 2,876,520 0.6202 0.588 0.579 0.588 0.570 0.588 4,967,658 0.5790 1.61%
2025-01-07 0 0.620 0.610 0.620 0.600 0.620 4,452,000 2,713,899 0.6096 0.579 0.570 0.579 0.560 0.579 4,768,437 0.5691 0.00%
2025-01-06 0 0.620 0.610 0.620 0.600 0.630 20,600,667 12,626,126 0.6129 0.579 0.570 0.579 0.560 0.588 22,064,911 0.5722 3.33%
2025-01-03 0 0.600 0.580 0.600 0.590 0.610 1,252,000 745,537 0.5955 0.560 0.542 0.560 0.551 0.570 1,340,989 0.5560 1.69%
2025-01-02 0 0.590 0.580 0.590 0.580 0.600 1,476,000 877,560 0.5946 0.551 0.542 0.551 0.542 0.560 1,580,910 0.5551 -1.67%
2024-12-31 0 0.600 0.600 0.610 0.570 0.600 4,856,000 2,861,480 0.5893 0.560 0.560 0.570 0.532 0.560 5,201,152 0.5502 1.69%
2024-12-30 0 0.590 0.580 0.590 0.550 0.590 8,774,000 4,978,595 0.5674 0.551 0.542 0.551 0.514 0.551 9,397,634 0.5298 3.51%
2024-12-27 0 0.570 0.560 0.570 0.550 0.570 4,862,000 2,730,560 0.5616 0.532 0.523 0.532 0.514 0.532 5,207,579 0.5243 -1.72%
2024-12-24 0 0.580 0.570 0.580 0.550 0.580 3,378,000 1,910,780 0.5657 0.542 0.532 0.542 0.514 0.542 3,618,100 0.5281 0.00%
2024-12-23 0 0.580 0.570 0.580 0.560 0.590 3,106,000 1,784,580 0.5746 0.542 0.532 0.542 0.523 0.551 3,326,767 0.5364 3.57%
2024-12-20 0 0.560 0.550 0.560 0.550 0.570 3,878,000 2,170,100 0.5596 0.523 0.514 0.523 0.514 0.532 4,153,639 0.5225 -3.45%
2024-12-19 0 0.580 0.570 0.580 0.560 0.580 2,352,000 1,340,600 0.5700 0.542 0.532 0.542 0.523 0.542 2,519,174 0.5322 0.00%
2024-12-18 0 0.580 0.570 0.580 0.560 0.580 8,738,000 4,995,680 0.5717 0.542 0.532 0.542 0.523 0.542 9,359,075 0.5338 0.00%
2024-12-17 0 0.580 0.580 0.590 0.570 0.590 3,616,000 2,087,380 0.5773 0.542 0.542 0.551 0.532 0.551 3,873,016 0.5390 -1.69%
2024-12-16 0 0.590 0.580 0.590 0.580 0.600 5,122,000 2,990,280 0.5838 0.551 0.542 0.551 0.542 0.560 5,486,059 0.5451 0.00%
2024-12-13 0 0.590 0.590 0.600 0.590 0.610 4,938,000 2,954,480 0.5983 0.551 0.551 0.560 0.551 0.570 5,288,981 0.5586 -3.28%
2024-12-12 0 0.610 0.610 0.620 0.600 0.610 4,450,000 2,712,080 0.6095 0.570 0.570 0.579 0.560 0.570 4,766,295 0.5690 0.00%
2024-12-11 0 0.610 0.610 0.620 0.600 0.620 2,892,000 1,756,800 0.6075 0.570 0.570 0.579 0.560 0.579 3,097,556 0.5672 -1.61%
2024-12-10 0 0.620 0.610 0.620 0.590 0.620 6,198,000 3,758,499 0.6064 0.579 0.570 0.579 0.551 0.579 6,638,538 0.5662 1.64%
2024-12-09 0 0.610 0.600 0.610 0.580 0.610 7,888,000 4,732,460 0.6000 0.570 0.560 0.570 0.542 0.570 8,448,659 0.5601 1.67%
2024-12-06 0 0.600 0.590 0.600 0.580 0.600 4,416,000 2,598,960 0.5885 0.560 0.551 0.560 0.542 0.560 4,729,878 0.5495 3.45%
2024-12-05 0 0.580 0.580 0.590 0.580 0.590 1,554,000 914,320 0.5884 0.542 0.542 0.551 0.542 0.551 1,664,454 0.5493 -1.69%
2024-12-04 0 0.590 0.580 0.590 0.570 0.590 908,000 531,420 0.5853 0.551 0.542 0.551 0.532 0.551 972,538 0.5464 0.00%
2024-12-03 0 0.590 0.580 0.590 0.580 0.600 758,000 443,320 0.5849 0.551 0.542 0.551 0.542 0.560 811,877 0.5460 0.00%
2024-12-02 0 0.590 0.580 0.590 0.580 0.600 2,816,000 1,668,920 0.5927 0.551 0.542 0.551 0.542 0.560 3,016,154 0.5533 0.00%
2024-11-29 0 0.590 0.580 0.590 0.570 0.590 2,014,000 1,174,160 0.5830 0.551 0.542 0.551 0.532 0.551 2,157,150 0.5443 1.72%
2024-11-28 0 0.580 0.570 0.580 0.570 0.590 1,370,000 789,600 0.5764 0.542 0.532 0.542 0.532 0.551 1,467,376 0.5381 0.00%
2024-11-27 0 0.580 0.580 0.590 0.570 0.580 1,162,000 666,580 0.5736 0.542 0.542 0.551 0.532 0.542 1,244,592 0.5356 0.00%
2024-11-26 0 0.580 0.580 0.590 0.580 0.590 758,000 445,180 0.5873 0.542 0.542 0.551 0.542 0.551 811,877 0.5483 -1.69%
2024-11-25 0 0.590 0.580 0.590 0.570 0.590 1,218,000 708,680 0.5818 0.551 0.542 0.551 0.532 0.551 1,304,572 0.5432 0.00%
2024-11-22 0 0.590 0.580 0.590 0.570 0.590 3,278,000 1,911,360 0.5831 0.551 0.542 0.551 0.532 0.551 3,510,992 0.5444 0.00%
2024-11-21 0 0.590 0.580 0.590 0.580 0.590 1,964,000 1,156,920 0.5891 0.551 0.542 0.551 0.542 0.551 2,103,596 0.5500 1.72%
2024-11-20 0 0.580 0.580 0.590 0.580 0.590 5,724,000 3,370,360 0.5888 0.542 0.542 0.551 0.542 0.551 6,130,848 0.5497 0.00%
2024-11-19 0 0.580 0.570 0.580 0.570 0.590 246,000 142,500 0.5793 0.542 0.532 0.542 0.532 0.551 263,485 0.5408 1.75%
2024-11-18 0 0.570 0.570 0.590 0.550 0.590 4,066,000 2,327,260 0.5724 0.532 0.532 0.551 0.514 0.551 4,355,001 0.5344 1.79%
2024-11-15 0 0.560 0.550 0.560 0.550 0.560 990,000 549,800 0.5554 0.523 0.514 0.523 0.514 0.523 1,060,367 0.5185 0.00%
2024-11-14 0 0.560 0.560 0.570 0.560 0.580 272,000 153,460 0.5642 0.523 0.523 0.532 0.523 0.542 291,333 0.5268 -1.75%
2024-11-13 0 0.570 0.570 0.580 0.560 0.590 3,612,000 2,089,680 0.5785 0.532 0.532 0.542 0.523 0.551 3,868,732 0.5401 -1.72%
2024-11-12 0 0.580 0.560 0.580 0.550 0.580 4,178,000 2,375,940 0.5687 0.542 0.523 0.542 0.514 0.542 4,474,962 0.5309 1.75%
2024-11-11 0 0.570 0.560 0.570 0.540 0.570 13,170,000 7,324,760 0.5562 0.532 0.523 0.532 0.504 0.532 14,106,091 0.5193 -1.72%
2024-11-08 0 0.580 0.570 0.580 0.570 0.590 696,000 401,040 0.5762 0.542 0.532 0.542 0.532 0.551 745,470 0.5380 0.00%
2024-11-07 0 0.580 0.570 0.580 0.570 0.580 1,024,000 587,400 0.5736 0.542 0.532 0.542 0.532 0.542 1,096,783 0.5356 0.00%
2024-11-06 0 0.580 0.570 0.590 0.580 0.600 1,180,000 686,040 0.5814 0.542 0.532 0.551 0.542 0.560 1,263,871 0.5428 -1.69%
2024-11-05 0 0.590 0.590 0.600 0.570 0.590 3,230,000 1,882,900 0.5829 0.551 0.551 0.560 0.532 0.551 3,459,580 0.5443 -1.67%
2024-11-04 0 0.600 0.590 0.600 0.580 0.600 1,296,000 761,200 0.5873 0.560 0.551 0.560 0.542 0.560 1,388,116 0.5484 1.69%
2024-11-01 0 0.590 0.580 0.590 0.580 0.600 816,000 484,660 0.5939 0.551 0.542 0.551 0.542 0.560 873,999 0.5545 1.72%
2024-10-31 0 0.580 0.580 0.590 0.570 0.600 1,138,000 677,840 0.5956 0.542 0.542 0.551 0.532 0.560 1,218,886 0.5561 0.00%
2024-10-30 0 0.580 0.580 0.590 0.570 0.580 528,000 304,700 0.5771 0.542 0.542 0.551 0.532 0.542 565,529 0.5388 0.00%
2024-10-29 0 0.580 0.580 0.590 0.570 0.600 3,890,000 2,258,560 0.5806 0.542 0.542 0.551 0.532 0.560 4,166,492 0.5421 -1.69%
2024-10-28 0 0.590 0.580 0.590 0.580 0.590 634,000 368,820 0.5817 0.551 0.542 0.551 0.542 0.551 679,063 0.5431 0.00%
2024-10-25 0 0.590 0.590 0.600 0.590 0.610 258,000 153,920 0.5966 0.551 0.551 0.560 0.551 0.570 276,338 0.5570 -1.67%
2024-10-24 0 0.600 0.580 0.610 0.570 0.600 4,258,000 2,500,180 0.5872 0.560 0.542 0.570 0.532 0.560 4,560,648 0.5482 1.69%
2024-10-23 0 0.590 0.580 0.590 0.580 0.590 1,302,000 756,480 0.5810 0.551 0.542 0.551 0.542 0.551 1,394,543 0.5425 0.00%
2024-10-22 0 0.590 0.580 0.590 0.580 0.590 1,384,000 811,460 0.5863 0.551 0.542 0.551 0.542 0.551 1,482,371 0.5474 0.00%
2024-10-21 0 0.590 0.580 0.590 0.580 0.610 2,504,000 1,507,860 0.6022 0.551 0.542 0.551 0.542 0.570 2,681,978 0.5622 -1.67%
2024-10-18 0 0.600 0.600 0.610 0.590 0.600 1,800,000 1,073,020 0.5961 0.560 0.560 0.570 0.551 0.560 1,927,940 0.5566 -1.64%
2024-10-17 0 0.610 0.590 0.610 0.580 0.610 2,233,502 1,337,741 0.5989 0.570 0.551 0.570 0.542 0.570 2,392,254 0.5592 1.67%
2024-10-16 0 0.600 0.600 0.610 0.560 0.610 3,934,000 2,325,365 0.5911 0.560 0.560 0.570 0.523 0.570 4,213,619 0.5519 5.26%
2024-10-15 0 0.570 0.570 0.580 0.560 0.580 2,322,000 1,333,440 0.5743 0.532 0.532 0.542 0.523 0.542 2,487,042 0.5362 -1.72%
2024-10-14 0 0.580 0.580 0.590 0.550 0.580 2,882,000 1,642,540 0.5699 0.542 0.542 0.551 0.514 0.542 3,086,845 0.5321 0.00%
2024-10-10 0 0.580 0.570 0.580 0.560 0.580 2,542,000 1,443,157 0.5677 0.542 0.532 0.542 0.523 0.542 2,722,679 0.5301 3.57%
2024-10-09 0 0.560 0.550 0.560 0.550 0.600 4,976,000 2,806,579 0.5640 0.523 0.514 0.523 0.514 0.560 5,329,682 0.5266 -3.45%
2024-10-08 0 0.580 0.580 0.590 0.580 0.650 6,748,000 4,050,919 0.6003 0.542 0.542 0.551 0.542 0.607 7,227,631 0.5605 -10.77%
2024-10-07 0 0.650 0.630 0.650 0.620 0.650 7,144,014 4,515,088 0.6320 0.607 0.588 0.607 0.579 0.607 7,651,793 0.5901 1.56%
2024-10-04 0 0.640 0.630 0.640 0.620 0.670 11,834,000 7,650,908 0.6465 0.598 0.588 0.598 0.579 0.626 12,675,131 0.6036 1.59%
2024-10-03 0 0.630 0.620 0.630 0.610 0.640 18,840,000 11,753,852 0.6239 0.588 0.579 0.588 0.570 0.598 20,179,100 0.5825 1.61%
2024-10-02 0 0.620 0.610 0.620 0.560 0.630 12,687,986 7,634,000 0.6017 0.579 0.570 0.579 0.523 0.588 13,589,817 0.5617 10.71%
2024-09-30 0 0.560 0.550 0.560 0.530 0.570 11,714,000 6,406,920 0.5469 0.523 0.514 0.523 0.495 0.532 12,546,602 0.5106 3.70%
2024-09-27 0 0.540 0.530 0.540 0.530 0.540 8,306,000 4,421,020 0.5323 0.504 0.495 0.504 0.495 0.504 8,896,370 0.4969 1.89%
2024-09-26 0 0.530 0.530 0.540 0.520 0.540 6,012,000 3,172,520 0.5277 0.495 0.495 0.504 0.485 0.504 6,439,318 0.4927 -1.85%
2024-09-25 0 0.540 0.530 0.540 0.530 0.540 7,294,000 3,876,480 0.5315 0.504 0.495 0.504 0.495 0.504 7,812,439 0.4962 0.00%
2024-09-24 0 0.540 0.530 0.540 0.530 0.540 870,000 467,300 0.5371 0.504 0.495 0.504 0.495 0.504 931,837 0.5015 -1.82%
2024-09-23 0 0.550 0.530 0.550 0.530 0.550 284,000 152,980 0.5387 0.514 0.495 0.514 0.495 0.514 304,186 0.5029 1.85%
2024-09-20 0 0.540 0.540 0.550 0.540 0.560 974,000 526,720 0.5408 0.504 0.504 0.514 0.504 0.523 1,043,230 0.5049 -1.82%
2024-09-19 0 0.550 0.540 0.550 0.540 0.550 2,016,000 1,103,640 0.5474 0.514 0.504 0.514 0.504 0.514 2,159,292 0.5111 3.77%
2024-09-17 0 0.530 0.530 0.540 0.530 0.540 236,000 126,040 0.5341 0.495 0.495 0.504 0.495 0.504 252,774 0.4986 0.00%
2024-09-16 0 0.530 0.530 0.540 0.520 0.540 1,946,000 1,031,857 0.5302 0.495 0.495 0.504 0.485 0.504 2,084,317 0.4951 -1.85%
2024-09-13 0 0.540 0.530 0.540 0.530 0.550 1,892,000 1,031,740 0.5453 0.504 0.495 0.504 0.495 0.514 2,026,479 0.5091 0.00%
2024-09-12 0 0.540 0.530 0.540 0.530 0.540 2,126,000 1,141,263 0.5368 0.504 0.495 0.504 0.495 0.504 2,277,111 0.5012 3.85%
2024-09-11 0 0.520 0.520 0.530 0.520 0.540 6,894,000 3,629,039 0.5264 0.485 0.485 0.495 0.485 0.504 7,384,008 0.4915 -1.89%
2024-09-10 0 0.530 0.520 0.530 0.520 0.540 2,022,000 1,070,000 0.5292 0.495 0.485 0.495 0.485 0.504 2,165,719 0.4941 0.00%
2024-09-09 0 0.530 0.530 0.540 0.530 0.550 3,314,000 1,774,712 0.5355 0.495 0.495 0.504 0.495 0.514 3,549,551 0.5000 0.00%
2024-09-05 0 0.530 0.530 0.540 0.510 0.540 3,060,000 1,629,099 0.5324 0.495 0.495 0.504 0.476 0.504 3,277,497 0.4971 0.00%
2024-09-04 0 0.530 0.530 0.540 0.520 0.530 4,240,000 2,245,440 0.5296 0.495 0.495 0.504 0.485 0.495 4,541,369 0.4944 0.00%
2024-09-03 0 0.530 0.530 0.540 0.520 0.540 2,754,000 1,465,240 0.5320 0.495 0.495 0.504 0.485 0.504 2,949,747 0.4967 0.00%
2024-09-02 0 0.530 0.520 0.530 0.500 0.540 3,406,000 1,794,440 0.5268 0.495 0.485 0.495 0.467 0.504 3,648,090 0.4919 1.92%
2024-08-30 0 0.520 0.510 0.520 0.500 0.520 3,648,000 1,866,800 0.5117 0.485 0.476 0.485 0.467 0.485 3,907,291 0.4778 1.96%
2024-08-29 0 0.510 0.510 0.520 0.510 0.520 326,000 167,480 0.5137 0.476 0.476 0.485 0.476 0.485 349,171 0.4797 -1.92%
2024-08-28 0 0.520 0.510 0.520 0.510 0.550 2,608,000 1,364,760 0.5233 0.485 0.476 0.485 0.476 0.514 2,793,370 0.4886 -5.45%
2024-08-27 0 0.550 0.540 0.550 0.530 0.550 2,184,000 1,191,800 0.5457 0.514 0.504 0.514 0.495 0.514 2,339,233 0.5095 3.77%
2024-08-26 0 0.530 0.520 0.530 0.510 0.530 6,488,000 3,363,560 0.5184 0.495 0.485 0.495 0.476 0.495 6,949,151 0.4840 1.92%
2024-08-23 0 0.520 0.510 0.520 0.520 0.530 1,442,000 751,060 0.5208 0.485 0.476 0.485 0.485 0.495 1,544,494 0.4863 0.00%
2024-08-22 0 0.520 0.520 0.530 0.520 0.540 716,000 374,000 0.5223 0.485 0.485 0.495 0.485 0.504 766,892 0.4877 -1.89%
2024-08-21 0 0.530 0.520 0.530 0.520 0.540 2,152,000 1,141,540 0.5305 0.495 0.485 0.495 0.485 0.504 2,304,959 0.4953 -1.85%
2024-08-20 0 0.540 0.530 0.540 0.530 0.550 1,908,000 1,031,320 0.5405 0.504 0.495 0.504 0.495 0.514 2,043,616 0.5047 -1.82%
2024-08-19 0 0.550 0.540 0.550 0.540 0.570 258,000 143,080 0.5546 0.514 0.504 0.514 0.504 0.532 276,338 0.5178 -1.79%
2024-08-16 0 0.560 0.540 0.560 0.540 0.560 758,000 418,580 0.5522 0.523 0.504 0.523 0.504 0.523 811,877 0.5156 3.70%
2024-08-15 0 0.540 0.540 0.560 0.540 0.550 546,000 298,620 0.5469 0.504 0.504 0.523 0.504 0.514 584,808 0.5106 0.00%
2024-08-14 0 0.540 0.540 0.550 0.540 0.560 658,000 361,540 0.5495 0.504 0.504 0.514 0.504 0.523 704,769 0.5130 -3.57%
2024-08-13 0 0.560 0.550 0.560 0.540 0.560 874,000 478,420 0.5474 0.523 0.514 0.523 0.504 0.523 936,122 0.5111 3.70%
2024-08-12 0 0.540 0.540 0.550 0.540 0.580 2,308,666 1,269,013 0.5497 0.504 0.504 0.514 0.504 0.542 2,472,760 0.5132 1.89%
2024-08-09 0 0.530 0.520 0.530 0.520 0.540 754,000 401,020 0.5319 0.495 0.485 0.495 0.485 0.504 807,592 0.4966 -1.85%
2024-08-08 0 0.540 0.530 0.540 0.540 0.540 606,000 327,140 0.5398 0.504 0.495 0.504 0.504 0.504 649,073 0.5040 0.00%
2024-08-07 0 0.540 0.530 0.540 0.530 0.540 454,000 242,000 0.5330 0.504 0.495 0.504 0.495 0.504 486,269 0.4977 1.89%
2024-08-06 0 0.530 0.510 0.530 0.510 0.530 1,276,000 661,140 0.5181 0.495 0.476 0.495 0.476 0.495 1,366,695 0.4838 0.00%
2024-08-05 0 0.530 0.520 0.530 0.510 0.530 2,446,000 1,280,060 0.5233 0.495 0.485 0.495 0.476 0.495 2,619,856 0.4886 -1.85%
2024-08-02 0 0.540 0.530 0.540 0.530 0.550 3,244,000 1,737,440 0.5356 0.504 0.495 0.504 0.495 0.514 3,474,575 0.5000 -3.57%
2024-08-01 0 0.560 0.550 0.560 0.550 0.570 900,000 501,980 0.5578 0.523 0.514 0.523 0.514 0.532 963,970 0.5207 0.00%
2024-07-31 0 0.560 0.550 0.560 0.550 0.570 698,000 388,360 0.5564 0.523 0.514 0.523 0.514 0.532 747,612 0.5195 1.82%
2024-07-30 0 0.550 0.550 0.560 0.550 0.580 5,446,000 3,036,820 0.5576 0.514 0.514 0.523 0.514 0.542 5,833,088 0.5206 -5.17%
2024-07-29 0 0.580 0.580 0.590 0.580 0.600 4,802,000 2,836,380 0.5907 0.542 0.542 0.551 0.542 0.560 5,143,314 0.5515 -3.33%
2024-07-26 0 0.600 0.590 0.600 0.570 0.600 22,808,000 13,440,660 0.5893 0.560 0.551 0.560 0.532 0.560 24,429,136 0.5502 1.69%
2024-07-25 0 0.590 0.580 0.590 0.530 0.600 28,848,000 16,558,280 0.5740 0.551 0.542 0.551 0.495 0.560 30,898,444 0.5359 -1.67%
2024-07-24 0 0.600 0.590 0.600 0.560 0.600 12,518,000 7,240,060 0.5784 0.560 0.551 0.560 0.523 0.560 13,407,748 0.5400 5.26%
2024-07-23 0 0.570 0.560 0.570 0.540 0.570 9,066,000 5,028,100 0.5546 0.532 0.523 0.532 0.504 0.532 9,710,389 0.5178 5.56%
2024-07-22 0 0.540 0.540 0.550 0.510 0.560 10,402,000 5,511,420 0.5298 0.504 0.504 0.514 0.476 0.523 11,141,348 0.4947 3.85%
2024-07-19 0 0.520 0.510 0.520 0.510 0.520 2,496,000 1,285,500 0.5150 0.485 0.476 0.485 0.476 0.485 2,673,409 0.4808 0.00%
2024-07-18 0 0.520 0.500 0.520 0.500 0.520 3,310,000 1,682,460 0.5083 0.485 0.467 0.485 0.467 0.485 3,545,267 0.4746 1.96%
2024-07-17 0 0.510 0.510 0.520 0.485 0.510 2,572,000 1,282,880 0.4988 0.476 0.476 0.485 0.453 0.476 2,754,811 0.4657 0.00%
2024-07-16 0 0.510 0.510 0.520 0.510 0.520 2,820,000 1,444,120 0.5121 0.476 0.476 0.485 0.476 0.485 3,020,439 0.4781 -1.92%
2024-07-15 0 0.520 0.510 0.520 0.500 0.520 3,332,000 1,696,960 0.5093 0.485 0.476 0.485 0.467 0.485 3,568,830 0.4755 1.96%
2024-07-12 0 0.510 0.510 0.520 0.500 0.520 2,740,000 1,397,640 0.5101 0.476 0.476 0.485 0.467 0.485 2,934,752 0.4762 2.00%
2024-07-11 0 0.500 0.500 0.510 0.500 0.510 3,730,000 1,888,460 0.5063 0.467 0.467 0.476 0.467 0.476 3,995,119 0.4727 1.01%
2024-07-10 0 0.495 0.495 0.510 0.465 0.510 4,860,000 2,410,770 0.4960 0.462 0.462 0.476 0.434 0.476 5,205,437 0.4631 5.32%
2024-07-09 0 0.470 0.465 0.470 0.470 0.480 1,206,000 574,230 0.4761 0.439 0.434 0.439 0.439 0.448 1,291,719 0.4445 -2.08%
2024-07-08 0 0.480 0.470 0.480 0.465 0.490 1,852,000 882,210 0.4764 0.448 0.439 0.448 0.434 0.457 1,983,636 0.4447 -2.04%
2024-07-05 0 0.490 0.480 0.490 0.480 0.490 746,000 360,400 0.4831 0.457 0.448 0.457 0.448 0.457 799,024 0.4511 1.03%
2024-07-04 0 0.485 0.485 0.490 0.485 0.490 218,000 106,388 0.4880 0.453 0.453 0.457 0.453 0.457 233,495 0.4556 -1.02%
2024-07-03 0 0.490 0.485 0.490 0.480 0.490 770,000 375,250 0.4873 0.457 0.453 0.457 0.448 0.457 824,730 0.4550 2.08%
2024-07-02 0 0.480 0.480 0.490 0.480 0.500 1,122,000 547,940 0.4884 0.448 0.448 0.457 0.448 0.467 1,201,749 0.4560 -3.03%
2024-06-28 0 0.495 0.485 0.495 0.480 0.500 3,896,000 1,935,038 0.4967 0.462 0.453 0.462 0.448 0.467 4,172,918 0.4637 3.13%
2024-06-27 0 0.480 0.475 0.485 0.475 0.500 1,880,000 911,820 0.4850 0.448 0.443 0.453 0.443 0.467 2,013,626 0.4528 -4.00%
2024-06-26 0 0.500 0.500 0.510 0.500 0.510 6,986,000 3,494,660 0.5002 0.467 0.467 0.476 0.467 0.476 7,482,548 0.4670 -1.96%
2024-06-25 0 0.510 0.500 0.510 0.500 0.510 8,750,000 4,389,360 0.5016 0.476 0.467 0.476 0.467 0.476 9,371,928 0.4684 2.00%
2024-06-24 0 0.500 0.500 0.510 0.500 0.510 4,302,000 2,154,260 0.5008 0.467 0.467 0.476 0.467 0.476 4,607,775 0.4675 0.00%
2024-06-21 0 0.500 0.500 0.510 0.500 0.510 4,574,000 2,287,760 0.5002 0.467 0.467 0.476 0.467 0.476 4,899,109 0.4670 0.00%
2024-06-20 0 0.500 0.500 0.510 0.495 0.510 4,056,000 2,028,540 0.5001 0.467 0.467 0.476 0.462 0.476 4,344,290 0.4669 0.00%
2024-06-19 0 0.500 0.500 0.510 0.485 0.510 10,064,000 5,022,600 0.4991 0.467 0.467 0.476 0.453 0.476 10,779,324 0.4659 3.09%
2024-06-18 0 0.485 0.485 0.490 0.485 0.490 1,336,000 652,450 0.4884 0.453 0.453 0.457 0.453 0.457 1,430,960 0.4560 0.00%
2024-06-17 0 0.485 0.480 0.485 0.470 0.485 4,944,000 2,374,190 0.4802 0.453 0.448 0.453 0.439 0.453 5,295,407 0.4483 2.11%
2024-06-14 0 0.475 0.475 0.480 0.475 0.485 4,080,000 1,957,900 0.4799 0.443 0.443 0.448 0.443 0.453 4,369,996 0.4480 1.06%
2024-06-13 0 0.470 0.470 0.475 0.455 0.475 12,234,000 5,760,400 0.4709 0.439 0.439 0.443 0.425 0.443 13,103,562 0.4396 3.30%
2024-06-12 0 0.455 0.455 0.465 0.440 0.465 3,264,000 1,484,960 0.4550 0.425 0.425 0.434 0.411 0.434 3,495,997 0.4248 2.25%
2024-06-11 0 0.445 0.440 0.445 0.430 0.445 4,420,000 1,923,440 0.4352 0.415 0.411 0.415 0.401 0.415 4,734,163 0.4063 3.49%
2024-06-07 0 0.430 0.425 0.430 0.430 0.440 7,784,000 3,369,830 0.4329 0.401 0.397 0.401 0.401 0.411 8,337,267 0.4042 -1.15%
2024-06-06 0 0.435 0.435 0.440 0.430 0.440 5,928,000 2,576,540 0.4346 0.406 0.406 0.411 0.401 0.411 6,349,348 0.4058 -1.14%
2024-06-05 0 0.440 0.435 0.440 0.435 0.440 572,560 249,352 0.4355 0.411 0.406 0.411 0.406 0.411 613,256 0.4066 0.00%
2024-06-04 0 0.440 0.440 0.445 0.440 0.445 290,000 128,480 0.4430 0.411 0.411 0.415 0.411 0.415 310,612 0.4136 -1.12%
2024-06-03 0 0.445 0.440 0.445 0.440 0.450 1,432,000 635,410 0.4437 0.415 0.411 0.415 0.411 0.420 1,533,783 0.4143 0.00%
2024-05-31 0 0.445 0.440 0.445 0.440 0.445 890,000 395,810 0.4447 0.415 0.411 0.415 0.411 0.415 953,259 0.4152 1.14%
2024-05-30 0 0.440 0.440 0.445 0.440 0.450 1,350,000 595,040 0.4408 0.411 0.411 0.415 0.411 0.420 1,445,955 0.4115 -2.22%
2024-05-29 0 0.450 0.445 0.450 0.445 0.460 2,216,000 997,020 0.4499 0.420 0.415 0.420 0.415 0.429 2,373,508 0.4201 0.00%
2024-05-28 0 0.450 0.450 0.455 0.445 0.450 416,000 187,000 0.4495 0.420 0.420 0.425 0.415 0.420 445,568 0.4197 0.96%
2024-05-27 0 0.460 0.460 0.465 0.440 0.470 2,218,000 1,012,660 0.4566 0.416 0.416 0.421 0.398 0.425 2,451,722 0.4130 4.55%
2024-05-24 0 0.440 0.440 0.450 0.440 0.450 1,278,000 568,480 0.4448 0.398 0.398 0.407 0.398 0.407 1,412,669 0.4024 -2.22%
2024-05-23 0 0.450 0.445 0.450 0.440 0.450 1,828,000 812,660 0.4446 0.407 0.403 0.407 0.398 0.407 2,020,626 0.4022 2.27%
2024-05-22 0 0.440 0.435 0.440 0.435 0.445 1,640,000 722,890 0.4408 0.398 0.394 0.398 0.394 0.403 1,812,815 0.3988 -1.12%
2024-05-21 0 0.445 0.440 0.445 0.440 0.460 1,616,000 719,210 0.4451 0.403 0.398 0.403 0.398 0.416 1,786,286 0.4026 -2.20%
2024-05-20 0 0.455 0.450 0.455 0.455 0.465 2,070,000 944,740 0.4564 0.412 0.407 0.412 0.412 0.421 2,288,126 0.4129 -1.09%
2024-05-17 0 0.460 0.450 0.460 0.450 0.460 2,084,000 950,290 0.4560 0.416 0.407 0.416 0.407 0.416 2,303,602 0.4125 2.22%
2024-05-16 0 0.450 0.450 0.455 0.450 0.465 4,256,000 1,948,190 0.4578 0.407 0.407 0.412 0.407 0.421 4,704,476 0.4141 -2.17%
2024-05-14 0 0.460 0.455 0.460 0.450 0.475 8,490,000 3,913,379 0.4609 0.416 0.412 0.416 0.407 0.430 9,384,634 0.4170 0.00%
2024-05-13 0 0.460 0.460 0.465 0.430 0.490 16,348,000 7,609,220 0.4655 0.416 0.416 0.421 0.389 0.443 18,070,671 0.4211 4.55%
2024-05-10 0 0.440 0.435 0.440 0.425 0.440 1,230,000 533,470 0.4337 0.398 0.394 0.398 0.384 0.398 1,359,611 0.3924 2.33%
2024-05-09 0 0.430 0.425 0.435 0.430 0.435 960,000 413,100 0.4303 0.389 0.384 0.394 0.389 0.394 1,061,160 0.3893 0.00%
2024-05-08 0 0.430 0.425 0.430 0.420 0.430 1,004,000 427,810 0.4261 0.389 0.384 0.389 0.380 0.389 1,109,797 0.3855 1.18%
2024-05-07 0 0.425 0.420 0.430 0.420 0.435 3,248,000 1,389,720 0.4279 0.384 0.380 0.389 0.380 0.394 3,590,258 0.3871 0.00%
2024-05-06 0 0.425 0.420 0.425 0.420 0.430 1,690,000 717,150 0.4243 0.384 0.380 0.384 0.380 0.389 1,868,084 0.3839 -1.16%
2024-05-03 0 0.430 0.425 0.430 0.420 0.430 2,590,000 1,100,889 0.4251 0.389 0.384 0.389 0.380 0.389 2,862,921 0.3845 2.38%
2024-05-02 0 0.420 0.420 0.425 0.420 0.430 4,490,000 1,892,810 0.4216 0.380 0.380 0.384 0.380 0.389 4,963,134 0.3814 -2.33%
2024-04-30 0 0.430 0.425 0.430 0.425 0.435 1,345,000 572,570 0.4257 0.389 0.384 0.389 0.384 0.394 1,486,729 0.3851 0.00%
2024-04-29 0 0.430 0.430 0.435 0.425 0.435 3,382,000 1,453,479 0.4298 0.389 0.389 0.394 0.384 0.394 3,738,378 0.3888 0.00%
2024-04-26 0 0.430 0.425 0.430 0.425 0.435 3,632,000 1,562,099 0.4301 0.389 0.384 0.389 0.384 0.394 4,014,722 0.3891 0.00%
2024-04-25 0 0.430 0.425 0.430 0.425 0.435 2,630,000 1,128,020 0.4289 0.389 0.384 0.389 0.384 0.394 2,907,136 0.3880 -1.15%
2024-04-24 0 0.435 0.430 0.435 0.430 0.435 1,862,000 805,440 0.4326 0.394 0.389 0.394 0.389 0.394 2,058,208 0.3913 -1.14%
2024-04-23 0 0.440 0.430 0.440 0.430 0.440 912,000 396,000 0.4342 0.398 0.389 0.398 0.389 0.398 1,008,102 0.3928 0.00%
2024-04-22 0 0.440 0.430 0.440 0.430 0.440 1,304,000 567,640 0.4353 0.398 0.389 0.398 0.389 0.398 1,441,409 0.3938 1.15%
2024-04-19 0 0.435 0.430 0.435 0.430 0.440 1,744,000 758,069 0.4347 0.394 0.389 0.394 0.389 0.398 1,927,774 0.3932 0.00%
2024-04-18 0 0.435 0.435 0.440 0.435 0.440 2,132,000 931,229 0.4368 0.394 0.394 0.398 0.394 0.398 2,356,660 0.3951 0.00%
2024-04-17 0 0.435 0.435 0.445 0.435 0.445 3,646,000 1,598,190 0.4383 0.394 0.394 0.403 0.394 0.403 4,030,197 0.3966 0.00%
2024-04-16 0 0.435 0.435 0.445 0.430 0.445 1,220,000 533,660 0.4374 0.394 0.394 0.403 0.389 0.403 1,348,558 0.3957 -1.14%
2024-04-15 0 0.440 0.440 0.445 0.435 0.450 1,021,500 452,494 0.4430 0.398 0.398 0.403 0.394 0.407 1,129,141 0.4007 -1.12%
2024-04-12 0 0.445 0.440 0.445 0.430 0.450 3,618,000 1,589,830 0.4394 0.403 0.398 0.403 0.389 0.407 3,999,247 0.3975 0.00%
2024-04-11 0 0.445 0.440 0.445 0.435 0.445 2,072,390 914,152 0.4411 0.403 0.398 0.403 0.394 0.403 2,290,768 0.3991 2.30%
2024-04-10 0 0.435 0.435 0.440 0.425 0.450 7,284,000 3,207,230 0.4403 0.394 0.394 0.398 0.384 0.407 8,051,552 0.3983 0.00%
2024-04-09 0 0.435 0.430 0.435 0.425 0.440 1,448,000 628,240 0.4339 0.394 0.389 0.394 0.384 0.398 1,600,583 0.3925 0.00%
2024-04-08 0 0.435 0.425 0.440 0.425 0.445 3,008,000 1,306,180 0.4342 0.394 0.384 0.398 0.384 0.403 3,324,968 0.3928 1.16%
2024-04-05 0 0.430 0.425 0.435 0.405 0.440 3,672,000 1,570,998 0.4278 0.389 0.384 0.394 0.366 0.398 4,058,937 0.3870 3.61%
2024-04-03 0 0.415 0.405 0.415 0.410 0.420 2,260,000 935,190 0.4138 0.375 0.366 0.375 0.371 0.380 2,498,148 0.3744 -1.19%
2024-04-02 0 0.420 0.415 0.420 0.410 0.420 2,606,000 1,086,580 0.4170 0.380 0.375 0.380 0.371 0.380 2,880,607 0.3772 3.70%
2024-03-28 0 0.405 0.405 0.410 0.400 0.410 1,592,000 647,990 0.4070 0.366 0.366 0.371 0.362 0.371 1,759,757 0.3682 0.00%
2024-03-27 0 0.405 0.400 0.405 0.400 0.410 1,078,000 439,050 0.4073 0.366 0.362 0.366 0.362 0.371 1,191,594 0.3685 0.00%
2024-03-26 0 0.405 0.405 0.410 0.400 0.410 768,000 310,710 0.4046 0.366 0.366 0.371 0.362 0.371 848,928 0.3660 1.25%
2024-03-25 0 0.400 0.400 0.405 0.400 0.410 846,000 341,310 0.4034 0.362 0.362 0.366 0.362 0.371 935,147 0.3650 -1.23%
2024-03-22 0 0.405 0.400 0.405 0.400 0.405 686,500 277,065 0.4036 0.366 0.362 0.366 0.362 0.366 758,840 0.3651 0.00%
2024-03-21 0 0.405 0.405 0.410 0.405 0.410 206,000 83,740 0.4065 0.366 0.366 0.371 0.366 0.371 227,707 0.3678 -1.22%
2024-03-20 0 0.410 0.405 0.410 0.400 0.410 846,000 341,770 0.4040 0.371 0.366 0.371 0.362 0.371 935,147 0.3655 0.00%
2024-03-19 0 0.410 0.405 0.410 0.405 0.420 560,000 229,960 0.4106 0.371 0.366 0.371 0.366 0.380 619,010 0.3715 -2.38%
2024-03-18 0 0.420 0.415 0.420 0.410 0.420 384,000 159,540 0.4155 0.380 0.375 0.380 0.371 0.380 424,464 0.3759 0.00%
2024-03-15 0 0.420 0.410 0.420 0.410 0.420 726,000 301,060 0.4147 0.380 0.371 0.380 0.371 0.380 802,502 0.3752 1.20%
2024-03-14 0 0.415 0.410 0.415 0.405 0.415 910,000 375,420 0.4125 0.375 0.371 0.375 0.366 0.375 1,005,891 0.3732 2.47%
2024-03-13 0 0.405 0.405 0.410 0.405 0.410 242,000 98,270 0.4061 0.366 0.366 0.371 0.366 0.371 267,501 0.3674 -1.22%
2024-03-12 0 0.410 0.405 0.410 0.400 0.410 1,200,000 485,310 0.4044 0.371 0.366 0.371 0.362 0.371 1,326,450 0.3659 1.23%
2024-03-11 0 0.405 0.400 0.405 0.400 0.405 1,796,000 726,910 0.4047 0.366 0.362 0.366 0.362 0.366 1,985,254 0.3662 -1.22%
2024-03-08 0 0.410 0.405 0.410 0.400 0.410 412,000 166,340 0.4037 0.371 0.366 0.371 0.362 0.371 455,415 0.3652 1.23%
2024-03-07 0 0.405 0.400 0.405 0.400 0.410 1,406,000 569,700 0.4052 0.366 0.362 0.366 0.362 0.371 1,554,157 0.3666 0.00%
2024-03-06 0 0.405 0.405 0.410 0.405 0.410 586,000 238,109 0.4063 0.366 0.366 0.371 0.366 0.371 647,750 0.3676 -1.22%
2024-03-05 0 0.410 0.405 0.410 0.405 0.415 616,000 252,290 0.4096 0.371 0.366 0.371 0.366 0.375 680,911 0.3705 -1.20%
2024-03-04 0 0.415 0.405 0.415 0.400 0.415 1,668,000 683,060 0.4095 0.375 0.366 0.375 0.362 0.375 1,843,766 0.3705 3.75%
2024-03-01 0 0.400 0.400 0.405 0.395 0.405 182,000 72,270 0.3971 0.362 0.362 0.366 0.357 0.366 201,178 0.3592 -1.23%
2024-02-29 0 0.405 0.400 0.405 0.400 0.405 546,000 220,590 0.4040 0.366 0.362 0.366 0.362 0.366 603,535 0.3655 0.00%
2024-02-28 0 0.405 0.400 0.405 0.400 0.410 1,476,000 597,990 0.4051 0.366 0.362 0.366 0.362 0.371 1,631,534 0.3665 -1.22%
2024-02-27 0 0.410 0.405 0.410 0.405 0.410 818,000 333,200 0.4073 0.371 0.366 0.371 0.366 0.371 904,197 0.3685 0.00%
2024-02-26 0 0.410 0.405 0.410 0.410 0.415 820,000 337,550 0.4116 0.371 0.366 0.371 0.371 0.375 906,408 0.3724 0.00%
2024-02-23 0 0.410 0.405 0.410 0.405 0.410 1,140,000 466,630 0.4093 0.371 0.366 0.371 0.366 0.371 1,260,128 0.3703 0.00%
2024-02-22 0 0.410 0.405 0.410 0.400 0.410 3,084,000 1,247,620 0.4045 0.371 0.366 0.371 0.362 0.371 3,408,977 0.3660 0.00%
2024-02-21 0 0.410 0.410 0.415 0.410 0.415 1,054,000 432,770 0.4106 0.371 0.371 0.375 0.371 0.375 1,165,065 0.3715 0.00%
2024-02-20 0 0.410 0.410 0.415 0.405 0.415 622,000 254,950 0.4099 0.371 0.371 0.375 0.366 0.375 687,543 0.3708 0.00%
2024-02-19 0 0.410 0.405 0.410 0.405 0.410 694,000 283,560 0.4086 0.371 0.366 0.371 0.366 0.371 767,130 0.3696 0.00%
2024-02-16 0 0.410 0.405 0.410 0.400 0.410 756,000 308,120 0.4076 0.371 0.366 0.371 0.362 0.371 835,664 0.3687 1.23%
2024-02-15 0 0.405 0.400 0.405 0.400 0.405 684,000 273,670 0.4001 0.366 0.362 0.366 0.362 0.366 756,077 0.3620 0.00%
2024-02-14 0 0.405 0.400 0.405 0.395 0.405 766,000 307,100 0.4009 0.366 0.362 0.366 0.357 0.366 846,717 0.3627 0.00%
2024-02-09 0 0.405 0.400 0.405 0.395 0.405 3,086,000 1,230,570 0.3988 0.366 0.362 0.366 0.357 0.366 3,411,187 0.3607 -1.22%
2024-02-08 0 0.410 0.405 0.410 0.405 0.410 706,000 288,060 0.4080 0.371 0.366 0.371 0.366 0.371 780,395 0.3691 -1.20%
2024-02-07 0 0.415 0.405 0.415 0.405 0.415 704,000 288,410 0.4097 0.375 0.366 0.375 0.366 0.375 778,184 0.3706 1.22%
2024-02-06 0 0.410 0.405 0.410 0.400 0.410 536,000 217,346 0.4055 0.371 0.366 0.371 0.362 0.371 592,481 0.3668 0.00%
2024-02-05 0 0.410 0.400 0.410 0.400 0.410 1,908,000 770,110 0.4036 0.371 0.362 0.371 0.362 0.371 2,109,056 0.3651 -1.20%
2024-02-02 0 0.415 0.405 0.415 0.405 0.425 1,372,000 562,940 0.4103 0.375 0.366 0.375 0.366 0.384 1,516,575 0.3712 -1.19%
2024-02-01 0 0.420 0.410 0.420 0.410 0.420 350,000 145,230 0.4149 0.380 0.371 0.380 0.371 0.380 386,881 0.3754 2.44%
2024-01-31 0 0.410 0.410 0.415 0.410 0.430 1,134,000 473,610 0.4176 0.371 0.371 0.375 0.371 0.389 1,253,495 0.3778 -4.65%
2024-01-30 0 0.430 0.425 0.430 0.425 0.435 644,000 275,790 0.4282 0.389 0.384 0.389 0.384 0.394 711,862 0.3874 -2.27%
2024-01-29 0 0.440 0.430 0.440 0.430 0.440 298,000 130,250 0.4371 0.398 0.389 0.398 0.389 0.398 329,402 0.3954 0.00%
2024-01-26 0 0.440 0.430 0.440 0.430 0.440 836,000 362,930 0.4341 0.398 0.389 0.398 0.389 0.398 924,094 0.3927 1.15%
2024-01-25 0 0.435 0.430 0.435 0.425 0.435 1,146,000 492,160 0.4295 0.394 0.389 0.394 0.384 0.394 1,266,760 0.3885 1.16%
2024-01-24 0 0.430 0.430 0.435 0.420 0.430 1,544,000 658,780 0.4267 0.389 0.389 0.394 0.380 0.389 1,706,699 0.3860 1.18%
2024-01-23 0 0.425 0.420 0.425 0.415 0.435 3,014,000 1,286,640 0.4269 0.384 0.380 0.384 0.375 0.394 3,331,600 0.3862 -1.16%
2024-01-22 0 0.430 0.430 0.440 0.430 0.460 2,532,000 1,114,240 0.4401 0.389 0.389 0.398 0.389 0.416 2,798,810 0.3981 -6.52%
2024-01-19 0 0.460 0.460 0.470 0.460 0.480 8,502,000 3,995,020 0.4699 0.416 0.416 0.425 0.416 0.434 9,397,898 0.4251 -2.13%
2024-01-18 0 0.470 0.470 0.475 0.440 0.475 14,702,000 6,770,090 0.4605 0.425 0.425 0.430 0.398 0.430 16,251,224 0.4166 8.05%
2024-01-17 0 0.435 0.435 0.450 0.430 0.450 8,850,000 3,910,050 0.4418 0.394 0.394 0.407 0.389 0.407 9,782,569 0.3997 -3.33%
2024-01-16 0 0.450 0.440 0.445 0.430 0.450 5,200,000 2,287,300 0.4399 0.407 0.398 0.403 0.389 0.407 5,747,950 0.3979 1.12%
2024-01-15 0 0.445 0.435 0.445 0.420 0.445 4,952,000 2,139,640 0.4321 0.403 0.394 0.403 0.380 0.403 5,473,817 0.3909 3.49%
2024-01-12 0 0.430 0.430 0.435 0.410 0.430 2,736,000 1,143,080 0.4178 0.389 0.389 0.394 0.371 0.389 3,024,306 0.3780 6.17%
2024-01-11 0 0.405 0.405 0.410 0.405 0.420 2,018,000 832,934 0.4128 0.366 0.366 0.371 0.366 0.380 2,230,647 0.3734 -1.22%
2024-01-10 0 0.410 0.410 0.420 0.405 0.420 1,088,000 446,800 0.4107 0.371 0.371 0.380 0.366 0.380 1,202,648 0.3715 1.23%
2024-01-09 0 0.405 0.405 0.415 0.405 0.415 666,000 271,810 0.4081 0.366 0.366 0.375 0.366 0.375 736,180 0.3692 -1.22%
2024-01-08 0 0.410 0.410 0.415 0.405 0.410 3,174,000 1,290,200 0.4065 0.371 0.371 0.375 0.366 0.371 3,508,460 0.3677 0.00%
2024-01-05 0 0.410 0.410 0.415 0.410 0.415 258,000 106,880 0.4143 0.371 0.371 0.375 0.371 0.375 285,187 0.3748 -2.38%
2024-01-04 0 0.420 0.415 0.420 0.410 0.425 518,000 216,680 0.4183 0.380 0.375 0.380 0.371 0.384 572,584 0.3784 0.00%
2024-01-03 0 0.420 0.410 0.420 0.410 0.420 314,000 131,240 0.4180 0.380 0.371 0.380 0.371 0.380 347,088 0.3781 2.44%
2024-01-02 0 0.410 0.410 0.425 0.405 0.420 1,448,000 599,260 0.4139 0.371 0.371 0.384 0.366 0.380 1,600,583 0.3744 1.23%
2023-12-29 0 0.405 0.405 0.410 0.400 0.410 1,054,000 426,178 0.4043 0.366 0.366 0.371 0.362 0.371 1,165,065 0.3658 0.00%
2023-12-28 0 0.405 0.400 0.405 0.400 0.410 1,086,000 440,120 0.4053 0.366 0.362 0.366 0.362 0.371 1,200,437 0.3666 0.00%
2023-12-27 0 0.405 0.400 0.405 0.400 0.405 454,000 182,500 0.4020 0.366 0.362 0.366 0.362 0.366 501,840 0.3637 0.00%
2023-12-22 0 0.405 0.400 0.405 0.400 0.410 360,000 145,030 0.4029 0.366 0.362 0.366 0.362 0.371 397,935 0.3645 -1.22%
2023-12-21 0 0.410 0.400 0.410 0.400 0.410 116,000 47,340 0.4081 0.371 0.362 0.371 0.362 0.371 128,224 0.3692 0.00%
2023-12-20 0 0.410 0.405 0.415 0.390 0.410 4,486,000 1,781,640 0.3972 0.371 0.366 0.375 0.353 0.371 4,958,712 0.3593 1.23%
2023-12-19 0 0.405 0.400 0.405 0.390 0.410 3,276,000 1,299,170 0.3966 0.366 0.362 0.366 0.353 0.371 3,621,209 0.3588 -1.22%
2023-12-18 0 0.410 0.400 0.410 0.400 0.415 5,996,000 2,447,760 0.4082 0.371 0.362 0.371 0.362 0.375 6,627,829 0.3693 -1.20%
2023-12-15 0 0.415 0.415 0.425 0.415 0.425 296,000 124,340 0.4201 0.375 0.375 0.384 0.375 0.384 327,191 0.3800 0.00%
2023-12-14 0 0.415 0.415 0.420 0.410 0.420 1,152,000 479,570 0.4163 0.375 0.375 0.380 0.371 0.380 1,273,392 0.3766 0.00%
2023-12-13 0 0.415 0.415 0.420 0.415 0.420 404,000 167,850 0.4155 0.375 0.375 0.380 0.375 0.380 446,572 0.3759 -1.19%
2023-12-12 0 0.420 0.415 0.420 0.415 0.425 544,000 227,300 0.4178 0.380 0.375 0.380 0.375 0.384 601,324 0.3780 0.00%
2023-12-11 0 0.420 0.420 0.425 0.420 0.430 1,302,000 553,560 0.4252 0.380 0.380 0.384 0.380 0.389 1,439,198 0.3846 -2.33%
2023-12-08 0 0.430 0.430 0.435 0.425 0.435 1,878,000 809,650 0.4311 0.389 0.389 0.394 0.384 0.394 2,075,894 0.3900 2.38%
2023-12-07 0 0.420 0.420 0.430 0.420 0.430 964,000 410,190 0.4255 0.380 0.380 0.389 0.380 0.389 1,065,582 0.3849 -2.33%
2023-12-06 0 0.430 0.425 0.430 0.415 0.430 4,632,000 1,948,690 0.4207 0.389 0.384 0.389 0.375 0.389 5,120,097 0.3806 0.00%
2023-12-05 0 0.430 0.425 0.430 0.410 0.430 3,238,000 1,351,950 0.4175 0.389 0.384 0.389 0.371 0.389 3,579,204 0.3777 2.38%
2023-12-04 0 0.420 0.420 0.425 0.415 0.425 930,000 393,980 0.4236 0.380 0.380 0.384 0.375 0.384 1,027,999 0.3832 0.00%
2023-12-01 0 0.420 0.420 0.425 0.415 0.425 1,690,000 714,570 0.4228 0.380 0.380 0.384 0.375 0.384 1,868,084 0.3825 -1.18%
2023-11-30 0 0.425 0.420 0.425 0.420 0.425 178,000 75,540 0.4244 0.384 0.380 0.384 0.380 0.384 196,757 0.3839 0.00%
2023-11-29 0 0.425 0.420 0.425 0.420 0.425 3,374,000 1,417,240 0.4200 0.384 0.380 0.384 0.380 0.384 3,729,535 0.3800 1.19%
2023-11-28 0 0.420 0.420 0.425 0.420 0.425 1,648,000 692,590 0.4203 0.380 0.380 0.384 0.380 0.384 1,821,658 0.3802 -2.33%
2023-11-27 0 0.430 0.420 0.430 0.415 0.435 5,836,000 2,486,860 0.4261 0.389 0.380 0.389 0.375 0.394 6,450,969 0.3855 -1.15%
2023-11-24 0 0.435 0.430 0.435 0.430 0.440 632,000 274,450 0.4343 0.394 0.389 0.394 0.389 0.398 698,597 0.3929 -1.14%
2023-11-23 0 0.440 0.430 0.440 0.430 0.440 896,000 387,640 0.4326 0.398 0.389 0.398 0.389 0.398 990,416 0.3914 1.15%
2023-11-22 0 0.435 0.435 0.440 0.435 0.440 204,000 88,940 0.4360 0.394 0.394 0.398 0.394 0.398 225,497 0.3944 -1.14%
2023-11-21 0 0.440 0.435 0.440 0.435 0.445 938,000 411,640 0.4388 0.398 0.394 0.398 0.394 0.403 1,036,842 0.3970 0.00%
2023-11-20 0 0.440 0.435 0.440 0.435 0.440 892,000 391,740 0.4392 0.398 0.394 0.398 0.394 0.398 985,995 0.3973 0.00%
2023-11-17 0 0.440 0.430 0.440 0.430 0.440 1,102,000 481,130 0.4366 0.398 0.389 0.398 0.389 0.398 1,218,123 0.3950 1.15%
2023-11-16 0 0.435 0.430 0.435 0.420 0.440 4,888,000 2,114,560 0.4326 0.394 0.389 0.394 0.380 0.398 5,403,073 0.3914 -2.25%
2023-11-15 0 0.445 0.440 0.445 0.435 0.445 2,178,000 958,020 0.4399 0.403 0.398 0.403 0.394 0.403 2,407,507 0.3979 1.14%
2023-11-14 0 0.440 0.430 0.440 0.430 0.445 1,444,000 631,540 0.4374 0.398 0.389 0.398 0.389 0.403 1,596,162 0.3957 -1.12%
2023-11-13 0 0.445 0.440 0.445 0.440 0.445 186,000 82,520 0.4437 0.403 0.398 0.403 0.398 0.403 205,600 0.4014 0.00%
2023-11-10 0 0.445 0.440 0.445 0.440 0.450 730,000 323,300 0.4429 0.403 0.398 0.403 0.398 0.407 806,924 0.4007 0.00%
2023-11-09 0 0.445 0.440 0.445 0.440 0.445 130,000 57,440 0.4418 0.403 0.398 0.403 0.398 0.403 143,699 0.3997 0.00%
2023-11-08 0 0.445 0.440 0.445 0.440 0.445 494,000 219,030 0.4434 0.403 0.398 0.403 0.398 0.403 546,055 0.4011 0.00%
2023-11-07 0 0.445 0.440 0.445 0.440 0.450 908,000 405,070 0.4461 0.403 0.398 0.403 0.398 0.407 1,003,681 0.4036 -2.20%
2023-11-06 0 0.455 0.450 0.455 0.450 0.460 1,020,000 460,570 0.4515 0.412 0.407 0.412 0.407 0.416 1,127,483 0.4085 0.00%
2023-11-03 0 0.455 0.450 0.455 0.450 0.460 5,320,000 2,414,780 0.4539 0.412 0.407 0.412 0.407 0.416 5,880,595 0.4106 -2.15%
2023-11-02 0 0.465 0.455 0.465 0.455 0.465 600,000 275,380 0.4590 0.421 0.412 0.421 0.412 0.421 663,225 0.4152 1.09%
2023-11-01 0 0.460 0.460 0.465 0.460 0.495 3,238,000 1,529,340 0.4723 0.416 0.416 0.421 0.416 0.448 3,579,204 0.4273 -5.15%
2023-10-31 0 0.485 0.480 0.485 0.470 0.495 4,604,000 2,222,220 0.4827 0.439 0.434 0.439 0.425 0.448 5,089,147 0.4367 1.04%
2023-10-30 0 0.480 0.480 0.485 0.470 0.490 4,649,333 2,227,859 0.4792 0.434 0.434 0.439 0.425 0.443 5,139,257 0.4335 -2.04%
2023-10-27 0 0.490 0.490 0.495 0.470 0.495 9,176,000 4,465,190 0.4866 0.443 0.443 0.448 0.425 0.448 10,142,921 0.4402 2.08%
2023-10-26 0 0.480 0.480 0.485 0.445 0.485 21,852,000 10,104,090 0.4624 0.434 0.434 0.439 0.403 0.439 24,154,655 0.4183 6.67%
2023-10-25 0 0.450 0.435 0.450 0.415 0.455 12,264,000 5,366,410 0.4376 0.407 0.394 0.407 0.375 0.412 13,556,319 0.3959 5.88%
2023-10-24 0 0.425 0.420 0.425 0.400 0.430 7,696,000 3,167,558 0.4116 0.384 0.380 0.384 0.362 0.389 8,506,966 0.3723 4.94%
2023-10-20 0 0.405 0.405 0.410 0.395 0.415 4,009,333 1,624,756 0.4052 0.366 0.366 0.371 0.357 0.375 4,431,817 0.3666 2.53%
2023-10-19 0 0.395 0.395 0.400 0.390 0.400 1,570,000 624,410 0.3977 0.357 0.357 0.362 0.353 0.362 1,735,439 0.3598 -1.25%
2023-10-18 0 0.400 0.395 0.400 0.395 0.400 1,050,000 415,510 0.3957 0.362 0.357 0.362 0.357 0.362 1,160,644 0.3580 0.00%
2023-10-17 0 0.400 0.400 0.405 0.400 0.405 792,000 317,930 0.4014 0.362 0.362 0.366 0.362 0.366 875,457 0.3632 -2.44%
2023-10-16 0 0.410 0.405 0.410 0.405 0.415 2,804,000 1,144,829 0.4083 0.371 0.366 0.371 0.366 0.375 3,099,472 0.3694 1.23%
2023-10-13 0 0.405 0.400 0.405 0.400 0.410 1,910,000 768,559 0.4024 0.366 0.362 0.366 0.362 0.371 2,111,266 0.3640 0.00%
2023-10-12 0 0.405 0.405 0.410 0.400 0.410 2,692,000 1,095,639 0.4070 0.366 0.366 0.371 0.362 0.371 2,975,670 0.3682 0.00%
2023-10-11 0 0.405 0.400 0.405 0.400 0.410 1,650,000 663,249 0.4020 0.366 0.362 0.366 0.362 0.371 1,823,869 0.3636 -1.22%
2023-10-10 0 0.410 0.405 0.410 0.405 0.410 197,981 80,711 0.4077 0.371 0.366 0.371 0.366 0.371 218,843 0.3688 -1.20%
2023-10-09 0 0.415 0.405 0.415 0.400 0.415 1,600,000 654,479 0.4090 0.375 0.366 0.375 0.362 0.375 1,768,600 0.3701 2.47%
2023-10-06 0 0.405 0.400 0.405 0.395 0.410 1,422,000 576,470 0.4054 0.366 0.362 0.366 0.357 0.371 1,571,843 0.3667 1.25%
2023-10-05 0 0.400 0.395 0.400 0.390 0.410 4,806,000 1,917,150 0.3989 0.362 0.357 0.362 0.353 0.371 5,312,432 0.3609 -2.44%
2023-10-04 0 0.410 0.405 0.410 0.410 0.425 2,266,400 936,780 0.4133 0.371 0.366 0.371 0.371 0.384 2,505,222 0.3739 -3.53%
2023-10-03 0 0.425 0.415 0.425 0.415 0.430 834,000 352,650 0.4228 0.384 0.375 0.384 0.375 0.389 921,883 0.3825 -2.30%
2023-09-29 0 0.435 0.430 0.435 0.430 0.440 396,000 171,130 0.4321 0.394 0.389 0.394 0.389 0.398 437,729 0.3910 0.00%
2023-09-28 0 0.435 0.430 0.435 0.430 0.440 1,754,000 761,139 0.4339 0.394 0.389 0.394 0.389 0.398 1,938,828 0.3926 0.00%
2023-09-27 0 0.435 0.430 0.435 0.425 0.435 3,346,000 1,454,148 0.4346 0.394 0.389 0.394 0.384 0.394 3,698,585 0.3932 1.16%
2023-09-26 0 0.430 0.425 0.435 0.420 0.430 2,102,000 902,099 0.4292 0.389 0.384 0.394 0.380 0.389 2,323,498 0.3883 1.18%
2023-09-25 0 0.425 0.420 0.425 0.415 0.430 3,540,000 1,487,089 0.4201 0.384 0.380 0.384 0.375 0.389 3,913,028 0.3800 0.00%
2023-09-22 0 0.425 0.420 0.425 0.415 0.425 2,152,000 906,030 0.4210 0.384 0.380 0.384 0.375 0.384 2,378,767 0.3809 1.19%
2023-09-21 0 0.420 0.415 0.420 0.410 0.430 6,272,000 2,639,420 0.4208 0.380 0.375 0.380 0.371 0.389 6,932,912 0.3807 -2.33%
2023-09-20 0 0.430 0.425 0.430 0.425 0.440 2,250,000 969,599 0.4309 0.389 0.384 0.389 0.384 0.398 2,487,094 0.3899 -1.15%
2023-09-19 0 0.435 0.430 0.435 0.435 0.445 2,260,000 987,919 0.4371 0.394 0.389 0.394 0.394 0.403 2,498,148 0.3955 -2.25%
2023-09-18 0 0.445 0.435 0.445 0.425 0.450 9,297,334 4,103,750 0.4414 0.403 0.394 0.403 0.384 0.407 10,277,041 0.3993 3.49%
2023-09-15 0 0.430 0.425 0.430 0.425 0.435 1,480,000 636,530 0.4301 0.389 0.384 0.389 0.384 0.394 1,635,955 0.3891 1.18%
2023-09-14 0 0.425 0.420 0.425 0.420 0.430 3,302,000 1,400,550 0.4242 0.384 0.380 0.384 0.380 0.389 3,649,948 0.3837 0.00%
2023-09-13 0 0.425 0.415 0.425 0.415 0.425 2,254,000 945,049 0.4193 0.384 0.375 0.384 0.375 0.384 2,491,515 0.3793 1.19%
2023-09-12 0 0.420 0.415 0.420 0.410 0.425 4,904,000 2,046,490 0.4173 0.380 0.375 0.380 0.371 0.384 5,420,759 0.3775 -1.18%
2023-09-11 0 0.425 0.420 0.425 0.420 0.430 2,848,000 1,205,024 0.4231 0.384 0.380 0.384 0.380 0.389 3,148,108 0.3828 -1.16%
2023-09-07 0 0.430 0.425 0.430 0.420 0.430 4,822,000 2,058,672 0.4269 0.389 0.384 0.389 0.380 0.389 5,330,118 0.3862 1.18%
2023-09-06 0 0.425 0.425 0.430 0.420 0.440 3,840,000 1,643,369 0.4280 0.384 0.384 0.389 0.380 0.398 4,244,640 0.3872 -3.41%
2023-09-05 0 0.440 0.435 0.440 0.435 0.445 1,460,000 640,398 0.4386 0.398 0.394 0.398 0.394 0.403 1,613,848 0.3968 0.00%
2023-09-04 0 0.440 0.435 0.440 0.435 0.450 3,978,000 1,756,079 0.4414 0.398 0.394 0.398 0.394 0.407 4,397,182 0.3994 0.00%
2023-08-31 0 0.440 0.430 0.440 0.425 0.440 2,194,000 946,910 0.4316 0.398 0.389 0.398 0.384 0.398 2,425,193 0.3904 3.53%
2023-08-30 0 0.425 0.425 0.430 0.420 0.445 9,506,000 4,110,850 0.4324 0.384 0.384 0.389 0.380 0.403 10,507,695 0.3912 -4.49%
2023-08-29 0 0.445 0.440 0.445 0.440 0.455 1,016,000 451,450 0.4443 0.403 0.398 0.403 0.398 0.412 1,123,061 0.4020 0.00%
2023-08-28 0 0.445 0.445 0.450 0.435 0.465 10,222,000 4,643,070 0.4542 0.403 0.403 0.407 0.394 0.421 11,299,143 0.4109 0.00%
2023-08-25 0 0.445 0.445 0.450 0.445 0.455 5,096,000 2,278,790 0.4472 0.403 0.403 0.407 0.403 0.412 5,632,991 0.4045 -2.20%
2023-08-24 0 0.455 0.450 0.455 0.440 0.455 7,548,000 3,397,740 0.4502 0.412 0.407 0.412 0.398 0.412 8,343,371 0.4072 0.00%
2023-08-23 0 0.455 0.445 0.455 0.445 0.455 2,070,000 931,910 0.4502 0.412 0.403 0.412 0.403 0.412 2,288,126 0.4073 0.00%
2023-08-22 0 0.455 0.450 0.455 0.425 0.455 8,436,000 3,741,530 0.4435 0.412 0.407 0.412 0.384 0.412 9,324,944 0.4012 8.33%
2023-08-21 0 0.420 0.420 0.430 0.420 0.440 3,750,000 1,609,450 0.4292 0.380 0.380 0.389 0.380 0.398 4,145,156 0.3883 -4.55%
2023-08-18 0 0.440 0.440 0.445 0.440 0.460 1,812,000 810,589 0.4473 0.398 0.398 0.403 0.398 0.416 2,002,940 0.4047 -2.22%
2023-08-17 0 0.450 0.450 0.455 0.425 0.455 8,836,000 3,891,559 0.4404 0.407 0.407 0.412 0.384 0.412 9,767,094 0.3984 2.27%
2023-08-16 0 0.440 0.440 0.445 0.440 0.450 3,856,000 1,715,049 0.4448 0.398 0.398 0.403 0.398 0.407 4,262,326 0.4024 -2.22%
2023-08-15 0 0.450 0.445 0.460 0.435 0.460 13,806,000 6,178,640 0.4475 0.407 0.403 0.416 0.394 0.416 15,260,808 0.4049 -2.17%
2023-08-14 0 0.460 0.455 0.460 0.440 0.465 6,816,000 3,077,720 0.4515 0.416 0.412 0.416 0.398 0.421 7,534,236 0.4085 3.37%
2023-08-11 0 0.445 0.445 0.450 0.445 0.455 1,210,000 545,199 0.4506 0.403 0.403 0.407 0.403 0.412 1,337,504 0.4076 -2.20%
2023-08-10 0 0.455 0.455 0.460 0.445 0.460 3,758,000 1,699,419 0.4522 0.412 0.412 0.416 0.403 0.416 4,153,999 0.4091 2.25%
2023-08-09 0 0.445 0.445 0.450 0.440 0.455 1,974,000 881,220 0.4464 0.403 0.403 0.407 0.398 0.412 2,182,010 0.4039 -1.11%
2023-08-08 0 0.450 0.445 0.450 0.445 0.450 1,954,000 877,469 0.4491 0.407 0.403 0.407 0.403 0.407 2,159,903 0.4063 2.27%
2023-08-07 0 0.440 0.440 0.445 0.440 0.460 2,714,000 1,212,179 0.4466 0.398 0.398 0.403 0.398 0.416 2,999,988 0.4041 -2.22%
2023-08-04 0 0.450 0.445 0.450 0.450 0.465 3,638,000 1,662,750 0.4571 0.407 0.403 0.407 0.407 0.421 4,021,354 0.4135 -1.10%
2023-08-03 0 0.455 0.450 0.455 0.450 0.460 2,234,000 1,021,230 0.4571 0.412 0.407 0.412 0.407 0.416 2,469,408 0.4136 0.00%
2023-08-02 0 0.455 0.450 0.455 0.455 0.470 4,400,000 2,024,059 0.4600 0.412 0.407 0.412 0.412 0.425 4,863,650 0.4162 -1.09%
2023-08-01 0 0.460 0.450 0.460 0.450 0.460 3,100,000 1,411,209 0.4552 0.416 0.407 0.416 0.407 0.416 3,426,663 0.4118 2.22%
2023-07-31 0 0.450 0.445 0.450 0.445 0.455 4,498,000 2,028,919 0.4511 0.407 0.403 0.407 0.403 0.412 4,971,977 0.4081 0.00%
2023-07-28 0 0.450 0.445 0.450 0.445 0.450 6,266,000 2,813,179 0.4490 0.407 0.403 0.407 0.403 0.407 6,926,280 0.4062 2.27%
2023-07-27 0 0.440 0.435 0.440 0.430 0.445 5,246,000 2,300,970 0.4386 0.398 0.394 0.398 0.389 0.403 5,798,797 0.3968 1.15%
2023-07-26 0 0.435 0.430 0.435 0.430 0.440 1,338,000 578,918 0.4327 0.394 0.389 0.394 0.389 0.398 1,478,992 0.3914 1.16%
2023-07-25 0 0.430 0.430 0.435 0.425 0.440 3,170,000 1,376,420 0.4342 0.389 0.389 0.394 0.384 0.398 3,504,039 0.3928 -1.15%
2023-07-24 0 0.435 0.430 0.435 0.425 0.440 2,840,000 1,225,790 0.4316 0.394 0.389 0.394 0.384 0.398 3,139,265 0.3905 1.16%
2023-07-21 0 0.430 0.430 0.440 0.430 0.445 2,584,000 1,122,210 0.4343 0.389 0.389 0.398 0.389 0.403 2,856,289 0.3929 0.00%
2023-07-20 0 0.430 0.430 0.435 0.430 0.440 1,898,000 826,660 0.4355 0.389 0.389 0.394 0.389 0.398 2,098,002 0.3940 1.18%
2023-07-19 0 0.425 0.425 0.430 0.425 0.435 944,000 406,569 0.4307 0.384 0.384 0.389 0.384 0.394 1,043,474 0.3896 0.00%
2023-07-18 0 0.425 0.420 0.425 0.420 0.450 10,720,850 4,728,699 0.4411 0.384 0.380 0.384 0.380 0.407 11,850,560 0.3990 -1.16%
2023-07-14 0 0.430 0.430 0.435 0.430 0.445 5,168,000 2,262,929 0.4379 0.389 0.389 0.394 0.389 0.403 5,712,578 0.3961 -1.15%
2023-07-13 0 0.435 0.435 0.440 0.430 0.445 3,096,000 1,357,699 0.4385 0.394 0.394 0.398 0.389 0.403 3,422,241 0.3967 0.00%
2023-07-12 0 0.435 0.430 0.435 0.430 0.440 2,650,000 1,149,110 0.4336 0.394 0.389 0.394 0.389 0.398 2,929,244 0.3923 0.00%
2023-07-11 0 0.435 0.425 0.435 0.425 0.435 2,180,000 941,740 0.4320 0.394 0.384 0.394 0.384 0.394 2,409,718 0.3908 3.57%
2023-07-10 0 0.420 0.420 0.430 0.420 0.435 4,112,000 1,756,049 0.4271 0.380 0.380 0.389 0.380 0.394 4,545,302 0.3863 1.20%
2023-07-07 0 0.415 0.415 0.425 0.415 0.425 3,316,000 1,404,520 0.4236 0.375 0.375 0.384 0.375 0.384 3,665,424 0.3832 -2.35%
2023-07-06 0 0.425 0.415 0.420 0.415 0.425 1,416,000 592,240 0.4182 0.384 0.375 0.380 0.375 0.384 1,565,211 0.3784 2.41%
2023-07-05 0 0.415 0.410 0.415 0.410 0.420 666,000 275,040 0.4130 0.375 0.371 0.375 0.371 0.380 736,180 0.3736 -1.19%
2023-07-04 0 0.420 0.415 0.420 0.415 0.425 1,514,000 636,950 0.4207 0.380 0.375 0.380 0.375 0.384 1,673,538 0.3806 0.00%
2023-07-03 0 0.420 0.420 0.425 0.420 0.430 2,806,000 1,194,590 0.4257 0.380 0.380 0.384 0.380 0.389 3,101,682 0.3851 -2.33%
2023-06-30 0 0.430 0.420 0.430 0.395 0.430 14,394,000 5,984,883 0.4158 0.389 0.380 0.389 0.357 0.389 15,910,768 0.3762 11.69%
2023-06-29 0 0.385 0.385 0.390 0.385 0.400 4,184,000 1,622,190 0.3877 0.348 0.348 0.353 0.348 0.362 4,624,889 0.3508 -3.75%
2023-06-28 0 0.400 0.390 0.400 0.395 0.400 1,634,000 651,110 0.3985 0.362 0.353 0.362 0.357 0.362 1,806,183 0.3605 0.00%
2023-06-27 0 0.400 0.395 0.400 0.395 0.400 1,396,000 557,570 0.3994 0.362 0.357 0.362 0.357 0.362 1,543,104 0.3613 0.00%
2023-06-26 0 0.400 0.395 0.400 0.380 0.405 8,498,000 3,311,690 0.3897 0.362 0.357 0.362 0.344 0.366 9,393,477 0.3526 0.00%
2023-06-23 0 0.400 0.395 0.400 0.395 0.405 1,488,000 595,600 0.4003 0.362 0.357 0.362 0.357 0.366 1,644,798 0.3621 -2.44%
2023-06-21 0 0.410 0.405 0.410 0.405 0.415 4,070,000 1,667,630 0.4097 0.371 0.366 0.371 0.366 0.375 4,498,876 0.3707 -2.38%
2023-06-20 0 0.420 0.415 0.420 0.415 0.425 268,000 111,588 0.4164 0.380 0.375 0.380 0.375 0.384 296,241 0.3767 0.00%
2023-06-19 0 0.420 0.415 0.420 0.415 0.425 2,676,000 1,123,660 0.4199 0.380 0.375 0.380 0.375 0.384 2,957,984 0.3799 0.00%
2023-06-16 0 0.420 0.415 0.420 0.415 0.430 2,492,000 1,052,910 0.4225 0.380 0.375 0.380 0.375 0.389 2,754,595 0.3822 -2.33%
2023-06-15 0 0.430 0.425 0.430 0.420 0.430 1,278,000 545,080 0.4265 0.389 0.384 0.389 0.380 0.389 1,412,669 0.3859 1.18%
2023-06-14 0 0.425 0.420 0.425 0.415 0.425 1,462,000 613,920 0.4199 0.384 0.380 0.384 0.375 0.384 1,616,058 0.3799 0.00%
2023-06-13 0 0.425 0.420 0.425 0.415 0.425 1,390,000 583,170 0.4195 0.384 0.380 0.384 0.375 0.384 1,536,471 0.3796 0.00%
2023-06-12 0 0.425 0.415 0.425 0.415 0.425 690,000 290,430 0.4209 0.384 0.375 0.384 0.375 0.384 762,709 0.3808 -2.30%
2023-06-09 0 0.435 0.425 0.435 0.425 0.435 1,384,000 600,420 0.4338 0.394 0.384 0.394 0.384 0.394 1,529,839 0.3925 0.00%
2023-06-08 0 0.435 0.425 0.435 0.425 0.440 1,064,000 458,250 0.4307 0.394 0.384 0.394 0.384 0.398 1,176,119 0.3896 -1.14%
2023-06-07 0 0.440 0.430 0.440 0.430 0.440 1,062,000 463,310 0.4363 0.398 0.389 0.398 0.389 0.398 1,173,908 0.3947 0.00%
2023-06-06 0 0.440 0.430 0.440 0.430 0.440 1,824,000 795,160 0.4359 0.398 0.389 0.398 0.389 0.398 2,016,204 0.3944 1.15%
2023-06-05 0 0.435 0.430 0.435 0.430 0.440 2,130,000 925,990 0.4347 0.394 0.389 0.394 0.389 0.398 2,354,449 0.3933 2.35%
2023-06-02 0 0.425 0.425 0.430 0.420 0.435 2,878,000 1,233,980 0.4288 0.384 0.384 0.389 0.380 0.394 3,181,269 0.3879 1.19%
2023-06-01 0 0.420 0.420 0.430 0.405 0.430 3,772,000 1,578,410 0.4185 0.380 0.380 0.389 0.366 0.389 4,169,475 0.3786 0.00%
2023-05-31 0 0.420 0.415 0.420 0.415 0.430 5,564,000 2,342,420 0.4210 0.380 0.375 0.380 0.375 0.389 6,150,307 0.3809 -4.55%
2023-05-30 0 0.440 0.435 0.440 0.430 0.445 2,308,000 1,010,600 0.4379 0.398 0.394 0.398 0.389 0.403 2,551,206 0.3961 -1.12%
2023-05-29 0 0.445 0.440 0.445 0.415 0.450 12,570,999 5,555,569 0.4419 0.403 0.398 0.403 0.375 0.407 13,895,668 0.3998 5.95%
2023-05-25 0 0.420 0.415 0.420 0.405 0.430 5,488,000 2,280,540 0.4156 0.380 0.375 0.380 0.366 0.389 6,066,298 0.3759 0.00%
2023-05-24 0 0.420 0.415 0.420 0.420 0.430 3,012,000 1,276,330 0.4237 0.380 0.375 0.380 0.380 0.389 3,329,390 0.3834 0.00%
2023-05-23 0 0.420 0.415 0.420 0.415 0.430 2,028,000 851,350 0.4198 0.380 0.375 0.380 0.375 0.389 2,241,701 0.3798 0.00%
2023-05-22 0 0.420 0.415 0.420 0.405 0.420 542,000 225,100 0.4153 0.380 0.375 0.380 0.366 0.380 599,113 0.3757 1.20%
2023-05-19 0 0.415 0.410 0.415 0.410 0.415 1,250,000 516,230 0.4130 0.375 0.371 0.375 0.371 0.375 1,381,719 0.3736 -1.19%
2023-05-18 0 0.420 0.415 0.420 0.410 0.420 702,000 290,480 0.4138 0.380 0.375 0.380 0.371 0.380 775,973 0.3743 2.44%
2023-05-17 0 0.410 0.410 0.415 0.410 0.425 1,238,000 512,070 0.4136 0.371 0.371 0.375 0.371 0.384 1,368,454 0.3742 -3.53%
2023-05-16 0 0.425 0.420 0.425 0.420 0.430 620,000 262,720 0.4237 0.384 0.380 0.384 0.380 0.389 685,333 0.3833 1.19%
2023-05-15 0 0.420 0.410 0.420 0.410 0.420 648,000 268,390 0.4142 0.380 0.371 0.380 0.371 0.380 716,283 0.3747 0.00%
2023-05-12 0 0.420 0.410 0.420 0.410 0.425 2,362,000 985,760 0.4173 0.380 0.371 0.380 0.371 0.384 2,610,896 0.3776 -2.33%
2023-05-11 0 0.430 0.425 0.430 0.430 0.435 588,000 253,410 0.4310 0.389 0.384 0.389 0.389 0.394 649,961 0.3899 -1.15%
2023-05-10 0 0.435 0.430 0.435 0.430 0.435 934,000 402,680 0.4311 0.394 0.389 0.394 0.389 0.394 1,032,420 0.3900 0.00%
2023-05-09 0 0.435 0.430 0.435 0.430 0.440 1,940,000 849,859 0.4381 0.394 0.389 0.394 0.389 0.398 2,144,428 0.3963 -1.14%
2023-05-08 0 0.440 0.435 0.440 0.435 0.440 1,278,000 560,190 0.4383 0.398 0.394 0.398 0.394 0.398 1,412,669 0.3965 0.00%
2023-05-05 0 0.440 0.430 0.440 0.435 0.440 462,000 201,380 0.4359 0.398 0.389 0.398 0.394 0.398 510,683 0.3943 0.00%
2023-05-04 0 0.440 0.430 0.440 0.430 0.440 1,586,000 687,370 0.4334 0.398 0.389 0.398 0.389 0.398 1,753,125 0.3921 -1.12%
2023-05-03 0 0.445 0.435 0.445 0.435 0.445 1,208,000 531,910 0.4403 0.403 0.394 0.403 0.394 0.403 1,335,293 0.3983 -2.20%
2023-05-02 0 0.455 0.450 0.455 0.445 0.460 2,772,000 1,253,300 0.4521 0.412 0.407 0.412 0.403 0.416 3,064,100 0.4090 0.00%
2023-04-28 0 0.455 0.450 0.455 0.430 0.455 2,902,000 1,295,420 0.4464 0.412 0.407 0.412 0.389 0.412 3,207,798 0.4038 3.41%
2023-04-27 0 0.440 0.435 0.440 0.430 0.450 2,456,000 1,074,480 0.4375 0.398 0.394 0.398 0.389 0.407 2,714,801 0.3958 1.15%
2023-04-26 0 0.435 0.430 0.435 0.430 0.440 1,150,000 499,380 0.4342 0.394 0.389 0.394 0.389 0.398 1,271,181 0.3928 0.00%
2023-04-25 0 0.435 0.430 0.435 0.425 0.435 2,510,000 1,078,670 0.4297 0.394 0.389 0.394 0.384 0.394 2,774,491 0.3888 0.00%
2023-04-24 0 0.435 0.430 0.435 0.425 0.435 1,956,000 840,990 0.4300 0.394 0.389 0.394 0.384 0.394 2,162,114 0.3890 1.16%
2023-04-21 0 0.430 0.425 0.430 0.425 0.440 728,000 313,520 0.4307 0.389 0.384 0.389 0.384 0.398 804,713 0.3896 -2.27%
2023-04-20 0 0.440 0.435 0.440 0.430 0.445 1,128,000 492,580 0.4367 0.398 0.394 0.398 0.389 0.403 1,246,863 0.3951 -1.12%
2023-04-19 0 0.445 0.440 0.445 0.435 0.450 4,522,000 1,997,819 0.4418 0.403 0.398 0.403 0.394 0.407 4,998,506 0.3997 2.30%
2023-04-18 0 0.435 0.430 0.435 0.420 0.445 3,948,000 1,702,169 0.4311 0.394 0.389 0.394 0.380 0.403 4,364,021 0.3900 -2.25%
2023-04-17 0 0.445 0.440 0.445 0.430 0.450 4,490,000 1,993,049 0.4439 0.403 0.398 0.403 0.389 0.407 4,963,134 0.4016 3.49%
2023-04-14 0 0.430 0.425 0.430 0.425 0.435 1,792,000 772,179 0.4309 0.389 0.384 0.389 0.384 0.394 1,980,832 0.3898 -1.15%
2023-04-13 0 0.435 0.430 0.435 0.430 0.445 1,986,000 867,289 0.4367 0.394 0.389 0.394 0.389 0.403 2,195,275 0.3951 -1.14%
2023-04-12 0 0.440 0.435 0.440 0.405 0.460 7,968,000 3,459,890 0.4342 0.398 0.394 0.398 0.366 0.416 8,807,628 0.3928 4.76%
2023-04-11 0 0.420 0.410 0.420 0.395 0.420 4,394,000 1,788,949 0.4071 0.380 0.371 0.380 0.357 0.380 4,857,018 0.3683 5.00%
2023-04-06 0 0.400 0.395 0.400 0.395 0.405 1,780,000 712,129 0.4001 0.362 0.357 0.362 0.357 0.366 1,967,568 0.3619 -1.23%
2023-04-04 0 0.405 0.400 0.405 0.400 0.410 1,514,000 608,459 0.4019 0.366 0.362 0.366 0.362 0.371 1,673,538 0.3636 -1.22%
2023-04-03 0 0.410 0.400 0.410 0.400 0.415 3,132,000 1,273,810 0.4067 0.371 0.362 0.371 0.362 0.375 3,462,035 0.3679 3.80%
2023-03-31 0 0.395 0.390 0.395 0.390 0.400 774,000 307,190 0.3969 0.357 0.353 0.357 0.353 0.362 855,560 0.3591 -1.25%
2023-03-30 0 0.400 0.395 0.400 0.390 0.405 3,824,000 1,521,889 0.3980 0.362 0.357 0.362 0.353 0.366 4,226,954 0.3600 0.00%
2023-03-29 0 0.400 0.390 0.400 0.375 0.405 7,428,000 2,941,350 0.3960 0.362 0.353 0.362 0.339 0.366 8,210,726 0.3582 5.26%
2023-03-28 0 0.380 0.375 0.380 0.375 0.390 1,700,000 650,730 0.3828 0.344 0.339 0.344 0.339 0.353 1,879,138 0.3463 -1.30%
2023-03-27 0 0.385 0.380 0.385 0.385 0.405 3,822,000 1,486,250 0.3889 0.348 0.344 0.348 0.348 0.366 4,224,743 0.3518 -4.94%
2023-03-24 0 0.405 0.400 0.405 0.400 0.410 2,126,000 857,710 0.4034 0.366 0.362 0.366 0.362 0.371 2,350,027 0.3650 -1.22%
2023-03-23 0 0.410 0.405 0.410 0.390 0.410 3,068,000 1,241,030 0.4045 0.371 0.366 0.371 0.353 0.371 3,391,291 0.3659 2.50%
2023-03-22 0 0.400 0.390 0.400 0.390 0.400 1,146,000 454,800 0.3969 0.362 0.353 0.362 0.353 0.362 1,266,760 0.3590 1.27%
2023-03-21 0 0.395 0.390 0.395 0.385 0.405 2,774,000 1,082,470 0.3902 0.357 0.353 0.357 0.348 0.366 3,066,310 0.3530 -2.47%
2023-03-20 0 0.405 0.400 0.405 0.390 0.405 870,020 345,207 0.3968 0.366 0.362 0.366 0.353 0.366 961,698 0.3590 2.53%
2023-03-17 0 0.395 0.390 0.395 0.375 0.410 8,868,000 3,508,660 0.3957 0.357 0.353 0.357 0.339 0.371 9,802,466 0.3579 -1.25%
2023-03-16 0 0.400 0.390 0.400 0.360 0.410 13,478,019 5,170,137 0.3836 0.362 0.353 0.362 0.326 0.371 14,898,266 0.3470 -4.76%
2023-03-15 0 0.420 0.415 0.420 0.405 0.430 4,548,000 1,885,480 0.4146 0.380 0.375 0.380 0.366 0.389 5,027,246 0.3751 -2.33%
2023-03-14 0 0.430 0.420 0.430 0.415 0.445 9,268,000 3,943,560 0.4255 0.389 0.380 0.389 0.375 0.403 10,244,616 0.3849 -4.44%
2023-03-13 0 0.450 0.450 0.455 0.435 0.460 14,934,000 6,668,570 0.4465 0.407 0.407 0.412 0.394 0.416 16,507,671 0.4040 1.12%
2023-03-10 0 0.445 0.440 0.445 0.415 0.450 9,382,018 4,012,998 0.4277 0.403 0.398 0.403 0.375 0.407 10,370,648 0.3870 4.71%
2023-03-09 0 0.425 0.420 0.425 0.415 0.465 11,622,018 5,045,317 0.4341 0.384 0.380 0.384 0.375 0.421 12,846,688 0.3927 -3.41%
2023-03-08 0 0.440 0.440 0.445 0.405 0.475 59,167,532 25,653,408 0.4336 0.398 0.398 0.403 0.366 0.430 65,402,312 0.3922 22.22%
2023-03-07 0 0.360 0.360 0.365 0.350 0.375 4,582,000 1,662,140 0.3628 0.326 0.326 0.330 0.317 0.339 5,064,828 0.3282 4.35%
2023-03-06 0 0.345 0.345 0.350 0.345 0.350 522,000 180,350 0.3455 0.312 0.312 0.317 0.312 0.317 577,006 0.3126 0.00%
2023-03-03 0 0.345 0.345 0.355 0.345 0.355 578,000 203,720 0.3525 0.312 0.312 0.321 0.312 0.321 638,907 0.3189 0.00%
2023-03-02 0 0.345 0.345 0.355 0.345 0.355 825,999 289,469 0.3504 0.312 0.312 0.321 0.312 0.321 913,039 0.3170 -1.43%
2023-03-01 0 0.350 0.350 0.355 0.345 0.355 5,194,000 1,832,340 0.3528 0.317 0.317 0.321 0.312 0.321 5,741,318 0.3191 1.45%
2023-02-28 0 0.345 0.345 0.355 0.330 0.355 3,618,119 1,247,738 0.3449 0.312 0.312 0.321 0.299 0.321 3,999,378 0.3120 4.55%
2023-02-27 0 0.330 0.330 0.335 0.325 0.335 1,562,000 516,180 0.3305 0.299 0.299 0.303 0.294 0.303 1,726,596 0.2990 -1.49%
2023-02-24 0 0.335 0.335 0.340 0.335 0.345 1,122,000 383,880 0.3421 0.303 0.303 0.308 0.303 0.312 1,240,231 0.3095 0.00%
2023-02-23 0 0.335 0.335 0.340 0.335 0.355 4,900,000 1,675,780 0.3420 0.303 0.303 0.308 0.303 0.321 5,416,338 0.3094 -4.29%
2023-02-22 0 0.350 0.345 0.350 0.340 0.355 2,794,000 967,030 0.3461 0.317 0.312 0.317 0.308 0.321 3,088,418 0.3131 1.45%
2023-02-21 0 0.345 0.345 0.355 0.345 0.360 4,202,000 1,466,520 0.3490 0.312 0.312 0.321 0.312 0.326 4,644,786 0.3157 -4.17%
2023-02-20 0 0.360 0.360 0.365 0.360 0.370 604,000 220,430 0.3650 0.326 0.326 0.330 0.326 0.335 667,647 0.3302 0.00%
2023-02-17 0 0.360 0.360 0.365 0.355 0.375 3,164,000 1,169,730 0.3697 0.326 0.326 0.330 0.321 0.339 3,497,407 0.3345 0.00%
2023-02-16 0 0.360 0.355 0.365 0.355 0.365 2,454,000 890,380 0.3628 0.326 0.321 0.330 0.321 0.330 2,712,590 0.3282 2.86%
2023-02-15 0 0.350 0.350 0.360 0.350 0.360 2,116,000 752,630 0.3557 0.317 0.317 0.326 0.317 0.326 2,338,974 0.3218 0.00%
2023-02-14 0 0.350 0.350 0.355 0.345 0.365 3,602,000 1,275,550 0.3541 0.317 0.317 0.321 0.312 0.330 3,981,561 0.3204 -2.78%
2023-02-13 0 0.360 0.360 0.365 0.360 0.365 510,000 184,650 0.3621 0.326 0.326 0.330 0.326 0.330 563,741 0.3275 -1.37%
2023-02-10 0 0.365 0.365 0.370 0.365 0.380 1,444,000 534,030 0.3698 0.330 0.330 0.335 0.330 0.344 1,596,162 0.3346 -2.67%
2023-02-09 0 0.375 0.375 0.380 0.360 0.385 6,448,000 2,401,230 0.3724 0.339 0.339 0.344 0.326 0.348 7,127,458 0.3369 4.17%
2023-02-08 0 0.360 0.360 0.365 0.360 0.370 2,001,100 729,833 0.3647 0.326 0.326 0.330 0.326 0.335 2,211,966 0.3299 2.86%
2023-02-07 0 0.350 0.350 0.355 0.350 0.360 476,000 167,980 0.3529 0.317 0.317 0.321 0.317 0.326 526,159 0.3193 0.00%
2023-02-06 0 0.350 0.350 0.355 0.350 0.360 1,264,000 446,890 0.3536 0.317 0.317 0.321 0.317 0.326 1,397,194 0.3198 -2.78%
2023-02-03 0 0.360 0.360 0.365 0.360 0.370 1,292,000 468,930 0.3629 0.326 0.326 0.330 0.326 0.335 1,428,145 0.3283 -2.70%
2023-02-02 0 0.370 0.365 0.370 0.360 0.370 2,812,000 1,028,330 0.3657 0.335 0.330 0.335 0.326 0.335 3,108,315 0.3308 0.00%
2023-02-01 0 0.370 0.365 0.370 0.360 0.370 2,938,000 1,072,850 0.3652 0.335 0.330 0.335 0.326 0.335 3,247,592 0.3304 2.78%
2023-01-31 0 0.360 0.350 0.360 0.350 0.365 1,208,000 433,310 0.3587 0.326 0.317 0.326 0.317 0.330 1,335,293 0.3245 -1.37%
2023-01-30 0 0.365 0.360 0.365 0.360 0.375 2,136,000 788,130 0.3690 0.330 0.326 0.330 0.326 0.339 2,361,081 0.3338 -2.67%
2023-01-27 0 0.375 0.370 0.375 0.360 0.375 3,570,000 1,311,510 0.3674 0.339 0.335 0.339 0.326 0.339 3,946,189 0.3323 4.17%
2023-01-26 0 0.360 0.355 0.360 0.350 0.365 2,145,000 765,710 0.3570 0.326 0.321 0.326 0.317 0.330 2,371,029 0.3229 0.00%
2023-01-20 0 0.360 0.355 0.360 0.345 0.360 2,408,000 854,810 0.3550 0.326 0.321 0.326 0.312 0.326 2,661,743 0.3211 2.86%
2023-01-19 0 0.350 0.345 0.350 0.340 0.350 828,000 286,450 0.3460 0.317 0.312 0.317 0.308 0.317 915,251 0.3130 0.00%
2023-01-18 0 0.350 0.345 0.350 0.340 0.350 812,000 278,270 0.3427 0.317 0.312 0.317 0.308 0.317 897,565 0.3100 0.00%
2023-01-17 0 0.350 0.345 0.350 0.330 0.360 8,170,000 2,775,190 0.3397 0.317 0.312 0.317 0.299 0.326 9,030,914 0.3073 -2.78%
2023-01-16 0 0.360 0.360 0.365 0.350 0.365 2,282,000 816,360 0.3577 0.326 0.326 0.330 0.317 0.330 2,522,466 0.3236 0.00%
2023-01-13 0 0.360 0.350 0.360 0.355 0.365 1,444,000 519,350 0.3597 0.326 0.317 0.326 0.321 0.330 1,596,162 0.3254 -1.37%
2023-01-12 0 0.365 0.360 0.365 0.355 0.365 3,750,000 1,345,540 0.3588 0.330 0.326 0.330 0.321 0.330 4,145,156 0.3246 2.82%
2023-01-11 0 0.355 0.350 0.355 0.345 0.355 2,470,000 864,840 0.3501 0.321 0.317 0.321 0.312 0.321 2,730,276 0.3168 0.00%
2023-01-10 0 0.355 0.350 0.355 0.350 0.355 986,000 347,930 0.3529 0.321 0.317 0.321 0.317 0.321 1,089,900 0.3192 1.43%
2023-01-09 0 0.350 0.340 0.350 0.325 0.350 3,874,000 1,320,870 0.3410 0.317 0.308 0.317 0.294 0.317 4,282,223 0.3085 6.06%
2023-01-06 0 0.330 0.330 0.335 0.295 0.365 33,356,000 10,992,210 0.3295 0.299 0.299 0.303 0.267 0.330 36,870,889 0.2981 -10.81%
2023-01-05 0 0.370 0.365 0.370 0.365 0.375 2,586,000 951,530 0.3680 0.335 0.330 0.335 0.330 0.339 2,858,500 0.3329 -1.33%
2023-01-04 0 0.375 0.370 0.375 0.370 0.380 3,440,000 1,289,330 0.3748 0.339 0.335 0.339 0.335 0.344 3,802,490 0.3391 -1.32%
2023-01-03 0 0.380 0.370 0.380 0.360 0.380 4,564,000 1,697,450 0.3719 0.344 0.335 0.344 0.326 0.344 5,044,932 0.3365 7.04%
2022-12-30 0 0.355 0.350 0.355 0.350 0.355 208,023 73,308 0.3524 0.321 0.317 0.321 0.317 0.321 229,943 0.3188 2.90%
2022-12-29 0 0.345 0.345 0.355 0.345 0.355 1,530,023 533,308 0.3486 0.312 0.312 0.321 0.312 0.321 1,691,249 0.3153 0.00%
2022-12-28 0 0.345 0.345 0.350 0.345 0.350 2,122,000 741,530 0.3494 0.312 0.312 0.317 0.312 0.317 2,345,606 0.3161 1.47%
2022-12-23 0 0.340 0.340 0.350 0.340 0.350 1,522,000 530,450 0.3485 0.308 0.308 0.317 0.308 0.317 1,682,381 0.3153 -1.45%
2022-12-22 0 0.345 0.340 0.345 0.330 0.355 4,203,976 1,444,020 0.3435 0.312 0.308 0.312 0.299 0.321 4,646,970 0.3107 4.55%
2022-12-21 0 0.330 0.325 0.330 0.325 0.360 3,168,000 1,067,450 0.3369 0.299 0.294 0.299 0.294 0.326 3,501,828 0.3048 -1.49%
2022-12-20 0 0.335 0.335 0.345 0.335 0.350 884,000 303,000 0.3428 0.303 0.303 0.312 0.303 0.317 977,152 0.3101 -4.29%
2022-12-19 0 0.350 0.350 0.355 0.350 0.360 146,000 52,040 0.3564 0.317 0.317 0.321 0.317 0.326 161,385 0.3225 -1.41%
2022-12-16 0 0.355 0.355 0.360 0.345 0.365 630,000 224,830 0.3569 0.321 0.321 0.326 0.312 0.330 696,386 0.3229 -1.39%
2022-12-15 0 0.360 0.360 0.365 0.360 0.370 802,000 293,160 0.3655 0.326 0.326 0.330 0.326 0.335 886,511 0.3307 -2.70%
2022-12-14 0 0.370 0.370 0.380 0.370 0.385 3,016,000 1,143,100 0.3790 0.335 0.335 0.344 0.335 0.348 3,333,811 0.3429 0.00%
2022-12-13 0 0.370 0.370 0.375 0.365 0.385 4,990,000 1,869,940 0.3747 0.335 0.335 0.339 0.330 0.348 5,515,821 0.3390 2.78%
2022-12-12 0 0.360 0.360 0.370 0.345 0.370 3,344,000 1,185,164 0.3544 0.326 0.326 0.335 0.312 0.335 3,696,374 0.3206 5.88%
2022-12-09 0 0.340 0.340 0.345 0.340 0.360 4,648,000 1,644,390 0.3538 0.308 0.308 0.312 0.308 0.326 5,137,783 0.3201 -2.86%
2022-12-08 0 0.350 0.340 0.350 0.335 0.350 1,942,000 675,230 0.3477 0.317 0.308 0.317 0.303 0.317 2,146,638 0.3146 4.48%
2022-12-07 0 0.335 0.335 0.340 0.335 0.355 4,238,000 1,473,700 0.3477 0.303 0.303 0.308 0.303 0.321 4,684,579 0.3146 -2.90%
2022-12-06 0 0.345 0.345 0.350 0.325 0.350 2,680,000 903,270 0.3370 0.312 0.312 0.317 0.294 0.317 2,962,405 0.3049 2.99%
2022-12-05 0 0.335 0.330 0.335 0.320 0.340 5,920,000 1,947,970 0.3290 0.303 0.299 0.303 0.289 0.308 6,543,820 0.2977 6.35%
2022-12-02 0 0.315 0.310 0.315 0.305 0.325 5,176,000 1,626,482 0.3142 0.285 0.280 0.285 0.276 0.294 5,721,421 0.2843 0.00%
2022-12-01 0 0.315 0.315 0.325 0.310 0.325 2,182,000 696,380 0.3191 0.285 0.285 0.294 0.280 0.294 2,411,928 0.2887 1.61%
2022-11-30 0 0.310 0.310 0.320 0.310 0.315 1,430,000 445,870 0.3118 0.280 0.280 0.289 0.280 0.285 1,580,686 0.2821 0.00%
2022-11-29 0 0.310 0.300 0.305 0.300 0.310 734,000 225,140 0.3067 0.280 0.271 0.276 0.271 0.280 811,345 0.2775 1.64%
2022-11-28 0 0.305 0.300 0.305 0.300 0.310 606,000 184,890 0.3051 0.276 0.271 0.276 0.271 0.280 669,857 0.2760 -3.17%
2022-11-25 0 0.315 0.310 0.315 0.310 0.315 1,446,000 449,090 0.3106 0.285 0.280 0.285 0.280 0.285 1,598,372 0.2810 1.61%
2022-11-24 0 0.310 0.310 0.320 0.310 0.315 1,086,000 341,330 0.3143 0.280 0.280 0.289 0.280 0.285 1,200,437 0.2843 -1.59%
2022-11-23 0 0.315 0.310 0.315 0.310 0.325 2,114,000 664,070 0.3141 0.285 0.280 0.285 0.280 0.294 2,336,763 0.2842 0.00%
2022-11-22 0 0.315 0.310 0.315 0.310 0.315 704,000 220,240 0.3128 0.285 0.280 0.285 0.280 0.285 778,184 0.2830 0.00%
2022-11-21 0 0.315 0.310 0.315 0.310 0.320 438,000 138,990 0.3173 0.285 0.280 0.285 0.280 0.289 484,154 0.2871 0.00%
2022-11-18 0 0.315 0.315 0.325 0.315 0.325 676,000 216,960 0.3209 0.285 0.285 0.294 0.285 0.294 747,234 0.2904 -3.08%
2022-11-17 0 0.325 0.320 0.325 0.310 0.330 3,642,000 1,159,850 0.3185 0.294 0.289 0.294 0.280 0.299 4,025,776 0.2881 -1.52%
2022-11-16 0 0.330 0.325 0.330 0.325 0.335 1,490,000 495,840 0.3328 0.299 0.294 0.299 0.294 0.303 1,647,009 0.3011 -1.49%
2022-11-15 0 0.335 0.330 0.335 0.310 0.335 2,704,000 859,950 0.3180 0.303 0.299 0.303 0.280 0.303 2,988,934 0.2877 4.69%
2022-11-14 0 0.320 0.320 0.330 0.320 0.330 1,620,000 529,260 0.3267 0.289 0.289 0.299 0.289 0.299 1,790,708 0.2956 0.00%
2022-11-11 0 0.320 0.320 0.325 0.315 0.340 4,696,000 1,543,780 0.3287 0.289 0.289 0.294 0.285 0.308 5,190,841 0.2974 1.59%
2022-11-10 0 0.315 0.310 0.315 0.305 0.320 1,196,000 372,880 0.3118 0.285 0.280 0.285 0.276 0.289 1,322,029 0.2821 -1.56%
2022-11-09 0 0.320 0.315 0.320 0.315 0.325 1,372,000 437,500 0.3189 0.289 0.285 0.289 0.285 0.294 1,516,575 0.2885 0.00%
2022-11-08 0 0.320 0.320 0.325 0.320 0.330 967,950 313,344 0.3237 0.289 0.289 0.294 0.289 0.299 1,069,948 0.2929 1.59%
2022-11-07 0 0.315 0.315 0.320 0.310 0.330 5,900,000 1,877,690 0.3183 0.285 0.285 0.289 0.280 0.299 6,521,713 0.2879 1.61%
2022-11-04 0 0.310 0.305 0.310 0.300 0.315 1,018,000 313,610 0.3081 0.280 0.276 0.280 0.271 0.285 1,125,272 0.2787 3.33%
2022-11-03 0 0.300 0.300 0.305 0.300 0.310 1,110,000 338,830 0.3053 0.271 0.271 0.276 0.271 0.280 1,226,966 0.2762 -1.64%
2022-11-02 0 0.305 0.300 0.305 0.295 0.305 544,000 164,610 0.3026 0.276 0.271 0.276 0.267 0.276 601,324 0.2737 1.67%
2022-11-01 0 0.300 0.295 0.300 0.295 0.300 1,696,000 504,350 0.2974 0.271 0.267 0.271 0.267 0.271 1,874,716 0.2690 5.26%
2022-10-31 0 0.285 0.285 0.290 0.285 0.310 2,628,000 773,900 0.2945 0.258 0.258 0.262 0.258 0.280 2,904,926 0.2664 -6.56%
2022-10-28 0 0.305 0.300 0.305 0.305 0.320 1,990,000 615,740 0.3094 0.276 0.271 0.276 0.276 0.289 2,199,696 0.2799 -4.69%
2022-10-27 0 0.320 0.315 0.320 0.315 0.325 478,000 152,440 0.3189 0.289 0.285 0.289 0.285 0.294 528,369 0.2885 1.59%
2022-10-26 0 0.315 0.310 0.320 0.310 0.320 376,000 118,760 0.3159 0.285 0.280 0.289 0.280 0.289 415,621 0.2857 0.00%
2022-10-25 0 0.315 0.310 0.315 0.295 0.315 2,834,000 869,690 0.3069 0.285 0.280 0.285 0.267 0.285 3,132,633 0.2776 3.28%
2022-10-24 0 0.305 0.300 0.305 0.295 0.335 7,118,024 2,198,678 0.3089 0.276 0.271 0.276 0.267 0.303 7,868,086 0.2794 -7.58%
2022-10-21 0 0.330 0.330 0.335 0.325 0.335 456,000 151,010 0.3312 0.299 0.299 0.303 0.294 0.303 504,051 0.2996 0.00%
2022-10-20 0 0.330 0.320 0.330 0.320 0.330 2,106,000 685,530 0.3255 0.299 0.289 0.299 0.289 0.299 2,327,920 0.2945 -1.49%
2022-10-19 0 0.335 0.335 0.340 0.335 0.345 976,000 329,810 0.3379 0.303 0.303 0.308 0.303 0.312 1,078,846 0.3057 -2.90%
2022-10-18 0 0.345 0.335 0.345 0.335 0.350 682,000 234,930 0.3445 0.312 0.303 0.312 0.303 0.317 753,866 0.3116 1.47%
2022-10-17 0 0.340 0.340 0.345 0.335 0.345 456,000 153,960 0.3376 0.308 0.308 0.312 0.303 0.312 504,051 0.3054 -1.45%
2022-10-14 0 0.345 0.330 0.345 0.335 0.345 870,000 297,120 0.3415 0.312 0.299 0.312 0.303 0.312 961,676 0.3090 4.55%
2022-10-13 0 0.330 0.325 0.330 0.325 0.340 1,416,000 468,740 0.3310 0.299 0.294 0.299 0.294 0.308 1,565,211 0.2995 -2.94%
2022-10-12 0 0.340 0.330 0.340 0.320 0.340 3,102,000 1,018,350 0.3283 0.308 0.299 0.308 0.289 0.308 3,428,873 0.2970 1.49%
2022-10-11 0 0.335 0.325 0.335 0.320 0.335 3,010,000 985,290 0.3273 0.303 0.294 0.303 0.289 0.303 3,327,179 0.2961 1.52%
2022-10-10 0 0.330 0.330 0.340 0.330 0.350 2,430,000 825,720 0.3398 0.299 0.299 0.308 0.299 0.317 2,686,061 0.3074 -4.35%
2022-10-07 0 0.345 0.340 0.345 0.340 0.355 654,000 227,060 0.3472 0.312 0.308 0.312 0.308 0.321 722,915 0.3141 -1.43%
2022-10-06 0 0.350 0.340 0.350 0.340 0.355 3,416,000 1,173,420 0.3435 0.317 0.308 0.317 0.308 0.321 3,775,961 0.3108 1.45%
2022-10-05 0 0.345 0.340 0.345 0.335 0.350 6,562,140 2,246,820 0.3424 0.312 0.308 0.312 0.303 0.317 7,253,626 0.3098 2.99%
2022-10-03 0 0.335 0.330 0.335 0.320 0.350 5,010,000 1,670,430 0.3334 0.303 0.299 0.303 0.289 0.317 5,537,929 0.3016 -4.29%
2022-09-30 0 0.350 0.350 0.355 0.315 0.355 4,954,023 1,652,538 0.3336 0.317 0.317 0.321 0.285 0.321 5,476,053 0.3018 4.48%
2022-09-29 0 0.335 0.335 0.340 0.330 0.375 5,824,000 2,055,920 0.3530 0.303 0.303 0.308 0.299 0.339 6,437,704 0.3194 -9.46%
2022-09-28 0 0.370 0.360 0.365 0.360 0.395 10,168,000 3,834,160 0.3771 0.335 0.326 0.330 0.326 0.357 11,239,453 0.3411 -7.50%
2022-09-27 0 0.400 0.390 0.400 0.385 0.400 2,304,000 900,650 0.3909 0.362 0.353 0.362 0.348 0.362 2,546,784 0.3536 0.00%
2022-09-26 0 0.400 0.390 0.400 0.390 0.410 3,324,000 1,321,340 0.3975 0.362 0.353 0.362 0.353 0.371 3,674,267 0.3596 -2.44%
2022-09-23 0 0.410 0.405 0.410 0.410 0.425 4,346,000 1,793,360 0.4126 0.371 0.366 0.371 0.371 0.384 4,803,960 0.3733 -3.53%
2022-09-22 0 0.425 0.415 0.425 0.415 0.430 4,816,000 2,026,280 0.4207 0.384 0.375 0.384 0.375 0.389 5,323,486 0.3806 -1.16%
2022-09-21 0 0.430 0.430 0.440 0.430 0.440 898,000 390,730 0.4351 0.389 0.389 0.398 0.389 0.398 992,627 0.3936 -2.27%
2022-09-20 0 0.440 0.430 0.440 0.430 0.440 322,000 139,680 0.4338 0.398 0.389 0.398 0.389 0.398 355,931 0.3924 1.15%
2022-09-19 0 0.435 0.430 0.435 0.430 0.440 1,254,000 544,490 0.4342 0.394 0.389 0.394 0.389 0.398 1,386,140 0.3928 -1.14%
2022-09-16 0 0.440 0.435 0.445 0.435 0.445 2,022,000 890,980 0.4406 0.398 0.394 0.403 0.394 0.403 2,235,068 0.3986 -1.12%
2022-09-15 0 0.445 0.435 0.445 0.435 0.445 1,194,000 525,960 0.4405 0.403 0.394 0.403 0.394 0.403 1,319,818 0.3985 2.30%
2022-09-14 0 0.435 0.435 0.440 0.430 0.440 3,972,000 1,718,080 0.4325 0.394 0.394 0.398 0.389 0.398 4,390,550 0.3913 -1.14%
2022-09-13 0 0.440 0.435 0.440 0.435 0.450 3,170,000 1,398,260 0.4411 0.398 0.394 0.398 0.394 0.407 3,504,039 0.3990 -1.12%
2022-09-09 0 0.445 0.435 0.445 0.430 0.445 3,232,000 1,415,630 0.4380 0.403 0.394 0.403 0.389 0.403 3,572,572 0.3962 1.14%
2022-09-08 0 0.440 0.430 0.440 0.430 0.445 1,772,000 772,470 0.4359 0.398 0.389 0.398 0.389 0.403 1,958,725 0.3944 0.00%
2022-09-07 0 0.440 0.440 0.445 0.440 0.460 3,770,000 1,676,390 0.4447 0.398 0.398 0.403 0.398 0.416 4,167,264 0.4023 -4.35%
2022-09-06 0 0.460 0.455 0.460 0.455 0.475 2,688,000 1,240,890 0.4616 0.416 0.412 0.416 0.412 0.430 2,971,248 0.4176 -2.13%
2022-09-05 0 0.470 0.460 0.470 0.460 0.470 1,000,000 463,260 0.4633 0.425 0.416 0.425 0.416 0.425 1,105,375 0.4191 2.17%
2022-09-02 0 0.460 0.460 0.465 0.455 0.470 956,000 441,640 0.4620 0.416 0.416 0.421 0.412 0.425 1,056,739 0.4179 -1.08%
2022-09-01 0 0.465 0.455 0.465 0.455 0.470 776,000 357,600 0.4608 0.421 0.412 0.421 0.412 0.425 857,771 0.4169 0.00%
2022-08-31 0 0.465 0.465 0.470 0.460 0.475 1,408,000 656,480 0.4663 0.421 0.421 0.425 0.416 0.430 1,556,368 0.4218 -2.11%
2022-08-30 0 0.475 0.470 0.475 0.450 0.480 8,810,000 4,107,940 0.4663 0.430 0.425 0.430 0.407 0.434 9,738,354 0.4218 6.74%
2022-08-29 0 0.445 0.440 0.445 0.435 0.445 2,230,000 978,410 0.4387 0.403 0.398 0.403 0.394 0.403 2,464,986 0.3969 0.00%
2022-08-26 0 0.445 0.440 0.445 0.440 0.445 298,000 132,430 0.4444 0.403 0.398 0.403 0.398 0.403 329,402 0.4020 0.00%
2022-08-25 0 0.445 0.440 0.445 0.440 0.450 2,142,000 949,290 0.4432 0.403 0.398 0.403 0.398 0.407 2,367,713 0.4009 0.00%
2022-08-24 0 0.445 0.440 0.445 0.440 0.450 1,182,000 521,360 0.4411 0.403 0.398 0.403 0.398 0.407 1,306,553 0.3990 0.00%
2022-08-23 0 0.445 0.440 0.445 0.435 0.450 7,132,000 3,157,610 0.4427 0.403 0.398 0.403 0.394 0.407 7,883,535 0.4005 0.00%
2022-08-22 0 0.445 0.440 0.445 0.420 0.455 7,144,000 3,114,550 0.4360 0.403 0.398 0.403 0.380 0.412 7,896,799 0.3944 -1.11%
2022-08-19 0 0.450 0.445 0.450 0.440 0.455 1,292,000 579,040 0.4482 0.407 0.403 0.407 0.398 0.412 1,428,145 0.4054 0.00%
2022-08-18 0 0.450 0.440 0.450 0.440 0.460 2,056,000 919,900 0.4474 0.407 0.398 0.407 0.398 0.416 2,272,651 0.4048 -2.17%
2022-08-17 0 0.460 0.455 0.460 0.455 0.475 1,186,000 551,930 0.4654 0.416 0.412 0.416 0.412 0.430 1,310,975 0.4210 -2.13%
2022-08-16 0 0.470 0.465 0.470 0.455 0.490 7,582,000 3,540,250 0.4669 0.425 0.421 0.425 0.412 0.443 8,380,953 0.4224 6.82%
2022-08-15 0 0.440 0.440 0.450 0.435 0.445 1,460,000 645,140 0.4419 0.398 0.398 0.407 0.394 0.403 1,613,848 0.3998 1.15%
2022-08-12 0 0.435 0.435 0.440 0.430 0.440 1,186,000 518,640 0.4373 0.394 0.394 0.398 0.389 0.398 1,310,975 0.3956 1.16%
2022-08-11 0 0.430 0.430 0.435 0.430 0.435 286,000 124,050 0.4337 0.389 0.389 0.394 0.389 0.394 316,137 0.3924 -1.15%
2022-08-10 0 0.435 0.430 0.435 0.430 0.450 3,662,000 1,592,590 0.4349 0.394 0.389 0.394 0.389 0.407 4,047,883 0.3934 -2.25%
2022-08-09 0 0.445 0.440 0.445 0.435 0.450 2,538,000 1,129,220 0.4449 0.403 0.398 0.403 0.394 0.407 2,805,442 0.4025 2.30%
2022-08-08 0 0.435 0.430 0.440 0.425 0.435 2,142,000 926,610 0.4326 0.394 0.389 0.398 0.384 0.394 2,367,713 0.3914 2.35%
2022-08-05 0 0.425 0.425 0.430 0.420 0.435 2,668,000 1,130,050 0.4236 0.384 0.384 0.389 0.380 0.394 2,949,141 0.3832 -2.30%
2022-08-04 0 0.435 0.430 0.435 0.430 0.440 1,644,000 713,370 0.4339 0.394 0.389 0.394 0.389 0.398 1,817,237 0.3926 0.00%
2022-08-03 0 0.435 0.430 0.435 0.420 0.440 2,476,000 1,066,980 0.4309 0.394 0.389 0.394 0.380 0.398 2,736,909 0.3898 2.35%
2022-08-02 0 0.425 0.415 0.425 0.415 0.445 9,746,000 4,165,190 0.4274 0.384 0.375 0.384 0.375 0.403 10,772,985 0.3866 -5.56%
2022-08-01 0 0.450 0.445 0.450 0.425 0.465 3,508,000 1,556,050 0.4436 0.407 0.403 0.407 0.384 0.421 3,877,656 0.4013 5.88%
2022-07-29 0 0.425 0.425 0.430 0.420 0.430 466,000 198,090 0.4251 0.384 0.384 0.389 0.380 0.389 515,105 0.3846 -1.16%
2022-07-28 0 0.430 0.425 0.430 0.420 0.430 562,000 238,470 0.4243 0.389 0.384 0.389 0.380 0.389 621,221 0.3839 1.18%
2022-07-27 0 0.425 0.420 0.425 0.420 0.425 372,000 157,120 0.4224 0.384 0.380 0.384 0.380 0.384 411,200 0.3821 -1.16%
2022-07-26 0 0.430 0.420 0.430 0.420 0.430 800,000 340,370 0.4255 0.389 0.380 0.389 0.380 0.389 884,300 0.3849 0.00%
2022-07-25 0 0.430 0.420 0.430 0.425 0.430 430,000 182,930 0.4254 0.389 0.380 0.389 0.384 0.389 475,311 0.3849 0.00%
2022-07-22 0 0.430 0.425 0.430 0.430 0.435 634,000 273,230 0.4310 0.389 0.384 0.389 0.389 0.394 700,808 0.3899 -1.15%
2022-07-21 0 0.435 0.430 0.440 0.435 0.445 610,000 266,470 0.4368 0.394 0.389 0.398 0.394 0.403 674,279 0.3952 -2.25%
2022-07-20 0 0.445 0.435 0.445 0.440 0.450 738,000 328,050 0.4445 0.403 0.394 0.403 0.398 0.407 815,767 0.4021 0.00%
2022-07-19 0 0.445 0.440 0.445 0.430 0.445 2,962,000 1,303,200 0.4400 0.403 0.398 0.403 0.389 0.403 3,274,121 0.3980 3.49%
2022-07-18 0 0.430 0.425 0.435 0.410 0.430 4,940,000 2,069,100 0.4188 0.389 0.384 0.394 0.371 0.389 5,460,553 0.3789 4.88%
2022-07-15 0 0.410 0.405 0.410 0.405 0.425 5,104,000 2,098,340 0.4111 0.371 0.366 0.371 0.366 0.384 5,641,834 0.3719 -3.53%
2022-07-14 0 0.425 0.420 0.425 0.415 0.435 5,002,000 2,122,630 0.4244 0.384 0.380 0.384 0.375 0.394 5,529,086 0.3839 -2.30%
2022-07-13 0 0.435 0.425 0.435 0.430 0.445 2,116,000 914,920 0.4324 0.394 0.384 0.394 0.389 0.403 2,338,974 0.3912 -2.25%
2022-07-12 0 0.445 0.435 0.445 0.440 0.455 2,608,000 1,156,050 0.4433 0.403 0.394 0.403 0.398 0.412 2,882,818 0.4010 -1.11%
2022-07-11 0 0.450 0.445 0.450 0.445 0.450 1,398,000 627,590 0.4489 0.407 0.403 0.407 0.403 0.407 1,545,314 0.4061 0.00%
2022-07-08 0 0.450 0.445 0.450 0.445 0.455 3,932,000 1,777,290 0.4520 0.407 0.403 0.407 0.403 0.412 4,346,335 0.4089 1.12%
2022-07-07 0 0.445 0.445 0.450 0.440 0.455 3,374,000 1,517,430 0.4497 0.403 0.403 0.407 0.398 0.412 3,729,535 0.4069 -1.11%
2022-07-06 0 0.450 0.440 0.450 0.435 0.450 6,022,000 2,663,130 0.4422 0.407 0.398 0.407 0.394 0.407 6,656,568 0.4001 -1.10%
2022-07-05 0 0.455 0.450 0.455 0.445 0.455 5,328,000 2,396,080 0.4497 0.412 0.407 0.412 0.403 0.412 5,889,438 0.4068 2.25%
2022-07-04 0 0.445 0.440 0.445 0.440 0.455 3,334,000 1,485,360 0.4455 0.403 0.398 0.403 0.398 0.412 3,685,320 0.4030 -2.20%
2022-06-30 0 0.455 0.450 0.455 0.450 0.460 798,000 361,710 0.4533 0.412 0.407 0.412 0.407 0.416 882,089 0.4101 -1.09%
2022-06-29 0 0.460 0.450 0.460 0.455 0.465 1,498,000 683,470 0.4563 0.416 0.407 0.416 0.412 0.421 1,655,852 0.4128 -1.08%
2022-06-28 0 0.465 0.455 0.465 0.445 0.465 4,488,000 2,039,560 0.4544 0.421 0.412 0.421 0.403 0.421 4,960,923 0.4111 3.33%
2022-06-27 0 0.450 0.445 0.450 0.440 0.450 2,648,000 1,178,510 0.4451 0.407 0.403 0.407 0.398 0.407 2,927,033 0.4026 1.12%
2022-06-24 0 0.445 0.440 0.445 0.445 0.450 1,314,000 585,470 0.4456 0.403 0.398 0.403 0.403 0.407 1,452,463 0.4031 0.00%
2022-06-23 0 0.445 0.445 0.450 0.435 0.450 2,162,000 956,230 0.4423 0.403 0.403 0.407 0.394 0.407 2,389,821 0.4001 2.30%
2022-06-22 0 0.435 0.435 0.440 0.435 0.450 5,762,000 2,552,750 0.4430 0.394 0.394 0.398 0.394 0.407 6,369,171 0.4008 -3.33%
2022-06-21 0 0.450 0.445 0.450 0.445 0.450 1,614,000 719,660 0.4459 0.407 0.403 0.407 0.403 0.407 1,784,075 0.4034 2.27%
2022-06-20 0 0.440 0.440 0.445 0.440 0.460 4,676,000 2,095,970 0.4482 0.398 0.398 0.403 0.398 0.416 5,168,734 0.4055 -5.38%
2022-06-17 0 0.465 0.455 0.465 0.455 0.470 3,886,000 1,792,850 0.4614 0.421 0.412 0.421 0.412 0.425 4,295,487 0.4174 -1.06%
2022-06-16 0 0.470 0.465 0.470 0.465 0.485 3,566,000 1,688,160 0.4734 0.425 0.421 0.425 0.421 0.439 3,941,767 0.4283 -3.09%
2022-06-15 0 0.485 0.485 0.490 0.480 0.490 2,716,000 1,319,340 0.4858 0.439 0.439 0.443 0.434 0.443 3,002,199 0.4395 -1.02%
2022-06-14 0 0.490 0.485 0.490 0.475 0.490 1,632,000 789,190 0.4836 0.443 0.439 0.443 0.430 0.443 1,803,972 0.4375 1.03%
2022-06-13 0 0.485 0.480 0.485 0.480 0.495 2,552,000 1,237,310 0.4848 0.439 0.434 0.439 0.434 0.448 2,820,917 0.4386 -2.02%
2022-06-10 0 0.495 0.495 0.500 0.485 0.500 4,394,000 2,174,910 0.4950 0.448 0.448 0.452 0.439 0.452 4,857,018 0.4478 -1.00%
2022-06-09 0 0.500 0.495 0.500 0.490 0.510 5,606,000 2,805,930 0.5005 0.452 0.448 0.452 0.443 0.461 6,196,732 0.4528 1.01%
2022-06-08 0 0.495 0.490 0.495 0.490 0.510 7,564,000 3,771,970 0.4987 0.448 0.443 0.448 0.443 0.461 8,361,057 0.4511 -1.00%
2022-06-07 0 0.500 0.490 0.500 0.490 0.500 5,318,000 2,642,120 0.4968 0.452 0.443 0.452 0.443 0.452 5,878,384 0.4495 0.00%
2022-06-06 0 0.500 0.495 0.500 0.490 0.520 8,554,000 4,315,060 0.5044 0.452 0.448 0.452 0.443 0.470 9,455,378 0.4564 0.00%
2022-06-02 0 0.500 0.500 0.510 0.470 0.510 17,132,000 8,425,080 0.4918 0.452 0.452 0.461 0.425 0.461 18,937,285 0.4449 6.38%
2022-06-01 0 0.470 0.470 0.475 0.455 0.480 8,824,000 4,140,210 0.4692 0.425 0.425 0.430 0.412 0.434 9,753,829 0.4245 2.17%
2022-05-31 0 0.460 0.455 0.460 0.450 0.460 4,842,000 2,201,140 0.4546 0.416 0.412 0.416 0.407 0.416 5,352,226 0.4113 2.22%
2022-05-30 0 0.450 0.450 0.455 0.445 0.460 968,000 437,970 0.4524 0.407 0.407 0.412 0.403 0.416 1,070,003 0.4093 -1.10%
2022-05-27 0 0.455 0.445 0.455 0.450 0.460 4,788,000 2,172,590 0.4538 0.412 0.403 0.412 0.407 0.416 5,292,536 0.4105 2.25%
2022-05-26 0 0.445 0.440 0.445 0.440 0.450 2,016,000 892,580 0.4427 0.403 0.398 0.403 0.398 0.407 2,228,436 0.4005 0.00%
2022-05-25 0 0.445 0.440 0.445 0.435 0.450 1,418,000 625,560 0.4412 0.403 0.398 0.403 0.394 0.407 1,567,422 0.3991 2.30%
2022-05-24 0 0.435 0.435 0.440 0.420 0.440 5,186,000 2,248,670 0.4336 0.394 0.394 0.398 0.380 0.398 5,732,475 0.3923 2.35%
2022-05-23 0 0.425 0.420 0.425 0.420 0.430 1,834,000 777,960 0.4242 0.384 0.380 0.384 0.380 0.389 2,027,258 0.3837 0.00%
2022-05-20 0 0.425 0.420 0.425 0.420 0.430 3,110,000 1,315,040 0.4228 0.384 0.380 0.384 0.380 0.389 3,437,716 0.3825 1.19%
2022-05-19 0 0.420 0.420 0.430 0.415 0.430 3,522,000 1,482,640 0.4210 0.380 0.380 0.389 0.375 0.389 3,893,131 0.3808 -2.33%
2022-05-18 0 0.430 0.430 0.435 0.430 0.435 3,362,000 1,447,450 0.4305 0.389 0.389 0.394 0.389 0.394 3,716,271 0.3895 0.00%
2022-05-17 0 0.430 0.430 0.440 0.430 0.440 1,898,000 829,510 0.4370 0.389 0.389 0.398 0.389 0.398 2,098,002 0.3954 -1.15%
2022-05-16 0 0.435 0.425 0.435 0.425 0.435 9,502,000 4,082,710 0.4297 0.394 0.384 0.394 0.384 0.394 10,503,273 0.3887 3.57%
2022-05-13 0 0.420 0.415 0.420 0.410 0.420 2,368,000 980,030 0.4139 0.380 0.375 0.380 0.371 0.380 2,617,528 0.3744 2.44%
2022-05-12 0 0.410 0.400 0.410 0.400 0.415 7,714,000 3,145,810 0.4078 0.371 0.362 0.371 0.362 0.375 8,526,863 0.3689 -1.20%
2022-05-11 0 0.415 0.415 0.420 0.410 0.425 4,042,000 1,684,050 0.4166 0.375 0.375 0.380 0.371 0.384 4,467,926 0.3769 0.00%
2022-05-10 0 0.415 0.410 0.415 0.405 0.430 6,860,000 2,837,880 0.4137 0.375 0.371 0.375 0.366 0.389 7,582,873 0.3742 -3.49%
2022-05-06 0 0.430 0.430 0.435 0.430 0.455 2,984,000 1,306,910 0.4380 0.389 0.389 0.394 0.389 0.412 3,298,439 0.3962 -4.44%
2022-05-05 0 0.450 0.450 0.455 0.450 0.460 3,812,000 1,742,760 0.4572 0.407 0.407 0.412 0.407 0.416 4,213,690 0.4136 0.00%
2022-05-04 0 0.450 0.450 0.455 0.435 0.455 4,122,000 1,824,940 0.4427 0.407 0.407 0.412 0.394 0.412 4,556,356 0.4005 3.45%
2022-05-03 0 0.435 0.435 0.445 0.435 0.445 1,110,000 488,540 0.4401 0.394 0.394 0.403 0.394 0.403 1,226,966 0.3982 0.00%
2022-04-29 0 0.435 0.435 0.440 0.435 0.440 1,138,000 499,120 0.4386 0.394 0.394 0.398 0.394 0.398 1,257,917 0.3968 -1.14%
2022-04-28 0 0.440 0.430 0.440 0.430 0.440 1,934,000 841,910 0.4353 0.398 0.389 0.398 0.389 0.398 2,137,795 0.3938 2.33%
2022-04-27 0 0.430 0.430 0.435 0.430 0.440 3,628,000 1,572,220 0.4334 0.389 0.389 0.394 0.389 0.398 4,010,301 0.3920 0.00%
2022-04-26 0 0.430 0.430 0.435 0.430 0.440 2,854,000 1,240,350 0.4346 0.389 0.389 0.394 0.389 0.398 3,154,740 0.3932 -1.15%
2022-04-25 0 0.435 0.430 0.435 0.425 0.450 10,960,290 4,793,907 0.4374 0.394 0.389 0.394 0.384 0.407 12,115,231 0.3957 -5.43%
2022-04-22 0 0.460 0.455 0.460 0.450 0.460 1,718,000 783,360 0.4560 0.416 0.412 0.416 0.407 0.416 1,899,034 0.4125 0.00%
2022-04-21 0 0.460 0.450 0.460 0.450 0.470 3,264,000 1,493,350 0.4575 0.416 0.407 0.416 0.407 0.425 3,607,944 0.4139 -2.13%
2022-04-20 0 0.470 0.465 0.470 0.465 0.475 2,290,000 1,073,740 0.4689 0.425 0.421 0.425 0.421 0.430 2,531,309 0.4242 -1.05%
2022-04-19 0 0.475 0.470 0.475 0.470 0.480 1,210,000 570,620 0.4716 0.430 0.425 0.430 0.425 0.434 1,337,504 0.4266 -1.04%
2022-04-14 0 0.480 0.475 0.480 0.465 0.485 10,438,000 4,989,960 0.4781 0.434 0.430 0.434 0.421 0.439 11,537,904 0.4325 4.35%
2022-04-13 0 0.460 0.460 0.465 0.450 0.470 4,042,000 1,857,520 0.4596 0.416 0.416 0.421 0.407 0.425 4,467,926 0.4157 2.22%
2022-04-12 0 0.450 0.450 0.455 0.450 0.460 2,380,000 1,075,420 0.4519 0.407 0.407 0.412 0.407 0.416 2,630,793 0.4088 -1.10%
2022-04-11 0 0.455 0.455 0.460 0.450 0.475 4,998,000 2,308,350 0.4619 0.412 0.412 0.416 0.407 0.430 5,524,664 0.4178 -1.09%
2022-04-08 0 0.460 0.460 0.470 0.455 0.470 4,820,000 2,242,030 0.4652 0.416 0.416 0.425 0.412 0.425 5,327,908 0.4208 -2.13%
2022-04-07 0 0.470 0.460 0.470 0.450 0.480 7,564,000 3,513,170 0.4645 0.425 0.416 0.425 0.407 0.434 8,361,057 0.4202 -1.05%
2022-04-06 0 0.475 0.475 0.480 0.460 0.490 5,108,000 2,433,750 0.4765 0.430 0.430 0.434 0.416 0.443 5,646,256 0.4310 2.15%
2022-04-04 0 0.465 0.460 0.465 0.450 0.475 6,596,000 3,076,380 0.4664 0.421 0.416 0.421 0.407 0.430 7,291,054 0.4219 3.33%
2022-04-01 0 0.450 0.445 0.450 0.435 0.475 17,052,000 7,723,270 0.4529 0.407 0.403 0.407 0.394 0.430 18,848,855 0.4097 2.27%
2022-03-31 0 0.440 0.435 0.440 0.425 0.440 6,488,000 2,817,620 0.4343 0.398 0.394 0.398 0.384 0.398 7,171,673 0.3929 3.53%
2022-03-30 0 0.425 0.425 0.430 0.415 0.430 3,044,000 1,288,770 0.4234 0.384 0.384 0.389 0.375 0.389 3,364,762 0.3830 0.00%
2022-03-29 0 0.425 0.410 0.425 0.400 0.425 10,076,000 4,168,090 0.4137 0.384 0.371 0.384 0.362 0.384 11,137,759 0.3742 3.66%
2022-03-28 0 0.410 0.405 0.410 0.400 0.410 7,284,000 2,951,820 0.4052 0.371 0.366 0.371 0.362 0.371 8,051,552 0.3666 0.00%
2022-03-25 0 0.410 0.405 0.410 0.405 0.420 3,920,000 1,621,280 0.4136 0.371 0.366 0.371 0.366 0.380 4,333,070 0.3742 -3.53%
2022-03-24 0 0.425 0.420 0.425 0.420 0.440 6,054,000 2,592,000 0.4281 0.384 0.380 0.384 0.380 0.398 6,691,940 0.3873 -2.30%
2022-03-23 0 0.435 0.430 0.435 0.430 0.440 1,074,000 465,770 0.4337 0.394 0.389 0.394 0.389 0.398 1,187,173 0.3923 -1.14%
2022-03-22 0 0.440 0.435 0.440 0.425 0.440 4,506,000 1,946,110 0.4319 0.398 0.394 0.398 0.384 0.398 4,980,820 0.3907 3.53%
2022-03-21 0 0.425 0.420 0.425 0.415 0.425 2,320,000 976,650 0.4210 0.384 0.380 0.384 0.375 0.384 2,564,470 0.3808 1.19%
2022-03-18 0 0.420 0.420 0.425 0.415 0.425 2,268,000 954,110 0.4207 0.380 0.380 0.384 0.375 0.384 2,506,991 0.3806 1.20%
2022-03-17 0 0.415 0.415 0.420 0.405 0.420 4,034,000 1,666,040 0.4130 0.375 0.375 0.380 0.366 0.380 4,459,083 0.3736 2.47%
2022-03-16 0 0.405 0.405 0.410 0.390 0.410 4,930,000 1,976,210 0.4009 0.366 0.366 0.371 0.353 0.371 5,449,499 0.3626 2.53%
2022-03-15 0 0.395 0.390 0.395 0.385 0.415 11,476,000 4,592,590 0.4002 0.357 0.353 0.357 0.348 0.375 12,685,284 0.3620 -5.95%
2022-03-14 0 0.420 0.420 0.425 0.420 0.455 7,094,000 3,054,790 0.4306 0.380 0.380 0.384 0.380 0.412 7,841,530 0.3896 -8.70%
2022-03-11 0 0.460 0.455 0.460 0.450 0.480 8,380,000 3,872,060 0.4621 0.416 0.412 0.416 0.407 0.434 9,263,043 0.4180 -3.16%
2022-03-10 0 0.475 0.475 0.480 0.475 0.490 6,658,000 3,216,300 0.4831 0.430 0.430 0.434 0.430 0.443 7,359,587 0.4370 0.00%
2022-03-09 0 0.475 0.475 0.480 0.470 0.490 9,008,000 4,325,930 0.4802 0.430 0.430 0.434 0.425 0.443 9,957,218 0.4345 2.15%
2022-03-08 0 0.465 0.460 0.465 0.465 0.495 12,348,000 5,995,130 0.4855 0.421 0.416 0.421 0.421 0.448 13,649,171 0.4392 -4.12%
2022-03-07 0 0.485 0.480 0.485 0.475 0.495 12,056,000 5,851,500 0.4854 0.439 0.434 0.439 0.430 0.448 13,326,401 0.4391 1.04%
2022-03-04 0 0.480 0.470 0.480 0.470 0.490 3,578,000 1,712,570 0.4786 0.434 0.425 0.434 0.425 0.443 3,955,032 0.4330 -2.04%
2022-03-03 0 0.490 0.490 0.495 0.485 0.500 4,644,000 2,289,950 0.4931 0.443 0.443 0.448 0.439 0.452 5,133,362 0.4461 1.03%
2022-03-02 0 0.485 0.480 0.485 0.475 0.495 2,406,000 1,171,850 0.4871 0.439 0.434 0.439 0.430 0.448 2,659,532 0.4406 2.11%
2022-03-01 0 0.475 0.475 0.480 0.470 0.480 1,900,000 903,640 0.4756 0.430 0.430 0.434 0.425 0.434 2,100,213 0.4303 0.00%
2022-02-28 0 0.475 0.475 0.480 0.470 0.475 1,828,000 866,980 0.4743 0.430 0.430 0.434 0.425 0.430 2,020,626 0.4291 0.00%
2022-02-25 0 0.475 0.465 0.475 0.470 0.485 2,870,000 1,353,020 0.4714 0.430 0.421 0.430 0.425 0.439 3,172,426 0.4265 -1.04%
2022-02-24 0 0.480 0.475 0.480 0.470 0.485 2,316,000 1,108,520 0.4786 0.434 0.430 0.434 0.425 0.439 2,560,049 0.4330 1.05%
2022-02-23 0 0.475 0.475 0.480 0.470 0.480 890,000 425,820 0.4784 0.430 0.430 0.434 0.425 0.434 983,784 0.4328 -1.04%
2022-02-22 0 0.480 0.475 0.480 0.475 0.490 4,088,000 1,960,170 0.4795 0.434 0.430 0.434 0.430 0.443 4,518,773 0.4338 1.05%
2022-02-21 0 0.475 0.475 0.480 0.470 0.480 2,284,000 1,084,690 0.4749 0.430 0.430 0.434 0.425 0.434 2,524,677 0.4296 1.06%
2022-02-18 0 0.470 0.470 0.475 0.470 0.475 4,964,000 2,350,130 0.4734 0.425 0.425 0.430 0.425 0.430 5,487,082 0.4283 -1.05%
2022-02-17 0 0.475 0.470 0.475 0.465 0.480 2,358,000 1,113,410 0.4722 0.430 0.425 0.430 0.421 0.434 2,606,474 0.4272 0.00%
2022-02-16 0 0.475 0.475 0.480 0.470 0.485 10,520,000 5,001,780 0.4755 0.430 0.430 0.434 0.425 0.439 11,628,545 0.4301 -2.06%
2022-02-15 0 0.485 0.480 0.485 0.475 0.495 3,916,000 1,896,360 0.4843 0.439 0.434 0.439 0.430 0.448 4,328,649 0.4381 -1.02%
2022-02-14 0 0.490 0.490 0.495 0.490 0.520 15,384,000 7,644,360 0.4969 0.443 0.443 0.448 0.443 0.470 17,005,089 0.4495 -1.01%
2022-02-11 0 0.495 0.490 0.495 0.490 0.500 5,344,000 2,652,210 0.4963 0.448 0.443 0.448 0.443 0.452 5,907,124 0.4490 -2.94%
2022-02-10 0 0.510 0.500 0.510 0.485 0.510 6,608,000 3,262,600 0.4937 0.461 0.452 0.461 0.439 0.461 7,304,318 0.4467 4.08%
2022-02-09 0 0.490 0.490 0.495 0.490 0.500 3,758,000 1,860,470 0.4951 0.443 0.443 0.448 0.443 0.452 4,153,999 0.4479 -2.00%
2022-02-08 0 0.500 0.495 0.500 0.495 0.520 2,576,000 1,284,520 0.4986 0.452 0.448 0.452 0.448 0.470 2,847,446 0.4511 -1.96%
2022-02-07 0 0.510 0.500 0.510 0.490 0.510 10,936,000 5,492,110 0.5022 0.461 0.452 0.461 0.443 0.461 12,088,381 0.4543 4.08%
2022-02-04 0 0.490 0.485 0.490 0.480 0.495 3,080,000 1,503,810 0.4883 0.443 0.439 0.443 0.434 0.448 3,404,555 0.4417 3.16%
2022-01-31 0 0.475 0.475 0.480 0.475 0.485 786,000 377,430 0.4802 0.430 0.430 0.434 0.430 0.439 868,825 0.4344 -1.04%
2022-01-28 0 0.480 0.470 0.480 0.470 0.485 2,396,000 1,136,680 0.4744 0.434 0.425 0.434 0.425 0.439 2,648,479 0.4292 0.00%
2022-01-27 0 0.480 0.475 0.480 0.475 0.480 1,022,000 489,560 0.4790 0.434 0.430 0.434 0.430 0.434 1,129,693 0.4334 -1.03%
2022-01-26 0 0.485 0.480 0.485 0.470 0.490 4,262,000 2,039,460 0.4785 0.439 0.434 0.439 0.425 0.443 4,711,108 0.4329 4.30%
2022-01-25 0 0.465 0.460 0.465 0.460 0.485 3,112,000 1,461,390 0.4696 0.421 0.416 0.421 0.416 0.439 3,439,927 0.4248 -4.12%
2022-01-24 0 0.485 0.480 0.485 0.470 0.485 1,250,000 595,610 0.4765 0.439 0.434 0.439 0.425 0.439 1,381,719 0.4311 1.04%
2022-01-21 0 0.480 0.475 0.480 0.475 0.480 3,434,000 1,638,830 0.4772 0.434 0.430 0.434 0.430 0.434 3,795,858 0.4317 -1.03%
2022-01-20 0 0.485 0.480 0.485 0.475 0.495 6,116,000 2,954,060 0.4830 0.439 0.434 0.439 0.430 0.448 6,760,474 0.4370 -1.02%
2022-01-19 0 0.490 0.485 0.490 0.485 0.510 3,626,000 1,793,000 0.4945 0.443 0.439 0.443 0.439 0.461 4,008,090 0.4473 -2.00%
2022-01-18 0 0.500 0.495 0.500 0.485 0.500 5,978,000 2,958,330 0.4949 0.452 0.448 0.452 0.439 0.452 6,607,932 0.4477 1.01%
2022-01-17 0 0.495 0.490 0.495 0.485 0.495 3,140,000 1,534,650 0.4887 0.448 0.443 0.448 0.439 0.448 3,470,878 0.4422 2.06%
2022-01-14 0 0.485 0.480 0.485 0.470 0.485 3,626,000 1,752,930 0.4834 0.439 0.434 0.439 0.425 0.439 4,008,090 0.4373 1.04%
2022-01-13 0 0.480 0.470 0.480 0.470 0.495 10,300,000 4,980,150 0.4835 0.434 0.425 0.434 0.425 0.448 11,385,363 0.4374 1.05%
2022-01-12 0 0.475 0.475 0.480 0.465 0.480 7,458,000 3,525,930 0.4728 0.430 0.430 0.434 0.421 0.434 8,243,887 0.4277 2.15%
2022-01-11 0 0.465 0.460 0.465 0.460 0.485 5,780,055 2,730,194 0.4723 0.421 0.416 0.421 0.416 0.439 6,389,128 0.4273 -3.12%
2022-01-10 0 0.480 0.475 0.480 0.470 0.480 3,210,000 1,526,870 0.4757 0.434 0.430 0.434 0.425 0.434 3,548,254 0.4303 2.13%
2022-01-07 0 0.470 0.470 0.475 0.460 0.485 5,764,000 2,747,450 0.4767 0.425 0.425 0.430 0.416 0.439 6,371,382 0.4312 2.17%
2022-01-06 0 0.460 0.455 0.460 0.445 0.460 3,938,000 1,781,980 0.4525 0.416 0.412 0.416 0.403 0.416 4,352,967 0.4094 1.10%
2022-01-05 0 0.455 0.450 0.455 0.450 0.465 2,438,000 1,110,210 0.4554 0.412 0.407 0.412 0.407 0.421 2,694,904 0.4120 -2.15%
2022-01-04 0 0.465 0.460 0.465 0.445 0.465 2,708,000 1,239,020 0.4575 0.421 0.416 0.421 0.403 0.421 2,993,356 0.4139 3.33%
2022-01-03 0 0.450 0.445 0.450 0.425 0.460 6,910,000 3,026,160 0.4379 0.407 0.403 0.407 0.384 0.416 7,638,141 0.3962 5.88%
2021-12-31 0 0.425 0.415 0.425 0.415 0.425 2,904,000 1,221,060 0.4205 0.384 0.375 0.384 0.375 0.384 3,210,009 0.3804 0.00%
2021-12-30 0 0.425 0.420 0.425 0.420 0.425 656,000 277,260 0.4227 0.384 0.380 0.384 0.380 0.384 725,126 0.3824 0.00%
2021-12-29 0 0.425 0.420 0.425 0.420 0.430 1,382,000 584,870 0.4232 0.384 0.380 0.384 0.380 0.389 1,527,628 0.3829 -1.16%
2021-12-28 0 0.430 0.425 0.430 0.420 0.430 1,248,000 531,520 0.4259 0.389 0.384 0.389 0.380 0.389 1,379,508 0.3853 0.00%
2021-12-24 0 0.430 0.425 0.430 0.420 0.430 1,191,000 503,190 0.4225 0.389 0.384 0.389 0.380 0.389 1,316,502 0.3822 2.38%
2021-12-23 0 0.420 0.420 0.430 0.415 0.430 1,580,000 667,440 0.4224 0.380 0.380 0.389 0.375 0.389 1,746,493 0.3822 1.20%
2021-12-22 0 0.415 0.415 0.420 0.410 0.420 1,065,000 440,960 0.4140 0.375 0.375 0.380 0.371 0.380 1,177,224 0.3746 -1.19%
2021-12-21 0 0.420 0.410 0.420 0.410 0.420 1,196,000 491,760 0.4112 0.380 0.371 0.380 0.371 0.380 1,322,029 0.3720 1.20%
2021-12-20 0 0.415 0.410 0.415 0.410 0.420 1,302,000 542,500 0.4167 0.375 0.371 0.375 0.371 0.380 1,439,198 0.3769 -2.35%
2021-12-17 0 0.425 0.425 0.430 0.425 0.435 1,130,000 483,220 0.4276 0.384 0.384 0.389 0.384 0.394 1,249,074 0.3869 0.00%
2021-12-16 0 0.425 0.425 0.430 0.425 0.430 774,000 330,350 0.4268 0.384 0.384 0.389 0.384 0.389 855,560 0.3861 0.00%
2021-12-15 0 0.425 0.425 0.430 0.425 0.435 1,210,000 519,150 0.4290 0.384 0.384 0.389 0.384 0.394 1,337,504 0.3881 -2.30%
2021-12-14 0 0.435 0.430 0.435 0.430 0.440 768,000 332,770 0.4333 0.394 0.389 0.394 0.389 0.398 848,928 0.3920 -2.25%
2021-12-13 0 0.445 0.440 0.445 0.435 0.445 816,000 359,320 0.4403 0.403 0.398 0.403 0.394 0.403 901,986 0.3984 1.14%
2021-12-10 0 0.440 0.435 0.440 0.435 0.445 442,000 193,720 0.4383 0.398 0.394 0.398 0.394 0.403 488,576 0.3965 -1.12%
2021-12-09 0 0.445 0.440 0.445 0.440 0.445 1,192,000 529,390 0.4441 0.403 0.398 0.403 0.398 0.403 1,317,607 0.4018 0.00%
2021-12-08 0 0.445 0.440 0.445 0.440 0.445 618,000 272,470 0.4409 0.403 0.398 0.403 0.398 0.403 683,122 0.3989 0.00%
2021-12-07 0 0.445 0.440 0.445 0.430 0.445 2,688,000 1,173,610 0.4366 0.403 0.398 0.403 0.389 0.403 2,971,248 0.3950 4.71%
2021-12-06 0 0.425 0.420 0.425 0.415 0.440 4,714,000 1,996,790 0.4236 0.384 0.380 0.384 0.375 0.398 5,210,738 0.3832 -2.30%
2021-12-03 0 0.435 0.430 0.435 0.430 0.440 762,000 331,190 0.4346 0.394 0.389 0.394 0.389 0.398 842,296 0.3932 0.00%
2021-12-02 0 0.435 0.435 0.440 0.435 0.445 1,684,000 734,440 0.4361 0.394 0.394 0.398 0.394 0.403 1,861,452 0.3946 -1.14%
2021-12-01 0 0.440 0.435 0.440 0.430 0.445 2,230,000 977,250 0.4382 0.398 0.394 0.398 0.389 0.403 2,464,986 0.3965 2.33%
2021-11-30 0 0.430 0.430 0.435 0.430 0.450 4,990,000 2,187,390 0.4384 0.389 0.389 0.394 0.389 0.407 5,515,821 0.3966 -4.44%
2021-11-29 0 0.450 0.445 0.450 0.445 0.455 1,528,000 686,420 0.4492 0.407 0.403 0.407 0.403 0.412 1,689,013 0.4064 -1.10%
2021-11-26 0 0.455 0.450 0.455 0.455 0.460 672,000 306,030 0.4554 0.412 0.407 0.412 0.412 0.416 742,812 0.4120 -1.09%
2021-11-25 0 0.460 0.455 0.460 0.455 0.465 1,298,000 597,240 0.4601 0.416 0.412 0.416 0.412 0.421 1,434,777 0.4163 -1.08%
2021-11-24 0 0.465 0.465 0.470 0.460 0.470 1,562,000 723,450 0.4632 0.421 0.421 0.425 0.416 0.425 1,726,596 0.4190 1.09%
2021-11-23 0 0.460 0.455 0.460 0.450 0.460 1,604,000 731,240 0.4559 0.416 0.412 0.416 0.407 0.416 1,773,022 0.4124 1.10%
2021-11-22 0 0.455 0.450 0.455 0.445 0.465 6,184,000 2,797,610 0.4524 0.412 0.407 0.412 0.403 0.421 6,835,639 0.4093 -3.19%
2021-11-19 0 0.470 0.465 0.470 0.460 0.475 5,698,000 2,660,100 0.4668 0.425 0.421 0.425 0.416 0.430 6,298,427 0.4223 1.08%
2021-11-18 0 0.465 0.460 0.465 0.460 0.470 2,240,000 1,044,190 0.4662 0.421 0.416 0.421 0.416 0.425 2,476,040 0.4217 0.00%
2021-11-17 0 0.465 0.465 0.470 0.460 0.475 4,118,000 1,921,940 0.4667 0.421 0.421 0.425 0.416 0.430 4,551,934 0.4222 -1.06%
2021-11-16 0 0.470 0.470 0.475 0.465 0.475 2,462,000 1,158,100 0.4704 0.425 0.425 0.430 0.421 0.430 2,721,433 0.4255 0.00%
2021-11-15 0 0.470 0.470 0.475 0.465 0.485 6,568,000 3,107,700 0.4732 0.425 0.425 0.430 0.421 0.439 7,260,103 0.4281 -3.09%
2021-11-12 0 0.485 0.480 0.485 0.480 0.490 2,972,000 1,437,690 0.4837 0.439 0.434 0.439 0.434 0.443 3,285,175 0.4376 -1.02%
2021-11-11 0 0.490 0.485 0.490 0.480 0.490 978,000 475,420 0.4861 0.443 0.439 0.443 0.434 0.443 1,081,057 0.4398 0.00%
2021-11-10 0 0.490 0.485 0.490 0.480 0.495 6,460,000 3,139,120 0.4859 0.443 0.439 0.443 0.434 0.448 7,140,723 0.4396 2.08%
2021-11-09 0 0.480 0.480 0.485 0.480 0.495 2,850,000 1,386,250 0.4864 0.434 0.434 0.439 0.434 0.448 3,150,319 0.4400 -3.03%
2021-11-08 0 0.495 0.490 0.495 0.480 0.500 4,194,000 2,054,170 0.4898 0.448 0.443 0.448 0.434 0.452 4,635,943 0.4431 1.02%
2021-11-05 0 0.490 0.485 0.490 0.480 0.510 9,216,000 4,540,000 0.4926 0.443 0.439 0.443 0.434 0.461 10,187,136 0.4457 -3.92%
2021-11-04 0 0.510 0.500 0.510 0.490 0.510 7,340,000 3,673,954 0.5005 0.461 0.452 0.461 0.443 0.461 8,113,453 0.4528 0.00%
2021-11-03 0 0.510 0.500 0.510 0.500 0.520 1,649,115 840,259 0.5095 0.461 0.452 0.461 0.452 0.470 1,822,891 0.4609 0.00%
2021-11-02 0 0.510 0.510 0.520 0.510 0.530 4,126,000 2,144,140 0.5197 0.461 0.461 0.470 0.461 0.479 4,560,777 0.4701 0.00%
2021-11-01 0 0.510 0.510 0.520 0.510 0.530 2,960,000 1,519,960 0.5135 0.461 0.461 0.470 0.461 0.479 3,271,910 0.4645 -3.77%
2021-10-29 0 0.530 0.520 0.530 0.510 0.530 2,262,000 1,180,860 0.5220 0.479 0.470 0.479 0.461 0.479 2,500,358 0.4723 1.92%
2021-10-28 0 0.520 0.510 0.520 0.510 0.530 9,672,000 5,021,540 0.5192 0.470 0.461 0.470 0.461 0.479 10,691,187 0.4697 -3.70%
2021-10-27 0 0.540 0.530 0.540 0.520 0.540 6,616,000 3,511,420 0.5307 0.489 0.479 0.489 0.470 0.489 7,313,161 0.4802 0.00%
2021-10-26 0 0.540 0.530 0.540 0.530 0.550 7,160,666 3,846,506 0.5372 0.489 0.479 0.489 0.479 0.498 7,915,221 0.4860 0.00%
2021-10-25 0 0.540 0.530 0.540 0.530 0.540 3,784,000 2,038,800 0.5388 0.489 0.479 0.489 0.479 0.489 4,182,739 0.4874 1.89%
2021-10-22 0 0.530 0.530 0.540 0.530 0.550 3,722,000 1,991,540 0.5351 0.479 0.479 0.489 0.479 0.498 4,114,206 0.4841 -3.64%
2021-10-21 0 0.550 0.540 0.550 0.530 0.550 4,594,000 2,498,400 0.5438 0.498 0.489 0.498 0.479 0.498 5,078,093 0.4920 0.00%
2021-10-20 0 0.550 0.530 0.550 0.530 0.550 6,694,000 3,631,420 0.5425 0.498 0.479 0.498 0.479 0.498 7,399,380 0.4908 1.85%
2021-10-19 0 0.540 0.530 0.540 0.530 0.550 10,814,000 5,829,640 0.5391 0.489 0.479 0.489 0.479 0.498 11,953,525 0.4877 0.00%
2021-10-18 0 0.540 0.530 0.540 0.530 0.550 3,812,000 2,049,160 0.5376 0.489 0.479 0.489 0.479 0.498 4,213,690 0.4863 0.00%
2021-10-15 0 0.540 0.530 0.540 0.510 0.540 16,688,000 8,790,440 0.5268 0.489 0.479 0.489 0.461 0.489 18,446,498 0.4765 5.88%
2021-10-12 0 0.510 0.510 0.520 0.500 0.530 7,818,000 4,004,440 0.5122 0.461 0.461 0.470 0.452 0.479 8,641,822 0.4634 -1.92%
2021-10-11 0 0.520 0.520 0.530 0.520 0.550 13,390,000 7,099,300 0.5302 0.470 0.470 0.479 0.470 0.498 14,800,972 0.4797 -1.89%
2021-10-08 0 0.530 0.520 0.530 0.510 0.540 14,902,000 7,724,180 0.5183 0.479 0.470 0.479 0.461 0.489 16,472,299 0.4689 0.00%
2021-10-07 0 0.530 0.520 0.530 0.510 0.540 20,112,000 10,455,300 0.5199 0.479 0.470 0.479 0.461 0.489 22,231,302 0.4703 -1.85%
2021-10-06 0 0.540 0.530 0.540 0.530 0.560 67,944,000 37,309,400 0.5491 0.489 0.479 0.489 0.479 0.507 75,103,600 0.4968 0.00%
2021-10-05 0 0.540 0.530 0.540 0.510 0.550 43,584,000 23,308,520 0.5348 0.489 0.479 0.489 0.461 0.498 48,176,665 0.4838 8.00%
2021-10-04 0 0.500 0.495 0.500 0.490 0.510 6,460,000 3,224,380 0.4991 0.452 0.448 0.452 0.443 0.461 7,140,723 0.4515 0.00%
2021-09-30 0 0.500 0.495 0.500 0.485 0.500 4,264,000 2,106,490 0.4940 0.452 0.448 0.452 0.439 0.452 4,713,319 0.4469 1.01%
2021-09-29 0 0.495 0.490 0.495 0.490 0.510 13,135,000 6,543,980 0.4982 0.448 0.443 0.448 0.443 0.461 14,519,101 0.4507 -4.81%
2021-09-28 0 0.520 0.510 0.520 0.490 0.530 36,014,000 18,288,670 0.5078 0.470 0.461 0.470 0.443 0.479 39,808,976 0.4594 8.33%
2021-09-27 0 0.480 0.480 0.485 0.480 0.500 8,002,000 3,903,950 0.4879 0.434 0.434 0.439 0.434 0.452 8,845,211 0.4414 -1.03%
2021-09-24 0 0.485 0.480 0.485 0.475 0.520 20,792,000 10,338,150 0.4972 0.439 0.434 0.439 0.430 0.470 22,982,957 0.4498 2.11%
2021-09-23 0 0.475 0.470 0.475 0.465 0.480 9,176,000 4,342,720 0.4733 0.430 0.425 0.430 0.421 0.434 10,142,921 0.4282 4.40%
2021-09-21 0 0.455 0.450 0.455 0.445 0.460 4,460,615 2,019,541 0.4527 0.412 0.407 0.412 0.403 0.416 4,930,652 0.4096 -1.09%
2021-09-20 0 0.460 0.455 0.460 0.440 0.485 19,438,000 8,828,920 0.4542 0.416 0.412 0.416 0.398 0.439 21,486,280 0.4109 -6.12%
2021-09-17 0 0.490 0.485 0.490 0.475 0.540 34,590,000 17,193,550 0.4971 0.443 0.439 0.443 0.430 0.489 38,234,922 0.4497 -5.77%
2021-09-16 0 0.520 0.520 0.530 0.510 0.580 55,946,000 30,654,420 0.5479 0.470 0.470 0.479 0.461 0.525 61,841,311 0.4957 -1.89%
2021-09-15 0 0.530 0.520 0.530 0.490 0.540 45,546,000 23,481,880 0.5156 0.479 0.470 0.479 0.443 0.489 50,345,411 0.4664 3.92%
2021-09-14 0 0.510 0.500 0.510 0.450 0.540 72,346,000 36,480,410 0.5042 0.461 0.452 0.461 0.407 0.489 79,969,461 0.4562 13.33%
2021-09-13 0 0.450 0.445 0.450 0.435 0.450 1,966,000 866,280 0.4406 0.407 0.403 0.407 0.394 0.407 2,173,167 0.3986 1.12%
2021-09-10 0 0.445 0.440 0.450 0.435 0.450 2,372,000 1,045,840 0.4409 0.403 0.398 0.407 0.394 0.407 2,621,950 0.3989 0.00%
2021-09-09 0 0.445 0.440 0.445 0.435 0.445 3,648,000 1,613,070 0.4422 0.403 0.398 0.403 0.394 0.403 4,032,408 0.4000 2.30%
2021-09-08 0 0.435 0.435 0.440 0.430 0.440 5,235,500 2,288,650 0.4371 0.394 0.394 0.398 0.389 0.398 5,787,191 0.3955 -1.14%
2021-09-07 0 0.440 0.435 0.440 0.435 0.445 1,596,000 702,370 0.4401 0.398 0.394 0.398 0.394 0.403 1,764,179 0.3981 -1.12%
2021-09-06 0 0.445 0.440 0.445 0.430 0.445 3,354,000 1,466,650 0.4373 0.403 0.398 0.403 0.389 0.403 3,707,428 0.3956 1.14%
2021-09-03 0 0.440 0.435 0.440 0.430 0.445 4,122,000 1,795,410 0.4356 0.398 0.394 0.398 0.389 0.403 4,556,356 0.3940 -1.12%
2021-09-02 0 0.445 0.440 0.445 0.435 0.445 2,206,200 973,234 0.4411 0.403 0.398 0.403 0.394 0.403 2,438,678 0.3991 0.00%
2021-09-01 0 0.445 0.440 0.445 0.435 0.450 1,048,000 462,980 0.4418 0.403 0.398 0.403 0.394 0.407 1,158,433 0.3997 0.00%
2021-08-31 0 0.445 0.440 0.450 0.435 0.450 754,000 332,510 0.4410 0.403 0.398 0.407 0.394 0.407 833,453 0.3990 1.14%
2021-08-30 0 0.440 0.435 0.440 0.435 0.460 2,532,000 1,122,530 0.4433 0.398 0.394 0.398 0.394 0.416 2,798,810 0.4011 -2.22%
2021-08-27 0 0.450 0.445 0.450 0.450 0.455 900,000 405,190 0.4502 0.407 0.403 0.407 0.407 0.412 994,838 0.4073 0.00%
2021-08-26 0 0.450 0.450 0.455 0.450 0.470 1,554,000 711,660 0.4580 0.407 0.407 0.412 0.407 0.425 1,717,753 0.4143 -2.17%
2021-08-25 0 0.460 0.455 0.465 0.445 0.465 9,532,000 4,353,480 0.4567 0.416 0.412 0.421 0.403 0.421 10,536,435 0.4132 1.10%
2021-08-24 0 0.455 0.450 0.455 0.435 0.455 3,792,000 1,684,270 0.4442 0.412 0.407 0.412 0.394 0.412 4,191,582 0.4018 4.60%
2021-08-23 0 0.435 0.435 0.445 0.425 0.440 5,674,000 2,441,650 0.4303 0.394 0.394 0.403 0.384 0.398 6,271,898 0.3893 2.35%
2021-08-20 0 0.425 0.415 0.425 0.405 0.425 5,378,000 2,232,770 0.4152 0.384 0.375 0.384 0.366 0.384 5,944,707 0.3756 3.66%
2021-08-19 0 0.410 0.405 0.410 0.405 0.425 5,444,000 2,249,280 0.4132 0.371 0.366 0.371 0.366 0.384 6,017,662 0.3738 -5.75%
2021-08-18 0 0.435 0.430 0.435 0.425 0.435 1,442,000 619,540 0.4296 0.394 0.389 0.394 0.384 0.394 1,593,951 0.3887 1.16%
2021-08-17 0 0.430 0.430 0.435 0.425 0.440 3,256,000 1,403,750 0.4311 0.389 0.389 0.394 0.384 0.398 3,599,101 0.3900 -1.15%
2021-08-16 0 0.435 0.430 0.435 0.430 0.445 1,878,000 819,030 0.4361 0.394 0.389 0.394 0.389 0.403 2,075,894 0.3945 -2.25%
2021-08-13 0 0.445 0.440 0.445 0.435 0.450 3,314,000 1,458,740 0.4402 0.403 0.398 0.403 0.394 0.407 3,663,213 0.3982 -1.11%
2021-08-12 0 0.450 0.440 0.450 0.445 0.455 964,000 432,650 0.4488 0.407 0.398 0.407 0.403 0.412 1,065,582 0.4060 0.00%
2021-08-11 0 0.450 0.440 0.450 0.440 0.450 1,854,000 825,180 0.4451 0.407 0.398 0.407 0.398 0.407 2,049,365 0.4027 2.27%
2021-08-10 0 0.440 0.435 0.440 0.430 0.440 648,000 281,860 0.4350 0.398 0.394 0.398 0.389 0.398 716,283 0.3935 1.15%
2021-08-09 0 0.435 0.435 0.440 0.430 0.440 918,000 398,588 0.4342 0.394 0.394 0.398 0.389 0.398 1,014,734 0.3928 -1.14%
2021-08-06 0 0.440 0.435 0.440 0.430 0.440 1,664,000 728,780 0.4380 0.398 0.394 0.398 0.389 0.398 1,839,344 0.3962 0.00%
2021-08-05 0 0.440 0.435 0.440 0.435 0.445 1,120,000 492,380 0.4396 0.398 0.394 0.398 0.394 0.403 1,238,020 0.3977 -2.22%
2021-08-04 0 0.450 0.445 0.450 0.440 0.450 2,982,000 1,318,400 0.4421 0.407 0.403 0.407 0.398 0.407 3,296,228 0.4000 0.00%
2021-08-03 0 0.450 0.445 0.450 0.440 0.455 1,002,000 449,020 0.4481 0.407 0.403 0.407 0.398 0.412 1,107,586 0.4054 -1.10%
2021-08-02 0 0.455 0.450 0.455 0.435 0.500 9,456,000 4,286,460 0.4533 0.412 0.407 0.412 0.394 0.452 10,452,426 0.4101 2.25%
2021-07-30 0 0.445 0.440 0.445 0.440 0.450 1,044,000 461,890 0.4424 0.403 0.398 0.403 0.398 0.407 1,154,012 0.4002 -1.11%
2021-07-29 0 0.450 0.445 0.450 0.445 0.460 2,518,000 1,135,230 0.4508 0.407 0.403 0.407 0.403 0.416 2,783,334 0.4079 -1.10%
2021-07-28 0 0.455 0.450 0.455 0.435 0.455 2,490,000 1,104,840 0.4437 0.412 0.407 0.412 0.394 0.412 2,752,384 0.4014 2.25%
2021-07-27 0 0.445 0.440 0.445 0.440 0.480 6,956,000 3,227,420 0.4640 0.403 0.398 0.403 0.398 0.434 7,688,989 0.4197 -4.30%
2021-07-26 0 0.465 0.465 0.470 0.465 0.495 4,662,000 2,204,100 0.4728 0.421 0.421 0.425 0.421 0.448 5,153,258 0.4277 -4.12%
2021-07-23 0 0.485 0.485 0.490 0.480 0.495 6,272,000 3,050,680 0.4864 0.439 0.439 0.443 0.434 0.448 6,932,912 0.4400 1.04%
2021-07-22 0 0.480 0.480 0.485 0.465 0.485 6,920,000 3,302,220 0.4772 0.434 0.434 0.439 0.421 0.439 7,649,195 0.4317 4.35%
2021-07-21 0 0.460 0.455 0.460 0.430 0.460 5,022,000 2,245,430 0.4471 0.416 0.412 0.416 0.389 0.416 5,551,193 0.4045 6.98%
2021-07-20 0 0.430 0.425 0.430 0.410 0.430 4,790,000 2,007,510 0.4191 0.389 0.384 0.389 0.371 0.389 5,294,746 0.3792 -2.27%
2021-07-19 0 0.440 0.440 0.445 0.440 0.470 5,148,000 2,308,220 0.4484 0.398 0.398 0.403 0.398 0.425 5,690,471 0.4056 -6.38%
2021-07-16 0 0.470 0.465 0.470 0.465 0.475 1,758,000 823,240 0.4683 0.425 0.421 0.425 0.421 0.430 1,943,249 0.4236 -1.05%
2021-07-15 0 0.475 0.470 0.475 0.465 0.475 2,592,000 1,217,880 0.4699 0.430 0.425 0.430 0.421 0.430 2,865,132 0.4251 -1.04%
2021-07-14 0 0.480 0.475 0.480 0.475 0.490 4,080,000 1,963,900 0.4813 0.434 0.430 0.434 0.430 0.443 4,509,930 0.4355 -2.04%
2021-07-13 0 0.490 0.490 0.495 0.480 0.495 2,536,000 1,238,860 0.4885 0.443 0.443 0.448 0.434 0.448 2,803,231 0.4419 1.03%
2021-07-12 0 0.485 0.480 0.485 0.480 0.495 3,050,000 1,482,570 0.4861 0.439 0.434 0.439 0.434 0.448 3,371,394 0.4397 -1.02%
2021-07-09 0 0.490 0.485 0.490 0.480 0.490 2,594,000 1,256,120 0.4842 0.443 0.439 0.443 0.434 0.443 2,867,343 0.4381 0.00%
2021-07-08 0 0.490 0.485 0.490 0.475 0.500 7,374,000 3,591,200 0.4870 0.443 0.439 0.443 0.430 0.452 8,151,035 0.4406 -3.92%
2021-07-07 0 0.510 0.500 0.510 0.495 0.510 6,314,000 3,163,150 0.5010 0.461 0.452 0.461 0.448 0.461 6,979,338 0.4532 -1.92%
2021-07-06 0 0.520 0.510 0.520 0.500 0.520 2,414,000 1,231,940 0.5103 0.470 0.461 0.470 0.452 0.470 2,668,375 0.4617 1.96%
2021-07-05 0 0.510 0.500 0.510 0.500 0.520 4,298,000 2,200,020 0.5119 0.461 0.452 0.461 0.452 0.470 4,750,902 0.4631 -1.92%
2021-07-02 0 0.520 0.510 0.520 0.510 0.520 3,258,000 1,669,200 0.5123 0.470 0.461 0.470 0.461 0.470 3,601,312 0.4635 0.00%
2021-06-30 0 0.520 0.510 0.520 0.510 0.520 2,280,000 1,163,760 0.5104 0.470 0.461 0.470 0.461 0.470 2,520,255 0.4618 0.00%
2021-06-29 0 0.520 0.510 0.520 0.510 0.520 2,466,000 1,263,720 0.5125 0.470 0.461 0.470 0.461 0.470 2,725,855 0.4636 0.00%
2021-06-28 0 0.520 0.520 0.530 0.520 0.530 332,000 174,920 0.5269 0.470 0.470 0.479 0.470 0.479 366,985 0.4766 -1.89%
2021-06-25 0 0.530 0.520 0.530 0.520 0.530 2,186,000 1,138,200 0.5207 0.479 0.470 0.479 0.470 0.479 2,416,350 0.4710 0.00%
2021-06-24 0 0.530 0.520 0.530 0.520 0.530 2,062,000 1,074,460 0.5211 0.479 0.470 0.479 0.470 0.479 2,279,283 0.4714 0.00%
2021-06-23 0 0.530 0.520 0.530 0.510 0.530 4,736,000 2,457,260 0.5188 0.479 0.470 0.479 0.461 0.479 5,235,056 0.4694 3.92%
2021-06-22 0 0.510 0.510 0.520 0.510 0.530 4,746,000 2,448,860 0.5160 0.461 0.461 0.470 0.461 0.479 5,246,110 0.4668 0.00%
2021-06-21 0 0.510 0.500 0.510 0.500 0.510 8,118,000 4,085,480 0.5033 0.461 0.452 0.461 0.452 0.461 8,973,434 0.4553 -1.92%
2021-06-18 0 0.520 0.510 0.520 0.510 0.530 4,134,000 2,125,460 0.5141 0.470 0.461 0.470 0.461 0.479 4,569,620 0.4651 -1.89%
2021-06-17 0 0.530 0.520 0.530 0.520 0.540 6,182,000 3,279,140 0.5304 0.479 0.470 0.479 0.470 0.489 6,833,428 0.4799 0.00%
2021-06-16 0 0.530 0.520 0.530 0.520 0.550 3,612,000 1,922,740 0.5323 0.479 0.470 0.479 0.470 0.498 3,992,615 0.4816 -1.85%
2021-06-15 0 0.540 0.530 0.540 0.520 0.550 6,360,000 3,390,540 0.5331 0.489 0.479 0.489 0.470 0.498 7,030,185 0.4823 0.00%
2021-06-11 0 0.540 0.540 0.550 0.530 0.550 2,836,000 1,531,420 0.5400 0.489 0.489 0.498 0.479 0.498 3,134,844 0.4885 0.00%
2021-06-10 0 0.540 0.530 0.540 0.530 0.550 3,738,000 2,015,020 0.5391 0.489 0.479 0.489 0.479 0.498 4,131,892 0.4877 -1.82%
2021-06-09 0 0.550 0.540 0.550 0.530 0.560 7,332,000 4,009,020 0.5468 0.498 0.489 0.498 0.479 0.507 8,104,610 0.4947 3.77%
2021-06-08 0 0.530 0.520 0.530 0.520 0.540 3,166,000 1,681,520 0.5311 0.479 0.470 0.479 0.470 0.489 3,499,617 0.4805 -1.85%
2021-06-07 0 0.540 0.540 0.550 0.540 0.550 3,616,000 1,981,540 0.5480 0.489 0.489 0.498 0.489 0.498 3,997,036 0.4958 0.00%
2021-06-04 0 0.540 0.530 0.540 0.530 0.550 7,078,000 3,819,600 0.5396 0.489 0.479 0.489 0.479 0.498 7,823,844 0.4882 0.00%
2021-06-03 0 0.540 0.530 0.540 0.530 0.560 8,994,000 4,908,800 0.5458 0.489 0.479 0.489 0.479 0.507 9,941,743 0.4938 0.00%
2021-06-02 0 0.540 0.530 0.540 0.520 0.550 11,224,000 6,010,880 0.5355 0.489 0.479 0.489 0.470 0.498 12,406,729 0.4845 0.00%
2021-06-01 0 0.540 0.530 0.540 0.510 0.540 4,276,000 2,252,280 0.5267 0.489 0.479 0.489 0.461 0.489 4,726,584 0.4765 5.88%
2021-05-31 0 0.510 0.510 0.520 0.510 0.520 1,028,000 530,080 0.5156 0.461 0.461 0.470 0.461 0.470 1,136,326 0.4665 -1.92%
2021-05-28 0 0.520 0.510 0.520 0.510 0.540 5,870,000 3,070,480 0.5231 0.470 0.461 0.470 0.461 0.489 6,488,551 0.4732 0.00%
2021-05-27 0 0.520 0.510 0.520 0.510 0.520 1,232,000 632,480 0.5134 0.470 0.461 0.470 0.461 0.470 1,361,822 0.4644 0.00%
2021-05-26 0 0.520 0.510 0.520 0.510 0.530 1,506,000 783,480 0.5202 0.470 0.461 0.470 0.461 0.479 1,664,695 0.4706 -1.89%
2021-05-25 0 0.530 0.520 0.530 0.520 0.530 2,848,000 1,497,780 0.5259 0.479 0.470 0.479 0.470 0.479 3,148,108 0.4758 1.92%
2021-05-24 0 0.520 0.510 0.520 0.510 0.530 3,128,000 1,610,980 0.5150 0.470 0.461 0.470 0.461 0.479 3,457,613 0.4659 0.00%
2021-05-21 0 0.520 0.510 0.520 0.510 0.530 1,426,000 741,580 0.5200 0.470 0.461 0.470 0.461 0.479 1,576,265 0.4705 -1.89%
2021-05-20 0 0.530 0.520 0.530 0.510 0.540 4,856,000 2,535,120 0.5221 0.479 0.470 0.479 0.461 0.489 5,367,701 0.4723 -3.64%
2021-05-18 0 0.550 0.540 0.550 0.520 0.560 15,442,000 8,412,660 0.5448 0.498 0.489 0.498 0.470 0.507 17,069,201 0.4929 7.84%
2021-05-17 0 0.510 0.510 0.520 0.500 0.520 3,946,000 2,014,340 0.5105 0.461 0.461 0.470 0.452 0.470 4,361,810 0.4618 2.00%
2021-05-14 0 0.500 0.500 0.510 0.500 0.520 3,672,000 1,860,370 0.5066 0.452 0.452 0.461 0.452 0.470 4,058,937 0.4583 0.00%
2021-05-13 0 0.500 0.500 0.510 0.500 0.530 6,032,000 3,071,440 0.5092 0.452 0.452 0.461 0.452 0.479 6,667,622 0.4606 -3.85%
2021-05-12 0 0.520 0.510 0.520 0.510 0.530 7,466,000 3,865,240 0.5177 0.470 0.461 0.470 0.461 0.479 8,252,730 0.4684 1.96%
2021-05-11 0 0.510 0.510 0.520 0.500 0.550 16,090,000 8,443,760 0.5248 0.461 0.461 0.470 0.452 0.498 17,785,484 0.4748 -10.53%
2021-05-10 0 0.570 0.560 0.570 0.520 0.570 25,452,000 13,925,600 0.5471 0.516 0.507 0.516 0.470 0.516 28,134,005 0.4950 11.76%
2021-05-07 0 0.510 0.510 0.520 0.510 0.540 4,518,000 2,372,180 0.5251 0.461 0.461 0.470 0.461 0.489 4,994,084 0.4750 -3.77%
2021-05-06 0 0.530 0.520 0.530 0.495 0.530 11,496,000 5,944,970 0.5171 0.479 0.470 0.479 0.448 0.479 12,707,391 0.4678 6.00%
2021-05-05 0 0.500 0.500 0.510 0.500 0.510 1,876,000 939,700 0.5009 0.452 0.452 0.461 0.452 0.461 2,073,684 0.4532 0.00%
2021-05-04 0 0.500 0.500 0.510 0.485 0.510 3,790,000 1,862,970 0.4915 0.452 0.452 0.461 0.439 0.461 4,189,371 0.4447 3.09%
2021-05-03 0 0.485 0.480 0.485 0.470 0.485 3,296,000 1,579,594 0.4792 0.439 0.434 0.439 0.425 0.439 3,643,316 0.4336 -1.02%
2021-04-30 0 0.490 0.490 0.495 0.490 0.500 1,958,000 965,060 0.4929 0.443 0.443 0.448 0.443 0.452 2,164,324 0.4459 -2.00%
2021-04-29 0 0.500 0.495 0.500 0.485 0.495 1,752,000 863,010 0.4926 0.452 0.448 0.452 0.439 0.448 1,936,617 0.4456 2.04%
2021-04-28 0 0.490 0.485 0.490 0.485 0.495 1,142,000 558,860 0.4894 0.443 0.439 0.443 0.439 0.448 1,262,338 0.4427 0.00%
2021-04-27 0 0.490 0.485 0.490 0.480 0.490 2,580,000 1,258,540 0.4878 0.443 0.439 0.443 0.434 0.443 2,851,868 0.4413 1.03%
2021-04-26 0 0.485 0.480 0.485 0.480 0.500 6,886,000 3,360,790 0.4881 0.439 0.434 0.439 0.434 0.452 7,611,612 0.4415 -2.02%
2021-04-23 0 0.495 0.490 0.495 0.490 0.495 1,384,000 683,340 0.4937 0.448 0.443 0.448 0.443 0.448 1,529,839 0.4467 1.02%
2021-04-22 0 0.490 0.490 0.495 0.485 0.495 4,352,000 2,133,920 0.4903 0.443 0.443 0.448 0.439 0.448 4,810,592 0.4436 -1.01%
2021-04-21 0 0.495 0.490 0.495 0.490 0.510 3,976,000 1,965,110 0.4942 0.448 0.443 0.448 0.443 0.461 4,394,971 0.4471 -2.94%
2021-04-20 0 0.510 0.500 0.510 0.500 0.510 1,898,000 962,840 0.5073 0.461 0.452 0.461 0.452 0.461 2,098,002 0.4589 0.00%
2021-04-19 0 0.510 0.510 0.520 0.510 0.530 2,000,000 1,032,340 0.5162 0.461 0.461 0.470 0.461 0.479 2,210,750 0.4670 -1.92%
2021-04-16 0 0.520 0.510 0.520 0.500 0.530 5,112,000 2,636,520 0.5158 0.470 0.461 0.470 0.452 0.479 5,650,677 0.4666 1.96%
2021-04-15 0 0.510 0.500 0.510 0.500 0.510 2,892,678 1,469,505 0.5080 0.461 0.452 0.461 0.452 0.461 3,197,494 0.4596 2.00%
2021-04-14 0 0.500 0.495 0.500 0.490 0.510 7,780,000 3,867,110 0.4971 0.452 0.448 0.452 0.443 0.461 8,599,818 0.4497 2.04%
2021-04-13 0 0.490 0.485 0.490 0.485 0.495 2,628,000 1,291,290 0.4914 0.443 0.439 0.443 0.439 0.448 2,904,926 0.4445 0.00%
2021-04-12 0 0.490 0.485 0.490 0.485 0.490 1,218,000 593,230 0.4871 0.443 0.439 0.443 0.439 0.443 1,346,347 0.4406 0.00%
2021-04-09 0 0.490 0.490 0.495 0.485 0.495 6,090,000 2,968,820 0.4875 0.443 0.443 0.448 0.439 0.448 6,731,734 0.4410 -1.01%
2021-04-08 0 0.495 0.490 0.495 0.485 0.500 2,924,000 1,440,270 0.4926 0.448 0.443 0.448 0.439 0.452 3,232,117 0.4456 0.00%
2021-04-07 0 0.495 0.490 0.495 0.485 0.500 7,392,000 3,616,230 0.4892 0.448 0.443 0.448 0.439 0.452 8,170,932 0.4426 -1.00%
2021-04-01 0 0.500 0.495 0.500 0.485 0.500 5,450,000 2,671,720 0.4902 0.452 0.448 0.452 0.439 0.452 6,024,294 0.4435 2.04%
2021-03-31 0 0.490 0.490 0.495 0.490 0.510 4,566,000 2,263,240 0.4957 0.443 0.443 0.448 0.443 0.461 5,047,142 0.4484 -3.92%
2021-03-30 0 0.510 0.500 0.510 0.500 0.510 3,214,000 1,624,680 0.5055 0.461 0.452 0.461 0.452 0.461 3,552,675 0.4573 2.00%
2021-03-29 0 0.500 0.495 0.500 0.495 0.510 3,910,000 1,954,110 0.4998 0.452 0.448 0.452 0.448 0.461 4,322,016 0.4521 -1.96%
2021-03-26 0 0.510 0.500 0.510 0.500 0.510 1,260,000 635,800 0.5046 0.461 0.452 0.461 0.452 0.461 1,392,773 0.4565 0.00%
2021-03-25 0 0.510 0.500 0.510 0.495 0.510 4,744,000 2,379,060 0.5015 0.461 0.452 0.461 0.448 0.461 5,243,899 0.4537 4.08%
2021-03-24 0 0.490 0.490 0.495 0.490 0.510 7,352,000 3,650,140 0.4965 0.443 0.443 0.448 0.443 0.461 8,126,717 0.4492 -5.77%
2021-03-23 0 0.520 0.510 0.520 0.510 0.530 5,132,000 2,652,420 0.5168 0.470 0.461 0.470 0.461 0.479 5,672,785 0.4676 0.00%
2021-03-22 0 0.520 0.520 0.530 0.500 0.530 5,232,000 2,739,140 0.5235 0.470 0.470 0.479 0.452 0.479 5,783,322 0.4736 4.00%
2021-03-19 0 0.500 0.500 0.510 0.500 0.530 19,890,000 10,161,520 0.5109 0.452 0.452 0.461 0.452 0.479 21,985,909 0.4622 -7.41%
2021-03-18 0 0.540 0.540 0.550 0.540 0.570 13,452,000 7,431,640 0.5525 0.489 0.489 0.498 0.489 0.516 14,869,505 0.4998 -3.57%
2021-03-17 0 0.560 0.540 0.560 0.540 0.580 17,798,000 9,823,840 0.5520 0.507 0.489 0.507 0.489 0.525 19,673,465 0.4993 -3.45%
2021-03-16 0 0.580 0.570 0.580 0.570 0.600 6,316,000 3,657,520 0.5791 0.525 0.516 0.525 0.516 0.543 6,981,549 0.5239 -1.69%
2021-03-15 0 0.590 0.580 0.590 0.580 0.600 4,818,000 2,837,320 0.5889 0.534 0.525 0.534 0.525 0.543 5,325,697 0.5328 1.72%
2021-03-12 0 0.580 0.580 0.590 0.580 0.610 5,682,000 3,345,260 0.5887 0.525 0.525 0.534 0.525 0.552 6,280,741 0.5326 -3.33%
2021-03-11 0 0.600 0.590 0.600 0.580 0.600 3,882,000 2,289,940 0.5899 0.543 0.534 0.543 0.525 0.543 4,291,066 0.5337 3.45%
2021-03-10 0 0.580 0.570 0.580 0.570 0.590 6,392,000 3,686,980 0.5768 0.525 0.516 0.525 0.516 0.534 7,065,557 0.5218 -1.69%
2021-03-09 0 0.590 0.580 0.590 0.580 0.610 9,774,000 5,763,040 0.5896 0.534 0.525 0.534 0.525 0.552 10,803,935 0.5334 -1.67%
2021-03-08 0 0.600 0.600 0.610 0.600 0.660 21,702,000 13,726,776 0.6325 0.543 0.543 0.552 0.543 0.597 23,988,849 0.5722 -3.23%
2021-03-05 0 0.620 0.610 0.620 0.590 0.620 11,878,000 7,208,820 0.6069 0.561 0.552 0.561 0.534 0.561 13,129,645 0.5490 5.08%
2021-03-04 0 0.590 0.590 0.600 0.580 0.600 8,844,000 5,214,760 0.5896 0.534 0.534 0.543 0.525 0.543 9,775,937 0.5334 -1.67%
2021-03-03 0 0.600 0.590 0.600 0.550 0.600 11,238,000 6,495,920 0.5780 0.543 0.534 0.543 0.498 0.543 12,422,204 0.5229 5.26%
2021-03-02 0 0.570 0.570 0.580 0.560 0.600 12,450,000 7,190,200 0.5775 0.516 0.516 0.525 0.507 0.543 13,761,919 0.5225 -5.00%
2021-03-01 0 0.600 0.590 0.600 0.580 0.620 7,648,000 4,544,940 0.5943 0.543 0.534 0.543 0.525 0.561 8,453,908 0.5376 1.69%
2021-02-26 0 0.590 0.590 0.600 0.590 0.620 12,694,000 7,642,920 0.6021 0.534 0.534 0.543 0.534 0.561 14,031,631 0.5447 -6.35%
2021-02-25 0 0.630 0.620 0.630 0.620 0.660 14,718,000 9,424,840 0.6404 0.570 0.561 0.570 0.561 0.597 16,268,910 0.5793 3.28%
2021-02-24 0 0.610 0.610 0.620 0.560 0.660 38,504,000 23,451,850 0.6091 0.552 0.552 0.561 0.507 0.597 42,561,360 0.5510 -6.15%
2021-02-23 0 0.650 0.650 0.660 0.650 0.680 30,556,000 20,414,360 0.6681 0.588 0.588 0.597 0.588 0.615 33,775,839 0.6044 3.17%
2021-02-22 0 0.630 0.630 0.640 0.620 0.670 36,670,000 23,865,480 0.6508 0.570 0.570 0.579 0.561 0.606 40,534,102 0.5888 -1.56%
2021-02-19 0 0.640 0.630 0.640 0.590 0.640 27,022,000 16,597,440 0.6142 0.579 0.570 0.579 0.534 0.579 29,869,444 0.5557 3.23%
2021-02-18 0 0.620 0.620 0.630 0.620 0.700 38,364,000 24,736,500 0.6448 0.561 0.561 0.570 0.561 0.633 42,406,607 0.5833 -8.82%
2021-02-17 0 0.680 0.670 0.680 0.590 0.700 119,452,000 77,914,860 0.6523 0.615 0.606 0.615 0.534 0.633 132,039,257 0.5901 17.24%
2021-02-16 0 0.580 0.580 0.590 0.550 0.590 42,454,000 24,193,520 0.5699 0.525 0.525 0.534 0.498 0.534 46,927,591 0.5156 9.43%
2021-02-11 0 0.530 0.530 0.540 0.520 0.540 4,754,000 2,519,260 0.5299 0.479 0.479 0.489 0.470 0.489 5,254,953 0.4794 0.00%
2021-02-10 0 0.530 0.520 0.530 0.520 0.550 29,002,000 15,455,100 0.5329 0.479 0.470 0.479 0.470 0.498 32,058,086 0.4821 -3.64%
2021-02-09 0 0.550 0.550 0.560 0.530 0.570 21,781,000 11,920,400 0.5473 0.498 0.498 0.507 0.479 0.516 24,076,173 0.4951 -1.79%
2021-02-08 0 0.560 0.550 0.560 0.520 0.590 82,992,000 45,673,720 0.5503 0.507 0.498 0.507 0.470 0.534 91,737,284 0.4979 12.00%
2021-02-05 0 0.500 0.500 0.510 0.490 0.510 21,430,000 10,658,320 0.4974 0.452 0.452 0.461 0.443 0.461 23,688,187 0.4499 1.01%
2021-02-04 0 0.495 0.485 0.495 0.475 0.500 14,960,000 7,325,100 0.4896 0.448 0.439 0.448 0.430 0.452 16,536,410 0.4430 4.21%
2021-02-03 0 0.475 0.470 0.475 0.460 0.475 5,304,000 2,488,870 0.4692 0.430 0.425 0.430 0.416 0.430 5,862,909 0.4245 2.15%
2021-02-02 0 0.465 0.460 0.465 0.460 0.470 6,476,000 3,010,700 0.4649 0.421 0.416 0.421 0.416 0.425 7,158,409 0.4206 2.20%
2021-02-01 0 0.455 0.455 0.460 0.445 0.470 18,286,000 8,330,950 0.4556 0.412 0.412 0.416 0.403 0.425 20,212,888 0.4122 -4.21%
2021-01-29 0 0.475 0.470 0.475 0.465 0.520 15,712,000 7,631,270 0.4857 0.430 0.425 0.430 0.421 0.470 17,367,652 0.4394 -5.00%
2021-01-28 0 0.500 0.500 0.510 0.470 0.520 47,112,000 23,509,410 0.4990 0.452 0.452 0.461 0.425 0.470 52,076,428 0.4514 4.17%
2021-01-27 0 0.480 0.475 0.480 0.455 0.485 28,178,000 13,415,580 0.4761 0.434 0.430 0.434 0.412 0.439 31,147,257 0.4307 6.67%
2021-01-26 0 0.450 0.450 0.460 0.450 0.465 2,489,000 1,135,015 0.4560 0.407 0.407 0.416 0.407 0.421 2,751,278 0.4125 -2.17%
2021-01-25 0 0.460 0.455 0.460 0.455 0.465 5,696,000 2,608,030 0.4579 0.416 0.412 0.416 0.412 0.421 6,296,216 0.4142 0.00%
2021-01-22 0 0.460 0.460 0.465 0.460 0.475 5,090,000 2,374,080 0.4664 0.416 0.416 0.421 0.416 0.430 5,626,359 0.4220 -2.13%
2021-01-21 0 0.470 0.470 0.475 0.465 0.475 5,178,000 2,428,780 0.4691 0.425 0.425 0.430 0.421 0.430 5,723,632 0.4243 0.00%
2021-01-20 0 0.470 0.470 0.475 0.465 0.485 6,130,000 2,900,780 0.4732 0.425 0.425 0.430 0.421 0.439 6,775,949 0.4281 -1.05%
2021-01-19 0 0.475 0.475 0.480 0.465 0.490 15,568,000 7,463,180 0.4794 0.430 0.430 0.434 0.421 0.443 17,208,478 0.4337 2.15%
2021-01-18 0 0.465 0.460 0.465 0.455 0.470 4,782,000 2,202,690 0.4606 0.421 0.416 0.421 0.412 0.425 5,285,903 0.4167 1.09%
2021-01-15 0 0.460 0.460 0.465 0.460 0.480 3,762,000 1,768,150 0.4700 0.416 0.416 0.421 0.416 0.434 4,158,421 0.4252 -2.13%
2021-01-14 0 0.470 0.470 0.475 0.470 0.480 4,910,000 2,332,350 0.4750 0.425 0.425 0.430 0.425 0.434 5,427,391 0.4297 -1.05%
2021-01-13 0 0.475 0.475 0.480 0.455 0.490 13,900,000 6,637,540 0.4775 0.430 0.430 0.434 0.412 0.443 15,364,713 0.4320 5.56%
2021-01-12 0 0.450 0.450 0.455 0.445 0.455 2,420,000 1,089,540 0.4502 0.407 0.407 0.412 0.403 0.412 2,675,008 0.4073 -1.10%
2021-01-11 0 0.455 0.450 0.455 0.450 0.465 1,536,000 700,610 0.4561 0.412 0.407 0.412 0.407 0.421 1,697,856 0.4126 1.11%
2021-01-08 0 0.450 0.450 0.455 0.450 0.470 2,928,000 1,338,710 0.4572 0.407 0.407 0.412 0.407 0.425 3,236,538 0.4136 -2.17%
2021-01-07 0 0.460 0.460 0.465 0.455 0.475 2,494,000 1,157,510 0.4641 0.416 0.416 0.421 0.412 0.430 2,756,805 0.4199 -1.08%
2021-01-06 0 0.465 0.465 0.470 0.455 0.475 10,472,000 4,889,710 0.4669 0.421 0.421 0.425 0.412 0.430 11,575,487 0.4224 4.49%
2021-01-05 0 0.445 0.445 0.455 0.435 0.475 10,480,000 4,734,240 0.4517 0.403 0.403 0.412 0.394 0.430 11,584,330 0.4087 -1.11%
2021-01-04 0 0.450 0.445 0.455 0.430 0.455 4,180,000 1,842,260 0.4407 0.407 0.403 0.412 0.389 0.412 4,620,468 0.3987 3.45%
2020-12-31 0 0.435 0.435 0.440 0.430 0.440 1,644,000 716,360 0.4357 0.394 0.394 0.398 0.389 0.398 1,817,237 0.3942 -1.14%
2020-12-30 0 0.440 0.435 0.440 0.435 0.440 1,396,000 609,570 0.4367 0.398 0.394 0.398 0.394 0.398 1,543,104 0.3950 1.15%
2020-12-29 0 0.435 0.435 0.440 0.430 0.440 1,454,000 635,810 0.4373 0.394 0.394 0.398 0.389 0.398 1,607,215 0.3956 0.00%
2020-12-28 0 0.435 0.435 0.440 0.430 0.445 1,612,000 704,730 0.4372 0.394 0.394 0.398 0.389 0.403 1,781,865 0.3955 -1.14%
2020-12-24 0 0.440 0.440 0.445 0.435 0.445 1,571,000 691,840 0.4404 0.398 0.398 0.403 0.394 0.403 1,736,544 0.3984 1.15%
2020-12-23 0 0.435 0.430 0.435 0.430 0.440 1,818,000 787,420 0.4331 0.394 0.389 0.394 0.389 0.398 2,009,572 0.3918 -1.14%
2020-12-22 0 0.440 0.435 0.440 0.435 0.455 3,304,000 1,466,110 0.4437 0.398 0.394 0.398 0.394 0.412 3,652,159 0.4014 -3.30%
2020-12-21 0 0.455 0.450 0.455 0.450 0.460 3,742,000 1,695,560 0.4531 0.412 0.407 0.412 0.407 0.416 4,136,313 0.4099 -1.09%
2020-12-18 0 0.460 0.455 0.460 0.450 0.465 2,326,000 1,060,950 0.4561 0.416 0.412 0.416 0.407 0.421 2,571,102 0.4126 1.10%
2020-12-17 0 0.455 0.455 0.460 0.450 0.460 4,264,000 1,945,500 0.4563 0.412 0.412 0.416 0.407 0.416 4,713,319 0.4128 -2.15%
2020-12-16 0 0.465 0.460 0.465 0.455 0.465 1,278,000 590,050 0.4617 0.421 0.416 0.421 0.412 0.421 1,412,669 0.4177 1.09%
2020-12-15 0 0.460 0.455 0.460 0.450 0.460 3,704,000 1,683,440 0.4545 0.416 0.412 0.416 0.407 0.416 4,094,309 0.4112 -1.08%
2020-12-14 0 0.465 0.465 0.470 0.460 0.485 2,970,000 1,397,980 0.4707 0.421 0.421 0.425 0.416 0.439 3,282,964 0.4258 -1.06%
2020-12-11 0 0.470 0.465 0.475 0.460 0.475 7,596,000 3,550,810 0.4675 0.425 0.421 0.430 0.416 0.430 8,396,429 0.4229 3.30%
2020-12-10 0 0.455 0.455 0.460 0.450 0.470 4,036,000 1,850,580 0.4585 0.412 0.412 0.416 0.407 0.425 4,461,294 0.4148 -2.15%
2020-12-09 0 0.465 0.465 0.470 0.465 0.480 5,074,000 2,393,420 0.4717 0.421 0.421 0.425 0.421 0.434 5,608,673 0.4267 -3.12%
2020-12-08 0 0.480 0.480 0.485 0.475 0.510 6,786,000 3,302,300 0.4866 0.434 0.434 0.439 0.430 0.461 7,501,075 0.4402 -4.00%
2020-12-07 0 0.500 0.500 0.510 0.490 0.520 9,956,000 4,999,640 0.5022 0.452 0.452 0.461 0.443 0.470 11,005,114 0.4543 0.00%
2020-12-04 0 0.500 0.500 0.510 0.480 0.510 11,074,000 5,442,460 0.4915 0.452 0.452 0.461 0.434 0.461 12,240,923 0.4446 -1.96%
2020-12-03 0 0.510 0.500 0.510 0.485 0.520 29,406,000 14,936,480 0.5079 0.461 0.452 0.461 0.439 0.470 32,504,658 0.4595 5.15%
2020-12-02 0 0.485 0.480 0.485 0.465 0.485 9,564,000 4,544,900 0.4752 0.439 0.434 0.439 0.421 0.439 10,571,807 0.4299 3.19%
2020-12-01 0 0.470 0.465 0.470 0.435 0.470 4,822,000 2,181,310 0.4524 0.425 0.421 0.425 0.394 0.425 5,330,118 0.4092 6.82%
2020-11-30 0 0.440 0.430 0.435 0.425 0.445 8,264,000 3,581,830 0.4334 0.398 0.389 0.394 0.384 0.403 9,134,819 0.3921 -1.12%
2020-11-27 0 0.445 0.440 0.445 0.420 0.460 19,818,000 8,630,860 0.4355 0.403 0.398 0.403 0.380 0.416 21,906,322 0.3940 -3.26%
2020-11-26 0 0.460 0.460 0.465 0.455 0.490 11,644,000 5,436,250 0.4669 0.416 0.416 0.421 0.412 0.443 12,870,987 0.4224 -4.17%
2020-11-25 0 0.480 0.470 0.480 0.445 0.520 57,478,000 28,160,540 0.4899 0.434 0.425 0.434 0.403 0.470 63,534,745 0.4432 10.34%
2020-11-24 0 0.435 0.435 0.440 0.425 0.450 20,270,000 8,925,100 0.4403 0.394 0.394 0.398 0.384 0.407 22,405,952 0.3983 0.00%
2020-11-23 0 0.435 0.430 0.435 0.390 0.435 17,288,000 7,246,640 0.4192 0.394 0.389 0.394 0.353 0.394 19,109,723 0.3792 12.99%
2020-11-20 0 0.385 0.385 0.390 0.380 0.390 5,684,000 2,206,820 0.3883 0.348 0.348 0.353 0.344 0.353 6,282,952 0.3512 0.00%
2020-11-19 0 0.385 0.385 0.390 0.380 0.390 1,140,000 440,300 0.3862 0.348 0.348 0.353 0.344 0.353 1,260,128 0.3494 -1.28%
2020-11-18 0 0.390 0.385 0.390 0.385 0.395 3,730,000 1,454,970 0.3901 0.353 0.348 0.353 0.348 0.357 4,123,049 0.3529 0.00%
2020-11-17 0 0.390 0.385 0.390 0.375 0.390 8,064,000 3,104,610 0.3850 0.353 0.348 0.353 0.339 0.353 8,913,744 0.3483 5.41%
2020-11-16 0 0.370 0.370 0.375 0.370 0.380 3,272,000 1,226,450 0.3748 0.335 0.335 0.339 0.335 0.344 3,616,787 0.3391 0.00%
2020-11-13 0 0.370 0.365 0.370 0.365 0.380 5,121,617 1,904,525 0.3719 0.335 0.330 0.335 0.330 0.344 5,661,308 0.3364 -2.63%
2020-11-12 0 0.380 0.370 0.380 0.370 0.385 7,284,000 2,724,030 0.3740 0.344 0.335 0.344 0.335 0.348 8,051,552 0.3383 0.00%
2020-11-11 0 0.380 0.380 0.385 0.380 0.395 9,518,000 3,673,180 0.3859 0.344 0.344 0.348 0.344 0.357 10,520,959 0.3491 0.00%
2020-11-10 0 0.380 0.370 0.380 0.365 0.380 31,368,000 11,698,600 0.3729 0.344 0.335 0.344 0.330 0.344 34,673,404 0.3374 10.14%
2020-11-09 0 0.345 0.340 0.345 0.340 0.350 6,714,000 2,299,630 0.3425 0.312 0.308 0.312 0.308 0.317 7,421,488 0.3099 2.99%
2020-11-06 0 0.335 0.335 0.340 0.335 0.340 2,656,000 897,870 0.3381 0.303 0.303 0.308 0.303 0.308 2,935,876 0.3058 0.00%
2020-11-05 0 0.335 0.335 0.340 0.325 0.340 4,228,000 1,406,200 0.3326 0.303 0.303 0.308 0.294 0.308 4,673,526 0.3009 1.52%
2020-11-04 0 0.330 0.325 0.330 0.325 0.330 1,686,001 551,720 0.3272 0.299 0.294 0.299 0.294 0.299 1,863,663 0.2960 0.00%
2020-11-03 0 0.330 0.330 0.335 0.325 0.335 2,412,000 795,450 0.3298 0.299 0.299 0.303 0.294 0.303 2,666,165 0.2983 0.00%
2020-11-02 0 0.330 0.320 0.330 0.320 0.330 1,974,000 643,820 0.3261 0.299 0.289 0.299 0.289 0.299 2,182,010 0.2951 0.00%
2020-10-30 0 0.330 0.325 0.330 0.325 0.340 1,864,383 617,858 0.3314 0.299 0.294 0.299 0.294 0.308 2,060,842 0.2998 -2.94%
2020-10-29 0 0.340 0.340 0.345 0.315 0.350 10,532,000 3,488,890 0.3313 0.308 0.308 0.312 0.285 0.317 11,641,810 0.2997 1.49%
2020-10-28 0 0.335 0.330 0.335 0.305 0.335 10,492,000 3,372,410 0.3214 0.303 0.299 0.303 0.276 0.303 11,597,595 0.2908 6.35%
2020-10-27 0 0.315 0.310 0.315 0.310 0.330 14,386,000 4,653,710 0.3235 0.285 0.280 0.285 0.280 0.299 15,901,925 0.2927 -3.08%
2020-10-23 0 0.325 0.320 0.325 0.310 0.325 10,390,000 3,314,580 0.3190 0.294 0.289 0.294 0.280 0.294 11,484,846 0.2886 4.84%
2020-10-22 0 0.310 0.300 0.310 0.300 0.310 4,044,000 1,230,990 0.3044 0.280 0.271 0.280 0.271 0.280 4,470,137 0.2754 0.00%
2020-10-21 0 0.310 0.305 0.310 0.305 0.310 6,582,000 2,022,200 0.3072 0.280 0.276 0.280 0.276 0.280 7,275,578 0.2779 -1.59%
2020-10-20 0 0.315 0.310 0.315 0.310 0.325 15,266,000 4,835,590 0.3168 0.285 0.280 0.285 0.280 0.294 16,874,655 0.2866 -3.08%
2020-10-19 0 0.325 0.325 0.330 0.320 0.340 11,430,000 3,741,250 0.3273 0.294 0.294 0.299 0.289 0.308 12,634,436 0.2961 -4.41%
2020-10-16 0 0.340 0.335 0.340 0.335 0.345 926,000 314,128 0.3392 0.308 0.303 0.308 0.303 0.312 1,023,577 0.3069 -1.45%
2020-10-15 0 0.345 0.340 0.345 0.335 0.350 1,902,000 644,350 0.3388 0.312 0.308 0.312 0.303 0.317 2,102,423 0.3065 -1.43%
2020-10-14 0 0.350 0.345 0.350 0.335 0.360 7,764,000 2,714,740 0.3497 0.317 0.312 0.317 0.303 0.326 8,582,132 0.3163 4.48%
2020-10-12 0 0.335 0.330 0.335 0.330 0.340 4,446,000 1,495,430 0.3364 0.303 0.299 0.303 0.299 0.308 4,914,497 0.3043 0.00%
2020-10-09 0 0.335 0.330 0.335 0.330 0.335 2,866,000 953,760 0.3328 0.303 0.299 0.303 0.299 0.303 3,168,005 0.3011 3.08%
2020-10-08 0 0.325 0.325 0.330 0.325 0.335 4,082,000 1,345,550 0.3296 0.294 0.294 0.299 0.294 0.303 4,512,141 0.2982 -1.52%
2020-10-07 0 0.330 0.325 0.330 0.325 0.330 4,604,000 1,510,930 0.3282 0.299 0.294 0.299 0.294 0.299 5,089,147 0.2969 0.00%
2020-10-06 0 0.330 0.325 0.335 0.325 0.340 10,206,000 3,377,930 0.3310 0.299 0.294 0.303 0.294 0.308 11,281,457 0.2994 0.00%
2020-10-05 0 0.330 0.325 0.330 0.320 0.330 6,076,000 1,972,890 0.3247 0.299 0.294 0.299 0.289 0.299 6,716,259 0.2937 -1.49%
2020-09-30 0 0.335 0.330 0.335 0.330 0.340 3,572,000 1,190,136 0.3332 0.303 0.299 0.303 0.299 0.308 3,948,400 0.3014 0.00%
2020-09-29 0 0.335 0.335 0.340 0.330 0.340 2,958,000 990,716 0.3349 0.303 0.303 0.308 0.299 0.308 3,269,699 0.3030 -1.47%
2020-09-28 0 0.340 0.335 0.340 0.330 0.360 8,322,000 2,827,800 0.3398 0.308 0.303 0.308 0.299 0.326 9,198,931 0.3074 -4.23%
2020-09-25 0 0.355 0.350 0.355 0.350 0.360 1,852,000 654,382 0.3533 0.321 0.317 0.321 0.317 0.326 2,047,155 0.3197 -1.39%
2020-09-24 0 0.360 0.355 0.360 0.355 0.365 5,612,000 2,006,916 0.3576 0.326 0.321 0.326 0.321 0.330 6,203,365 0.3235 -2.70%
2020-09-23 0 0.370 0.365 0.370 0.365 0.375 4,892,000 1,805,500 0.3691 0.335 0.330 0.335 0.330 0.339 5,407,495 0.3339 -1.33%
2020-09-22 0 0.375 0.375 0.380 0.365 0.380 9,810,000 3,667,320 0.3738 0.339 0.339 0.344 0.330 0.344 10,843,729 0.3382 1.35%
2020-09-21 0 0.370 0.365 0.370 0.365 0.385 15,614,000 5,810,120 0.3721 0.335 0.330 0.335 0.330 0.348 17,259,326 0.3366 -2.63%
2020-09-18 0 0.380 0.375 0.380 0.380 0.405 28,726,826 10,977,798 0.3821 0.344 0.339 0.344 0.344 0.366 31,753,916 0.3457 -6.17%
2020-09-17 0 0.405 0.400 0.405 0.400 0.415 8,940,000 3,655,950 0.4089 0.366 0.362 0.366 0.362 0.375 9,882,053 0.3700 0.00%
2020-09-16 0 0.405 0.405 0.410 0.390 0.410 12,642,000 5,150,680 0.4074 0.366 0.366 0.371 0.353 0.371 13,974,151 0.3686 2.53%
2020-09-15 0 0.395 0.390 0.395 0.380 0.400 9,924,000 3,873,540 0.3903 0.357 0.353 0.357 0.344 0.362 10,969,742 0.3531 5.33%
2020-09-14 0 0.375 0.375 0.380 0.375 0.385 4,454,000 1,687,370 0.3788 0.339 0.339 0.344 0.339 0.348 4,923,340 0.3427 -2.60%
2020-09-11 0 0.385 0.380 0.385 0.375 0.385 3,804,000 1,445,670 0.3800 0.348 0.344 0.348 0.339 0.348 4,204,847 0.3438 1.32%
2020-09-10 0 0.380 0.375 0.380 0.375 0.395 13,923,000 5,345,655 0.3839 0.344 0.339 0.344 0.339 0.357 15,390,136 0.3473 0.00%
2020-09-09 0 0.380 0.375 0.380 0.370 0.390 6,152,000 2,331,560 0.3790 0.344 0.339 0.344 0.335 0.353 6,800,267 0.3429 -2.56%
2020-09-08 0 0.390 0.385 0.390 0.385 0.395 2,922,000 1,142,070 0.3909 0.353 0.348 0.353 0.348 0.357 3,229,906 0.3536 -1.27%
2020-09-07 0 0.395 0.390 0.395 0.390 0.395 2,784,000 1,087,650 0.3907 0.357 0.353 0.357 0.353 0.357 3,077,364 0.3534 0.00%
2020-09-04 0 0.395 0.395 0.400 0.390 0.400 2,836,000 1,125,500 0.3969 0.357 0.357 0.362 0.353 0.362 3,134,844 0.3590 -2.47%
2020-09-03 0 0.405 0.395 0.405 0.395 0.405 3,884,000 1,551,490 0.3995 0.366 0.357 0.366 0.357 0.366 4,293,277 0.3614 2.53%
2020-09-02 0 0.395 0.395 0.400 0.395 0.415 7,604,000 3,086,560 0.4059 0.357 0.357 0.362 0.357 0.375 8,405,272 0.3672 -2.47%
2020-09-01 0 0.405 0.405 0.410 0.405 0.415 6,592,000 2,696,890 0.4091 0.366 0.366 0.371 0.366 0.375 7,286,632 0.3701 0.00%
2020-08-31 0 0.405 0.400 0.405 0.395 0.415 8,302,000 3,418,930 0.4118 0.366 0.362 0.366 0.357 0.375 9,176,823 0.3726 1.25%
2020-08-28 0 0.400 0.395 0.400 0.385 0.400 8,220,000 3,266,090 0.3973 0.362 0.357 0.362 0.348 0.362 9,086,183 0.3595 2.56%
2020-08-27 0 0.390 0.390 0.400 0.390 0.405 10,102,000 4,029,810 0.3989 0.353 0.353 0.362 0.353 0.366 11,166,498 0.3609 -3.70%
2020-08-26 0 0.405 0.400 0.405 0.400 0.410 6,216,000 2,516,820 0.4049 0.366 0.362 0.366 0.362 0.371 6,871,011 0.3663 -1.22%
2020-08-25 0 0.410 0.405 0.410 0.405 0.420 13,552,000 5,549,510 0.4095 0.371 0.366 0.371 0.366 0.380 14,980,042 0.3705 -2.38%
2020-08-24 0 0.420 0.415 0.420 0.415 0.425 8,276,000 3,469,990 0.4193 0.380 0.375 0.380 0.375 0.384 9,148,084 0.3793 -1.18%
2020-08-21 0 0.425 0.420 0.430 0.420 0.430 6,336,000 2,687,660 0.4242 0.384 0.380 0.389 0.380 0.389 7,003,656 0.3838 0.00%
2020-08-20 0 0.425 0.420 0.425 0.420 0.440 14,700,000 6,281,300 0.4273 0.384 0.380 0.384 0.380 0.398 16,249,013 0.3866 -4.49%
2020-08-19 0 0.445 0.440 0.445 0.435 0.445 4,426,000 1,946,410 0.4398 0.403 0.398 0.403 0.394 0.403 4,892,390 0.3978 2.30%
2020-08-18 0 0.435 0.435 0.440 0.430 0.440 5,142,000 2,239,420 0.4355 0.394 0.394 0.398 0.389 0.398 5,683,838 0.3940 -1.14%
2020-08-17 0 0.440 0.435 0.440 0.435 0.440 7,470,000 3,258,280 0.4362 0.398 0.394 0.398 0.394 0.398 8,257,151 0.3946 1.15%
2020-08-14 0 0.435 0.435 0.445 0.435 0.445 5,464,000 2,402,240 0.4396 0.394 0.394 0.403 0.394 0.403 6,039,769 0.3977 -1.14%
2020-08-13 0 0.440 0.435 0.440 0.435 0.445 2,678,000 1,176,290 0.4392 0.398 0.394 0.398 0.394 0.403 2,960,194 0.3974 0.00%
2020-08-12 0 0.440 0.440 0.445 0.430 0.445 10,780,000 4,718,680 0.4377 0.398 0.398 0.403 0.389 0.403 11,915,943 0.3960 -2.22%
2020-08-11 0 0.450 0.445 0.450 0.445 0.455 3,282,000 1,474,430 0.4492 0.407 0.403 0.407 0.403 0.412 3,627,841 0.4064 2.27%
2020-08-10 0 0.440 0.445 0.450 0.435 0.450 4,048,000 1,792,030 0.4427 0.398 0.403 0.407 0.394 0.407 4,474,558 0.4005 -2.22%
2020-08-07 0 0.450 0.445 0.450 0.445 0.455 8,176,000 3,673,754 0.4493 0.407 0.403 0.407 0.403 0.412 9,037,546 0.4065 -2.17%
2020-08-06 0 0.460 0.455 0.460 0.450 0.460 4,626,000 2,108,130 0.4557 0.416 0.412 0.416 0.407 0.416 5,113,465 0.4123 0.00%
2020-08-05 0 0.460 0.455 0.460 0.455 0.465 3,892,000 1,783,860 0.4583 0.416 0.412 0.416 0.412 0.421 4,302,120 0.4146 0.00%
2020-08-04 0 0.460 0.455 0.460 0.455 0.465 2,336,000 1,075,530 0.4604 0.416 0.412 0.416 0.412 0.421 2,582,156 0.4165 -1.08%
2020-08-03 0 0.465 0.460 0.465 0.445 0.485 9,906,000 4,620,660 0.4665 0.421 0.416 0.421 0.403 0.439 10,949,845 0.4220 3.33%
2020-07-31 0 0.450 0.445 0.450 0.440 0.450 3,138,000 1,395,000 0.4446 0.407 0.403 0.407 0.398 0.407 3,468,667 0.4022 2.27%
2020-07-30 0 0.440 0.440 0.445 0.435 0.450 4,223,000 1,861,755 0.4409 0.398 0.398 0.403 0.394 0.407 4,667,999 0.3988 0.00%
2020-07-29 0 0.440 0.435 0.440 0.430 0.440 4,936,000 2,149,290 0.4354 0.398 0.394 0.398 0.389 0.398 5,456,131 0.3939 0.00%
2020-07-28 0 0.440 0.435 0.440 0.435 0.445 1,724,000 756,680 0.4389 0.398 0.394 0.398 0.394 0.403 1,905,667 0.3971 0.00%
2020-07-27 0 0.440 0.435 0.440 0.435 0.450 4,436,000 1,957,830 0.4414 0.398 0.394 0.398 0.394 0.407 4,903,444 0.3993 -1.12%
2020-07-24 0 0.445 0.440 0.445 0.440 0.455 5,972,000 2,669,480 0.4470 0.403 0.398 0.403 0.398 0.412 6,601,300 0.4044 -1.11%
2020-07-23 0 0.450 0.450 0.455 0.450 0.460 4,204,000 1,908,820 0.4540 0.407 0.407 0.412 0.407 0.416 4,646,997 0.4108 -1.10%
2020-07-22 0 0.455 0.455 0.460 0.455 0.485 20,286,000 9,542,960 0.4704 0.412 0.412 0.416 0.412 0.439 22,423,638 0.4256 0.00%
2020-07-21 0 0.455 0.450 0.455 0.450 0.455 2,006,000 907,150 0.4522 0.412 0.407 0.412 0.407 0.412 2,217,382 0.4091 1.11%
2020-07-20 0 0.450 0.450 0.455 0.445 0.455 5,162,000 2,313,410 0.4482 0.407 0.407 0.412 0.403 0.412 5,705,946 0.4054 1.12%
2020-07-17 0 0.445 0.445 0.450 0.445 0.455 3,246,000 1,453,840 0.4479 0.403 0.403 0.407 0.403 0.412 3,588,047 0.4052 -1.11%
2020-07-16 0 0.450 0.445 0.450 0.445 0.460 14,550,000 6,587,030 0.4527 0.407 0.403 0.407 0.403 0.416 16,083,207 0.4096 -2.17%
2020-07-15 0 0.460 0.455 0.460 0.455 0.480 9,950,000 4,622,380 0.4646 0.416 0.412 0.416 0.412 0.434 10,998,481 0.4203 -2.13%
2020-07-14 0 0.470 0.465 0.470 0.465 0.475 6,512,000 3,052,770 0.4688 0.425 0.421 0.425 0.421 0.430 7,198,202 0.4241 -1.05%
2020-07-13 0 0.475 0.470 0.475 0.470 0.485 6,982,000 3,337,240 0.4780 0.430 0.425 0.430 0.425 0.439 7,717,728 0.4324 1.06%
2020-07-10 0 0.470 0.465 0.470 0.465 0.480 7,704,000 3,637,150 0.4721 0.425 0.421 0.425 0.421 0.434 8,515,809 0.4271 -3.09%
2020-07-09 0 0.485 0.485 0.490 0.485 0.500 11,436,000 5,607,400 0.4903 0.439 0.439 0.443 0.439 0.452 12,641,069 0.4436 0.00%
2020-07-08 0 0.485 0.480 0.485 0.470 0.485 10,190,000 4,898,030 0.4807 0.439 0.434 0.439 0.425 0.439 11,263,771 0.4348 2.11%
2020-07-07 0 0.475 0.470 0.475 0.470 0.510 15,938,000 7,709,270 0.4837 0.430 0.425 0.430 0.425 0.461 17,617,467 0.4376 -3.06%
2020-07-06 0 0.490 0.485 0.490 0.460 0.495 26,636,000 12,716,470 0.4774 0.443 0.439 0.443 0.416 0.448 29,442,769 0.4319 5.38%
2020-07-03 0 0.465 0.460 0.465 0.455 0.465 5,728,000 2,642,130 0.4613 0.421 0.416 0.421 0.412 0.421 6,331,588 0.4173 1.09%
2020-07-02 0 0.460 0.455 0.460 0.455 0.470 5,876,000 2,715,760 0.4622 0.416 0.412 0.416 0.412 0.425 6,495,184 0.4181 0.00%
2020-06-30 0 0.460 0.455 0.460 0.455 0.465 5,876,000 2,697,700 0.4591 0.416 0.412 0.416 0.412 0.421 6,495,184 0.4153 0.00%
2020-06-29 0 0.460 0.455 0.460 0.450 0.460 3,790,000 1,720,550 0.4540 0.416 0.412 0.416 0.407 0.416 4,189,371 0.4107 0.00%
2020-06-26 0 0.460 0.455 0.460 0.455 0.465 3,622,000 1,668,230 0.4606 0.416 0.412 0.416 0.412 0.421 4,003,668 0.4167 -1.08%
2020-06-24 0 0.465 0.460 0.465 0.450 0.470 12,786,000 5,868,780 0.4590 0.421 0.416 0.421 0.407 0.425 14,133,325 0.4152 -1.06%
2020-06-23 0 0.470 0.465 0.470 0.445 0.475 16,508,000 7,598,790 0.4603 0.425 0.421 0.425 0.403 0.430 18,247,531 0.4164 4.44%
2020-06-22 0 0.450 0.445 0.450 0.440 0.470 16,334,000 7,404,610 0.4533 0.407 0.403 0.407 0.398 0.425 18,055,196 0.4101 2.27%
2020-06-19 0 0.440 0.440 0.445 0.440 0.450 12,570,000 5,567,680 0.4429 0.398 0.398 0.403 0.398 0.407 13,894,564 0.4007 -1.12%
2020-06-18 0 0.445 0.445 0.450 0.440 0.455 5,992,000 2,669,690 0.4455 0.403 0.403 0.407 0.398 0.412 6,623,407 0.4031 -2.20%
2020-06-17 0 0.455 0.450 0.455 0.445 0.455 9,170,000 4,140,480 0.4515 0.412 0.407 0.412 0.403 0.412 10,136,289 0.4085 1.11%
2020-06-16 0 0.450 0.450 0.455 0.450 0.460 5,046,000 2,294,980 0.4548 0.407 0.407 0.412 0.407 0.416 5,577,722 0.4115 1.12%
2020-06-15 0 0.445 0.440 0.445 0.440 0.465 14,450,000 6,467,850 0.4476 0.403 0.398 0.403 0.398 0.421 15,972,669 0.4049 -2.20%
2020-06-12 0 0.455 0.450 0.455 0.430 0.455 14,358,000 6,406,570 0.4462 0.412 0.407 0.412 0.389 0.412 15,870,975 0.4037 -1.09%
2020-06-11 0 0.460 0.455 0.460 0.455 0.475 17,132,000 7,938,060 0.4633 0.416 0.412 0.416 0.412 0.430 18,937,285 0.4192 -3.16%
2020-06-10 0 0.475 0.470 0.475 0.455 0.495 20,256,000 9,557,880 0.4719 0.430 0.425 0.430 0.412 0.448 22,390,476 0.4269 -3.06%
2020-06-09 0 0.490 0.490 0.495 0.470 0.520 44,188,000 21,707,740 0.4913 0.443 0.443 0.448 0.425 0.470 48,844,311 0.4444 4.26%
2020-06-08 0 0.470 0.465 0.470 0.460 0.480 33,014,000 15,500,780 0.4695 0.425 0.421 0.425 0.416 0.434 36,492,851 0.4248 3.30%
2020-06-05 0 0.455 0.450 0.455 0.430 0.455 19,400,000 8,571,960 0.4419 0.412 0.407 0.412 0.389 0.412 21,444,275 0.3997 5.81%
2020-06-04 0 0.430 0.430 0.435 0.425 0.450 17,362,000 7,562,410 0.4356 0.389 0.389 0.394 0.384 0.407 19,191,521 0.3940 -2.27%
2020-06-03 0 0.440 0.435 0.440 0.405 0.450 59,301,700 25,418,957 0.4286 0.398 0.394 0.398 0.366 0.407 65,550,618 0.3878 10.00%
2020-06-02 0 0.400 0.395 0.400 0.400 0.420 25,722,000 10,447,170 0.4062 0.362 0.357 0.362 0.362 0.380 28,432,456 0.3674 -3.61%
2020-06-01 0 0.415 0.410 0.415 0.410 0.430 29,444,000 12,318,450 0.4184 0.375 0.371 0.375 0.371 0.389 32,546,662 0.3785 0.00%
2020-05-29 0 0.415 0.410 0.415 0.415 0.445 29,942,569 12,633,129 0.4219 0.375 0.371 0.375 0.375 0.403 33,097,768 0.3817 -6.74%
2020-05-28 0 0.445 0.445 0.450 0.440 0.450 2,770,000 1,233,810 0.4454 0.403 0.403 0.407 0.398 0.407 3,061,889 0.4030 -1.11%
2020-05-27 0 0.450 0.445 0.450 0.440 0.455 3,222,000 1,440,060 0.4469 0.407 0.403 0.407 0.398 0.412 3,561,518 0.4043 0.00%
2020-05-26 0 0.450 0.445 0.450 0.440 0.455 6,686,000 2,989,520 0.4471 0.407 0.403 0.407 0.398 0.412 7,390,537 0.4045 1.12%
2020-05-25 0 0.445 0.440 0.445 0.430 0.445 4,780,000 2,100,030 0.4393 0.403 0.398 0.403 0.389 0.403 5,283,693 0.3975 0.00%
2020-05-22 0 0.445 0.440 0.445 0.440 0.460 10,108,000 4,523,280 0.4475 0.403 0.398 0.403 0.398 0.416 11,173,131 0.4048 -4.30%
2020-05-21 0 0.465 0.460 0.465 0.460 0.475 4,368,000 2,045,200 0.4682 0.421 0.416 0.421 0.416 0.430 4,828,278 0.4236 -1.06%
2020-05-20 0 0.470 0.465 0.470 0.460 0.480 5,452,000 2,543,380 0.4665 0.425 0.421 0.425 0.416 0.434 6,026,505 0.4220 -2.08%
2020-05-19 0 0.480 0.475 0.480 0.465 0.480 17,358,000 8,242,380 0.4748 0.434 0.430 0.434 0.421 0.434 19,187,100 0.4296 6.67%
2020-05-18 0 0.450 0.445 0.450 0.435 0.455 9,484,000 4,264,360 0.4496 0.407 0.403 0.407 0.394 0.412 10,483,377 0.4068 3.45%
2020-05-15 0 0.435 0.435 0.440 0.430 0.450 32,030,000 14,023,210 0.4378 0.394 0.394 0.398 0.389 0.407 35,405,162 0.3961 0.00%
2020-05-14 0 0.435 0.430 0.435 0.435 0.450 13,512,000 5,931,710 0.4390 0.394 0.389 0.394 0.394 0.407 14,935,827 0.3971 -4.40%
2020-05-13 0 0.455 0.450 0.455 0.445 0.455 11,885,000 5,361,830 0.4511 0.412 0.407 0.412 0.403 0.412 13,137,382 0.4081 0.00%
2020-05-12 0 0.455 0.455 0.460 0.455 0.465 9,626,000 4,397,770 0.4569 0.412 0.412 0.416 0.412 0.421 10,640,340 0.4133 -2.15%
2020-05-11 0 0.465 0.465 0.470 0.460 0.475 17,918,000 8,390,280 0.4683 0.421 0.421 0.425 0.416 0.430 19,806,110 0.4236 1.09%
2020-05-08 0 0.460 0.460 0.465 0.455 0.465 6,836,000 3,150,340 0.4608 0.416 0.416 0.421 0.412 0.421 7,556,344 0.4169 0.00%
2020-05-07 0 0.460 0.455 0.460 0.455 0.470 7,906,000 3,641,610 0.4606 0.416 0.412 0.416 0.412 0.425 8,739,095 0.4167 -1.08%
2020-05-06 0 0.465 0.465 0.470 0.465 0.475 11,554,866 5,410,439 0.4682 0.421 0.421 0.425 0.421 0.430 12,772,460 0.4236 0.00%
2020-05-05 0 0.465 0.465 0.470 0.460 0.475 11,807,202 5,501,700 0.4660 0.421 0.421 0.425 0.416 0.430 13,051,386 0.4215 0.00%
2020-05-04 0 0.465 0.465 0.470 0.455 0.485 8,628,000 3,996,050 0.4631 0.421 0.421 0.425 0.412 0.439 9,537,176 0.4190 -4.12%
2020-04-29 0 0.485 0.480 0.485 0.445 0.495 27,954,000 13,393,760 0.4791 0.439 0.434 0.439 0.403 0.448 30,899,653 0.4335 10.23%
2020-04-28 0 0.440 0.440 0.445 0.430 0.450 22,760,000 9,988,120 0.4388 0.398 0.398 0.403 0.389 0.407 25,158,335 0.3970 -2.22%
2020-04-27 0 0.450 0.450 0.455 0.450 0.465 18,966,000 8,619,660 0.4545 0.407 0.407 0.412 0.407 0.421 20,964,543 0.4112 0.00%
2020-04-24 0 0.450 0.450 0.455 0.450 0.490 25,834,000 12,117,340 0.4690 0.407 0.407 0.412 0.407 0.443 28,556,258 0.4243 -6.25%
2020-04-23 0 0.480 0.480 0.485 0.480 0.490 12,026,000 5,829,130 0.4847 0.434 0.434 0.439 0.434 0.443 13,293,240 0.4385 1.05%
2020-04-22 0 0.475 0.475 0.480 0.470 0.480 21,512,000 10,237,870 0.4759 0.430 0.430 0.434 0.425 0.434 23,778,827 0.4305 -2.06%
2020-04-21 0 0.485 0.485 0.490 0.480 0.500 20,132,000 9,843,700 0.4890 0.439 0.439 0.443 0.434 0.452 22,253,410 0.4423 -4.90%
2020-04-20 0 0.510 0.500 0.510 0.500 0.520 11,458,000 5,800,578 0.5062 0.461 0.452 0.461 0.452 0.470 12,665,387 0.4580 0.00%
2020-04-17 0 0.510 0.500 0.510 0.500 0.540 12,500,000 6,506,100 0.5205 0.461 0.452 0.461 0.452 0.489 13,817,188 0.4709 0.00%
2020-04-16 0 0.510 0.500 0.510 0.500 0.520 13,442,000 6,866,180 0.5108 0.461 0.452 0.461 0.452 0.470 14,858,451 0.4621 0.00%
2020-04-15 0 0.510 0.510 0.520 0.510 0.580 40,202,000 21,971,940 0.5465 0.461 0.461 0.470 0.461 0.525 44,438,287 0.4944 -7.27%
2020-04-14 0 0.550 0.540 0.550 0.540 0.560 18,186,000 10,016,240 0.5508 0.498 0.489 0.498 0.489 0.507 20,102,350 0.4983 -1.79%
2020-04-09 0 0.560 0.560 0.570 0.560 0.590 19,834,019 11,411,809 0.5754 0.507 0.507 0.516 0.507 0.534 21,924,029 0.5205 -3.45%
2020-04-08 0 0.580 0.570 0.580 0.550 0.580 23,552,575 13,304,979 0.5649 0.525 0.516 0.525 0.498 0.525 26,034,428 0.5111 0.00%
2020-04-07 0 0.580 0.570 0.580 0.550 0.580 24,030,846 13,702,716 0.5702 0.525 0.516 0.525 0.498 0.525 26,563,097 0.5159 5.45%
2020-04-06 0 0.550 0.540 0.550 0.530 0.560 17,088,600 9,321,616 0.5455 0.498 0.489 0.498 0.479 0.507 18,889,312 0.4935 1.85%
2020-04-03 0 0.540 0.530 0.540 0.520 0.570 36,210,000 19,466,300 0.5376 0.489 0.479 0.489 0.470 0.516 40,025,630 0.4863 0.00%
2020-04-02 0 0.540 0.540 0.550 0.485 0.560 76,418,000 40,907,950 0.5353 0.489 0.489 0.498 0.439 0.507 84,470,548 0.4843 9.09%
2020-04-01 0 0.495 0.485 0.495 0.475 0.495 26,691,811 13,004,603 0.4872 0.448 0.439 0.448 0.430 0.448 29,504,461 0.4408 0.00%
2020-03-31 0 0.495 0.490 0.495 0.470 0.500 43,736,000 21,063,350 0.4816 0.448 0.443 0.448 0.425 0.452 48,344,682 0.4357 6.45%
2020-03-30 0 0.465 0.465 0.470 0.465 0.475 19,662,000 9,257,510 0.4708 0.421 0.421 0.425 0.421 0.430 21,733,884 0.4259 -4.12%
2020-03-27 0 0.485 0.480 0.485 0.470 0.500 68,734,000 33,202,370 0.4831 0.439 0.434 0.439 0.425 0.452 75,976,847 0.4370 -1.02%
2020-03-26 0 0.490 0.490 0.495 0.480 0.510 64,644,000 31,729,930 0.4908 0.443 0.443 0.448 0.434 0.461 71,455,863 0.4440 -2.00%
2020-03-25 0 0.500 0.500 0.510 0.485 0.520 46,750,000 23,228,110 0.4969 0.452 0.452 0.461 0.439 0.470 51,676,282 0.4495 3.09%
2020-03-24 0 0.485 0.480 0.485 0.465 0.490 49,146,000 23,315,470 0.4744 0.439 0.434 0.439 0.421 0.443 54,324,761 0.4292 4.30%
2020-03-23 0 0.465 0.465 0.470 0.460 0.480 42,297,275 19,855,899 0.4694 0.421 0.421 0.425 0.416 0.434 46,754,351 0.4247 -6.06%
2020-03-20 0 0.495 0.495 0.500 0.470 0.500 52,204,000 25,410,680 0.4868 0.448 0.448 0.452 0.425 0.452 57,704,998 0.4404 6.45%
2020-03-19 0 0.465 0.465 0.470 0.465 0.520 157,417,275 77,159,208 0.4902 0.421 0.421 0.425 0.421 0.470 174,005,124 0.4434 -12.26%
2020-03-18 0 0.530 0.530 0.540 0.485 0.560 113,527,925 57,928,372 0.5103 0.479 0.479 0.489 0.439 0.507 125,490,933 0.4616 -3.64%
2020-03-17 0 0.550 0.550 0.560 0.510 0.570 39,460,000 21,254,720 0.5386 0.498 0.498 0.507 0.461 0.516 43,618,098 0.4873 0.00%
2020-03-16 0 0.550 0.530 0.550 0.480 0.570 60,422,000 31,002,260 0.5131 0.498 0.479 0.498 0.434 0.516 66,788,970 0.4642 0.00%
2020-03-13 0 0.550 0.550 0.560 0.480 0.560 78,704,000 40,201,080 0.5108 0.498 0.498 0.507 0.434 0.507 86,997,436 0.4621 -3.51%
2020-03-12 0 0.570 0.560 0.570 0.570 0.610 34,810,000 20,115,940 0.5779 0.516 0.507 0.516 0.516 0.552 38,478,104 0.5228 -8.06%
2020-03-11 0 0.620 0.610 0.620 0.600 0.650 53,910,000 33,165,340 0.6152 0.561 0.552 0.561 0.543 0.588 59,590,767 0.5566 -3.12%
2020-03-10 0 0.640 0.630 0.640 0.600 0.650 44,149,250 27,471,045 0.6222 0.579 0.570 0.579 0.543 0.588 48,801,478 0.5629 1.59%
2020-03-09 0 0.630 0.620 0.630 0.610 0.700 133,334,000 85,847,000 0.6438 0.570 0.561 0.570 0.552 0.633 147,384,073 0.5825 -16.00%
2020-03-06 0 0.750 0.750 0.760 0.750 0.770 10,924,000 8,270,100 0.7571 0.679 0.679 0.688 0.679 0.697 12,075,117 0.6849 -1.32%
2020-03-05 0 0.760 0.760 0.770 0.750 0.780 20,050,000 15,291,940 0.7627 0.688 0.688 0.697 0.679 0.706 22,162,769 0.6900 0.00%
2020-03-04 0 0.760 0.750 0.760 0.750 0.760 25,803,000 19,568,860 0.7584 0.688 0.679 0.688 0.679 0.688 28,521,992 0.6861 1.33%
2020-03-03 0 0.750 0.750 0.760 0.750 0.780 16,664,000 12,752,700 0.7653 0.679 0.679 0.688 0.679 0.706 18,419,969 0.6923 -1.32%
2020-03-02 0 0.760 0.750 0.760 0.730 0.770 17,717,275 13,390,883 0.7558 0.688 0.679 0.688 0.660 0.697 19,584,233 0.6838 2.70%
2020-02-28 0 0.740 0.730 0.740 0.730 0.750 17,724,000 13,086,650 0.7384 0.669 0.660 0.669 0.660 0.679 19,591,667 0.6680 -2.63%
2020-02-27 0 0.760 0.750 0.760 0.750 0.770 11,556,000 8,831,480 0.7642 0.688 0.679 0.688 0.679 0.697 12,773,714 0.6914 0.00%
2020-02-26 0 0.760 0.760 0.770 0.740 0.780 11,934,000 9,099,900 0.7625 0.688 0.688 0.697 0.669 0.706 13,191,546 0.6898 0.00%
2020-02-25 0 0.760 0.760 0.770 0.740 0.770 17,888,000 13,443,570 0.7515 0.688 0.688 0.697 0.669 0.697 19,772,948 0.6799 2.70%
2020-02-24 0 0.740 0.740 0.750 0.730 0.750 25,724,000 19,131,210 0.7437 0.669 0.669 0.679 0.660 0.679 28,434,667 0.6728 -1.33%
2020-02-21 0 0.750 0.750 0.760 0.750 0.770 29,514,000 22,452,080 0.7607 0.679 0.679 0.688 0.679 0.697 32,624,038 0.6882 -2.60%
2020-02-20 0 0.770 0.760 0.770 0.760 0.780 22,688,000 17,589,250 0.7753 0.697 0.688 0.697 0.688 0.706 25,078,748 0.7014 0.00%
2020-02-19 0 0.770 0.770 0.780 0.770 0.790 5,484,666 4,263,139 0.7773 0.697 0.697 0.706 0.697 0.715 6,062,613 0.7032 -1.28%
2020-02-18 0 0.780 0.780 0.790 0.770 0.790 5,858,000 4,574,450 0.7809 0.706 0.706 0.715 0.697 0.715 6,475,287 0.7064 0.00%
2020-02-17 0 0.780 0.780 0.790 0.780 0.810 20,474,000 16,270,980 0.7947 0.706 0.706 0.715 0.706 0.733 22,631,448 0.7190 -3.70%
2020-02-14 0 0.810 0.800 0.810 0.800 0.820 10,354,000 8,383,160 0.8097 0.733 0.724 0.733 0.724 0.742 11,445,053 0.7325 0.00%
2020-02-13 0 0.810 0.810 0.820 0.780 0.880 72,896,000 60,748,290 0.8334 0.733 0.733 0.742 0.706 0.796 80,577,418 0.7539 5.19%
2020-02-12 0 0.770 0.770 0.780 0.760 0.810 18,618,410 14,628,421 0.7857 0.697 0.697 0.706 0.688 0.733 20,580,325 0.7108 0.00%
2020-02-11 0 0.770 0.760 0.770 0.760 0.770 10,306,000 7,905,820 0.7671 0.697 0.688 0.697 0.688 0.697 11,391,995 0.6940 1.32%
2020-02-10 0 0.760 0.760 0.770 0.750 0.770 22,784,000 17,333,380 0.7608 0.688 0.688 0.697 0.679 0.697 25,184,864 0.6882 0.00%
2020-02-07 0 0.760 0.750 0.760 0.750 0.780 21,828,000 16,720,140 0.7660 0.688 0.679 0.688 0.679 0.706 24,128,126 0.6930 -2.56%
2020-02-06 0 0.780 0.770 0.780 0.770 0.790 12,413,440 9,703,628 0.7817 0.706 0.697 0.706 0.697 0.715 13,721,507 0.7072 2.63%
2020-02-05 0 0.760 0.760 0.770 0.750 0.780 22,760,000 17,402,480 0.7646 0.688 0.688 0.697 0.679 0.706 25,158,335 0.6917 0.00%
2020-02-04 0 0.760 0.750 0.760 0.740 0.760 14,922,731 11,158,973 0.7478 0.688 0.679 0.688 0.669 0.688 16,495,214 0.6765 2.70%
2020-02-03 0 0.740 0.730 0.740 0.710 0.740 20,291,200 14,712,392 0.7251 0.669 0.660 0.669 0.642 0.669 22,429,386 0.6559 1.37%
2020-01-31 0 0.730 0.730 0.740 0.730 0.740 4,854,000 3,560,000 0.7334 0.660 0.660 0.669 0.660 0.669 5,365,490 0.6635 0.00%
2020-01-30 0 0.730 0.720 0.730 0.720 0.760 27,940,000 20,475,450 0.7328 0.660 0.651 0.660 0.651 0.688 30,884,178 0.6630 -1.35%
2020-01-29 0 0.740 0.740 0.750 0.740 0.760 18,967,714 14,237,591 0.7506 0.669 0.669 0.679 0.669 0.688 20,966,437 0.6791 -5.13%
2020-01-24 0 0.780 0.780 0.790 0.760 0.790 11,012,000 8,537,260 0.7753 0.706 0.706 0.715 0.688 0.715 12,172,390 0.7014 2.63%
2020-01-23 0 0.760 0.750 0.760 0.750 0.810 42,488,000 32,879,460 0.7739 0.688 0.679 0.688 0.679 0.733 46,965,174 0.7001 -6.17%
2020-01-22 0 0.810 0.800 0.810 0.790 0.820 22,600,625 18,314,772 0.8104 0.733 0.724 0.733 0.715 0.742 24,982,166 0.7331 0.00%
2020-01-21 0 0.810 0.810 0.820 0.800 0.830 17,308,000 14,161,380 0.8182 0.733 0.733 0.742 0.724 0.751 19,131,831 0.7402 -1.22%
2020-01-20 0 0.820 0.810 0.820 0.800 0.820 14,728,000 11,929,840 0.8100 0.742 0.733 0.742 0.724 0.742 16,279,963 0.7328 1.23%
2020-01-17 0 0.810 0.800 0.810 0.790 0.820 36,920,000 29,736,400 0.8054 0.733 0.724 0.733 0.715 0.742 40,810,446 0.7286 -1.22%
2020-01-16 0 0.820 0.810 0.820 0.810 0.830 10,680,000 8,745,360 0.8189 0.742 0.733 0.742 0.733 0.751 11,805,405 0.7408 -1.20%
2020-01-15 0 0.830 0.820 0.830 0.820 0.830 4,470,000 3,684,840 0.8243 0.751 0.742 0.751 0.742 0.751 4,941,026 0.7458 1.22%
2020-01-14 0 0.820 0.820 0.830 0.810 0.830 21,322,000 17,438,580 0.8179 0.742 0.742 0.751 0.733 0.751 23,568,806 0.7399 0.00%
2020-01-13 0 0.820 0.810 0.820 0.810 0.840 32,872,000 26,978,200 0.8207 0.742 0.733 0.742 0.733 0.760 36,335,888 0.7425 -1.20%
2020-01-10 0 0.830 0.830 0.840 0.810 0.840 18,746,000 15,394,840 0.8212 0.751 0.751 0.760 0.733 0.760 20,721,360 0.7429 0.00%
2020-01-09 0 0.830 0.830 0.840 0.820 0.840 17,010,000 14,130,280 0.8307 0.751 0.751 0.760 0.742 0.760 18,802,429 0.7515 2.47%
2020-01-08 0 0.810 0.810 0.820 0.800 0.840 44,113,000 36,240,580 0.8215 0.733 0.733 0.742 0.724 0.760 48,761,408 0.7432 -1.22%
2020-01-07 0 0.820 0.820 0.830 0.820 0.890 55,868,000 47,189,510 0.8447 0.742 0.742 0.751 0.742 0.805 61,755,092 0.7641 -5.75%
2020-01-06 0 0.870 0.870 0.880 0.860 0.940 62,784,000 55,745,820 0.8879 0.787 0.787 0.796 0.778 0.850 69,399,865 0.8033 -7.45%
2020-01-03 0 0.940 0.930 0.940 0.930 0.960 33,048,000 31,370,860 0.9493 0.850 0.841 0.850 0.841 0.868 36,530,434 0.8588 0.00%
2020-01-02 0 0.940 0.930 0.940 0.890 0.950 41,899,001 38,959,740 0.9298 0.850 0.841 0.850 0.805 0.859 46,314,109 0.8412 5.62%
2019-12-31 0 0.890 0.890 0.900 0.890 0.910 16,868,000 15,178,540 0.8998 0.805 0.805 0.814 0.805 0.823 18,645,466 0.8141 -1.11%
2019-12-30 0 0.900 0.890 0.900 0.870 0.900 21,758,300 19,396,061 0.8914 0.814 0.805 0.814 0.787 0.814 24,051,081 0.8065 2.27%
2019-12-27 0 0.880 0.870 0.880 0.840 0.910 48,898,112 42,844,474 0.8762 0.796 0.787 0.796 0.760 0.823 54,050,752 0.7927 4.76%
2019-12-24 0 0.840 0.830 0.840 0.830 0.850 14,490,000 12,099,080 0.8350 0.760 0.751 0.760 0.751 0.769 16,016,884 0.7554 2.44%
2019-12-23 0 0.820 0.810 0.820 0.810 0.830 11,214,575 9,188,091 0.8193 0.742 0.733 0.742 0.733 0.751 12,396,311 0.7412 1.23%
2019-12-20 0 0.810 0.810 0.820 0.810 0.830 21,014,000 17,210,940 0.8190 0.733 0.733 0.742 0.733 0.751 23,228,351 0.7409 -1.22%
2019-12-19 0 0.820 0.810 0.820 0.800 0.830 13,158,000 10,735,340 0.8159 0.742 0.733 0.742 0.724 0.751 14,544,525 0.7381 -1.20%
2019-12-18 0 0.830 0.830 0.840 0.810 0.850 16,028,000 13,305,880 0.8302 0.751 0.751 0.760 0.733 0.769 17,716,951 0.7510 -1.19%
2019-12-17 0 0.840 0.830 0.840 0.800 0.840 29,098,000 23,925,830 0.8222 0.760 0.751 0.760 0.724 0.760 32,164,202 0.7439 5.00%
2019-12-16 0 0.800 0.790 0.800 0.770 0.800 19,258,000 15,139,580 0.7861 0.724 0.715 0.724 0.697 0.724 21,287,312 0.7112 2.56%
2019-12-13 0 0.780 0.770 0.780 0.760 0.780 19,660,000 15,139,652 0.7701 0.706 0.697 0.706 0.688 0.706 21,731,673 0.6967 2.63%
2019-12-12 0 0.760 0.750 0.760 0.750 0.770 11,090,000 8,419,020 0.7592 0.688 0.679 0.688 0.679 0.697 12,258,609 0.6868 1.33%
2019-12-11 0 0.750 0.750 0.760 0.750 0.760 18,834,000 14,224,320 0.7552 0.679 0.679 0.688 0.679 0.688 20,818,633 0.6832 0.00%
2019-12-10 0 0.750 0.750 0.760 0.750 0.770 21,064,000 15,997,680 0.7595 0.679 0.679 0.688 0.679 0.697 23,283,619 0.6871 -1.32%
2019-12-09 0 0.760 0.750 0.760 0.750 0.770 25,890,000 19,733,640 0.7622 0.688 0.679 0.688 0.679 0.697 28,618,159 0.6895 1.33%
2019-12-06 0 0.750 0.750 0.760 0.750 0.760 19,092,757 14,447,329 0.7567 0.679 0.679 0.688 0.679 0.688 21,104,657 0.6846 -1.32%
2019-12-05 0 0.760 0.750 0.760 0.750 0.770 16,738,000 12,708,580 0.7593 0.688 0.679 0.688 0.679 0.697 18,501,767 0.6869 1.33%
2019-12-04 0 0.750 0.740 0.750 0.740 0.760 14,250,000 10,635,360 0.7463 0.679 0.669 0.679 0.669 0.688 15,751,594 0.6752 0.00%
2019-12-03 0 0.750 0.750 0.760 0.740 0.770 14,733,000 11,142,020 0.7563 0.679 0.679 0.688 0.669 0.697 16,285,490 0.6842 0.00%
2019-12-02 0 0.750 0.740 0.750 0.740 0.750 15,606,000 11,644,500 0.7462 0.679 0.669 0.679 0.669 0.679 17,250,483 0.6750 0.00%
2019-11-29 0 0.750 0.750 0.760 0.750 0.780 22,026,000 16,735,340 0.7598 0.679 0.679 0.688 0.679 0.706 24,346,990 0.6874 -5.06%
2019-11-28 0 0.790 0.780 0.790 0.780 0.800 24,812,000 19,778,540 0.7971 0.715 0.706 0.715 0.706 0.724 27,426,565 0.7211 -1.25%
2019-11-27 0 0.800 0.790 0.800 0.790 0.810 17,945,600 14,326,448 0.7983 0.724 0.715 0.724 0.715 0.733 19,836,618 0.7222 0.00%
2019-11-26 0 0.800 0.790 0.800 0.780 0.800 17,946,000 14,205,760 0.7916 0.724 0.715 0.724 0.706 0.724 19,837,060 0.7161 1.27%
2019-11-25 0 0.790 0.780 0.790 0.760 0.790 13,240,000 10,344,300 0.7813 0.715 0.706 0.715 0.688 0.715 14,635,165 0.7068 3.95%
2019-11-22 0 0.760 0.760 0.770 0.740 0.770 15,586,000 11,799,000 0.7570 0.688 0.688 0.697 0.669 0.697 17,228,375 0.6849 2.70%
2019-11-21 0 0.740 0.740 0.750 0.730 0.750 15,782,000 11,666,860 0.7393 0.669 0.669 0.679 0.660 0.679 17,445,029 0.6688 0.00%
2019-11-20 0 0.740 0.740 0.750 0.740 0.760 29,250,000 21,873,960 0.7478 0.669 0.669 0.679 0.669 0.688 32,332,219 0.6765 -2.63%
2019-11-19 0 0.760 0.750 0.760 0.750 0.780 24,780,000 19,019,740 0.7675 0.688 0.679 0.688 0.679 0.706 27,391,193 0.6944 -1.30%
2019-11-18 0 0.770 0.770 0.780 0.760 0.780 22,364,000 17,224,240 0.7702 0.697 0.697 0.706 0.688 0.706 24,720,607 0.6968 0.00%
2019-11-15 0 0.770 0.760 0.770 0.750 0.780 15,408,000 11,820,140 0.7671 0.697 0.688 0.697 0.679 0.706 17,031,618 0.6940 0.00%
2019-11-14 0 0.770 0.760 0.770 0.760 0.780 14,232,000 11,008,680 0.7735 0.697 0.688 0.697 0.688 0.706 15,731,697 0.6998 0.00%
2019-11-13 0 0.770 0.770 0.780 0.760 0.780 18,010,000 13,912,310 0.7725 0.697 0.697 0.706 0.688 0.706 19,907,804 0.6988 -1.28%
2019-11-12 0 0.780 0.780 0.790 0.770 0.790 12,412,000 9,670,940 0.7792 0.706 0.706 0.715 0.697 0.715 13,719,915 0.7049 2.63%
2019-11-11 0 0.760 0.760 0.770 0.760 0.820 37,952,000 29,993,060 0.7903 0.688 0.688 0.697 0.688 0.742 41,951,193 0.7150 -6.17%
2019-11-08 0 0.810 0.810 0.820 0.810 0.840 13,222,000 10,940,880 0.8275 0.733 0.733 0.742 0.733 0.760 14,615,269 0.7486 -3.57%
2019-11-07 0 0.840 0.830 0.840 0.810 0.840 23,766,000 19,625,000 0.8258 0.760 0.751 0.760 0.733 0.760 26,270,343 0.7470 2.44%
2019-11-06 0 0.820 0.810 0.820 0.810 0.830 14,384,000 11,840,398 0.8232 0.742 0.733 0.742 0.733 0.751 15,899,714 0.7447 -1.20%
2019-11-05 0 0.830 0.820 0.830 0.800 0.830 14,578,000 11,893,640 0.8159 0.751 0.742 0.751 0.724 0.751 16,114,157 0.7381 3.75%
2019-11-04 0 0.800 0.800 0.810 0.790 0.820 22,974,000 18,511,380 0.8058 0.724 0.724 0.733 0.715 0.742 25,394,886 0.7289 1.27%
2019-11-01 0 0.790 0.790 0.800 0.780 0.800 16,548,000 13,040,120 0.7880 0.715 0.715 0.724 0.706 0.724 18,291,746 0.7129 1.28%
2019-10-31 0 0.780 0.780 0.790 0.780 0.800 32,676,000 25,908,900 0.7929 0.706 0.706 0.715 0.706 0.724 36,119,234 0.7173 -1.27%
2019-10-30 0 0.790 0.780 0.790 0.780 0.810 13,860,000 11,052,220 0.7974 0.715 0.706 0.715 0.706 0.733 15,320,498 0.7214 -2.47%
2019-10-29 0 0.810 0.800 0.810 0.800 0.820 20,226,004 16,363,563 0.8090 0.733 0.724 0.733 0.724 0.742 22,357,320 0.7319 0.00%
2019-10-28 0 0.810 0.810 0.820 0.810 0.820 15,408,000 12,597,420 0.8176 0.733 0.733 0.742 0.733 0.742 17,031,618 0.7396 0.00%
2019-10-25 0 0.810 0.800 0.810 0.790 0.810 16,570,000 13,276,400 0.8012 0.733 0.724 0.733 0.715 0.733 18,316,064 0.7249 0.00%
2019-10-24 0 0.810 0.800 0.810 0.800 0.820 21,536,000 17,387,200 0.8074 0.733 0.724 0.733 0.724 0.742 23,805,356 0.7304 1.25%
2019-10-23 0 0.800 0.800 0.810 0.790 0.820 15,914,000 12,821,322 0.8057 0.724 0.724 0.733 0.715 0.742 17,590,938 0.7289 1.27%
2019-10-22 0 0.790 0.780 0.790 0.780 0.800 29,942,000 23,511,640 0.7852 0.715 0.706 0.715 0.706 0.724 33,097,139 0.7104 2.60%
2019-10-21 0 0.770 0.770 0.780 0.770 0.800 37,534,000 29,223,120 0.7786 0.697 0.697 0.706 0.697 0.724 41,489,146 0.7044 -2.53%
2019-10-18 0 0.790 0.780 0.790 0.770 0.800 26,296,000 20,572,052 0.7823 0.715 0.706 0.715 0.697 0.724 29,066,942 0.7077 3.95%
2019-10-17 0 0.760 0.760 0.770 0.760 0.780 15,842,000 12,171,300 0.7683 0.688 0.688 0.697 0.688 0.706 17,511,351 0.6951 -1.30%
2019-10-16 0 0.770 0.760 0.770 0.760 0.780 15,396,000 11,932,480 0.7750 0.697 0.688 0.697 0.688 0.706 17,018,354 0.7012 0.00%
2019-10-15 0 0.770 0.770 0.780 0.760 0.780 15,202,000 11,707,300 0.7701 0.697 0.697 0.706 0.688 0.706 16,803,911 0.6967 -1.28%
2019-10-14 0 0.780 0.770 0.780 0.760 0.780 17,258,000 13,285,820 0.7698 0.706 0.697 0.706 0.688 0.706 19,076,562 0.6964 4.00%
2019-10-11 0 0.750 0.750 0.760 0.730 0.760 27,150,000 20,199,920 0.7440 0.679 0.679 0.688 0.660 0.688 30,010,932 0.6731 4.17%
2019-10-10 0 0.720 0.720 0.730 0.710 0.740 43,168,567 31,221,583 0.7232 0.651 0.651 0.660 0.642 0.669 47,717,456 0.6543 -2.70%
2019-10-09 0 0.740 0.730 0.740 0.730 0.780 43,108,000 32,558,920 0.7553 0.669 0.660 0.669 0.660 0.706 47,650,506 0.6833 -5.13%
2019-10-08 0 0.780 0.770 0.780 0.770 0.790 13,560,000 10,649,000 0.7853 0.706 0.697 0.706 0.697 0.715 14,988,885 0.7105 0.00%
2019-10-04 0 0.780 0.770 0.780 0.760 0.790 20,566,000 15,973,840 0.7767 0.706 0.697 0.706 0.688 0.715 22,733,143 0.7027 2.63%
2019-10-03 0 0.760 0.750 0.760 0.750 0.780 21,886,000 16,729,000 0.7644 0.688 0.679 0.688 0.679 0.706 24,192,238 0.6915 -1.30%
2019-10-02 0 0.770 0.760 0.770 0.760 0.780 18,166,000 14,092,310 0.7758 0.697 0.688 0.697 0.688 0.706 20,080,243 0.7018 -1.28%
2019-09-30 0 0.780 0.780 0.790 0.780 0.800 15,634,000 12,343,100 0.7895 0.706 0.706 0.715 0.706 0.724 17,281,433 0.7142 -2.50%
2019-09-27 0 0.800 0.790 0.800 0.780 0.800 33,136,000 26,346,400 0.7951 0.724 0.715 0.724 0.706 0.724 36,627,707 0.7193 1.27%
2019-09-26 0 0.790 0.780 0.790 0.780 0.810 32,386,000 25,810,060 0.7970 0.715 0.706 0.715 0.706 0.733 35,798,675 0.7210 -1.25%
2019-09-25 0 0.800 0.790 0.800 0.790 0.820 19,242,000 15,449,140 0.8029 0.724 0.715 0.724 0.715 0.742 21,269,626 0.7263 -3.61%
2019-09-24 0 0.830 0.820 0.830 0.820 0.850 20,238,000 16,886,240 0.8344 0.751 0.742 0.751 0.742 0.769 22,370,580 0.7548 -2.35%
2019-09-23 0 0.850 0.840 0.850 0.840 0.870 18,148,000 15,518,248 0.8551 0.769 0.760 0.769 0.760 0.787 20,060,346 0.7736 -1.16%
2019-09-20 0 0.860 0.840 0.860 0.830 0.860 15,460,000 13,109,160 0.8479 0.778 0.760 0.778 0.751 0.778 17,089,098 0.7671 1.18%
2019-09-19 0 0.850 0.840 0.850 0.840 0.860 15,608,000 13,236,614 0.8481 0.769 0.760 0.769 0.760 0.778 17,252,693 0.7672 -1.16%
2019-09-18 0 0.860 0.860 0.870 0.850 0.890 33,732,000 29,136,152 0.8638 0.778 0.778 0.787 0.769 0.805 37,286,510 0.7814 -6.52%
2019-09-17 0 0.920 0.910 0.920 0.870 0.920 43,670,000 39,067,016 0.8946 0.832 0.823 0.832 0.787 0.832 48,271,727 0.8093 4.55%
2019-09-16 0 0.880 0.870 0.880 0.860 0.910 57,536,000 50,725,018 0.8816 0.796 0.787 0.796 0.778 0.823 63,598,857 0.7976 4.76%
2019-09-13 0 0.840 0.830 0.840 0.800 0.840 35,832,000 29,433,794 0.8214 0.760 0.751 0.760 0.724 0.760 39,607,798 0.7431 3.70%
2019-09-12 0 0.810 0.800 0.810 0.800 0.820 26,973,900 21,919,339 0.8126 0.733 0.724 0.733 0.724 0.742 29,816,275 0.7351 0.00%
2019-09-11 0 0.810 0.800 0.810 0.790 0.860 32,860,000 27,150,990 0.8263 0.733 0.724 0.733 0.715 0.778 36,322,623 0.7475 -4.71%
2019-09-10 0 0.850 0.840 0.850 0.830 0.850 10,246,000 8,614,028 0.8407 0.769 0.760 0.769 0.751 0.769 11,325,672 0.7606 1.19%
2019-09-09 0 0.840 0.830 0.840 0.820 0.840 20,000,173 16,562,376 0.8281 0.760 0.751 0.760 0.742 0.760 22,107,692 0.7492 1.20%
2019-09-06 0 0.830 0.820 0.830 0.820 0.870 26,760,000 22,699,900 0.8483 0.751 0.742 0.751 0.742 0.787 29,579,836 0.7674 -3.49%
2019-09-05 0 0.860 0.840 0.860 0.840 0.870 18,684,000 16,047,640 0.8589 0.778 0.760 0.778 0.760 0.787 20,652,827 0.7770 2.38%
2019-09-04 0 0.840 0.830 0.840 0.820 0.840 37,144,000 30,786,220 0.8288 0.760 0.751 0.760 0.742 0.760 41,058,050 0.7498 3.70%
2019-09-03 0 0.810 0.810 0.820 0.810 0.830 25,626,000 21,031,260 0.8207 0.733 0.733 0.742 0.733 0.751 28,326,340 0.7425 -1.22%
2019-09-02 0 0.820 0.810 0.820 0.800 0.820 15,654,143 12,746,271 0.8142 0.742 0.733 0.742 0.724 0.742 17,303,699 0.7366 2.50%
2019-08-30 0 0.800 0.800 0.810 0.790 0.810 15,212,000 12,196,020 0.8017 0.724 0.724 0.733 0.715 0.733 16,814,965 0.7253 3.90%
2019-08-29 0 0.770 0.770 0.780 0.770 0.790 18,540,192 14,403,266 0.7769 0.697 0.697 0.706 0.697 0.715 20,493,865 0.7028 -1.28%
2019-08-28 0 0.780 0.780 0.790 0.780 0.840 23,268,580 18,817,158 0.8087 0.706 0.706 0.715 0.706 0.760 25,720,507 0.7316 -4.88%
2019-08-27 0 0.820 0.820 0.830 0.810 0.850 18,868,254 15,612,105 0.8274 0.742 0.742 0.751 0.733 0.769 20,856,497 0.7485 1.23%
2019-08-26 0 0.810 0.800 0.810 0.760 0.810 37,068,000 29,128,354 0.7858 0.733 0.724 0.733 0.688 0.733 40,974,041 0.7109 -1.22%
2019-08-23 0 0.820 0.810 0.820 0.810 0.850 31,574,000 26,118,540 0.8272 0.742 0.733 0.742 0.733 0.769 34,901,111 0.7484 -1.20%
2019-08-22 0 0.830 0.830 0.840 0.810 0.860 47,096,000 39,407,542 0.8367 0.751 0.751 0.760 0.733 0.778 52,058,742 0.7570 3.75%
2019-08-21 0 0.800 0.800 0.810 0.790 0.820 7,250,000 5,809,420 0.8013 0.724 0.724 0.733 0.715 0.742 8,013,969 0.7249 -1.23%
2019-08-20 0 0.810 0.810 0.820 0.770 0.820 13,206,000 10,490,120 0.7943 0.733 0.733 0.742 0.697 0.742 14,597,583 0.7186 2.53%
2019-08-19 0 0.790 0.780 0.790 0.770 0.810 17,236,000 13,568,660 0.7872 0.715 0.706 0.715 0.697 0.733 19,052,244 0.7122 3.95%
2019-08-16 0 0.760 0.750 0.760 0.730 0.770 16,964,000 12,709,320 0.7492 0.688 0.679 0.688 0.660 0.697 18,751,582 0.6778 2.70%
2019-08-15 0 0.740 0.730 0.750 0.690 0.760 25,972,000 19,087,320 0.7349 0.669 0.660 0.679 0.624 0.688 28,708,800 0.6649 2.78%
2019-08-14 0 0.720 0.710 0.720 0.710 0.750 28,219,580 20,578,276 0.7292 0.651 0.642 0.651 0.642 0.679 31,193,219 0.6597 1.41%
2019-08-13 0 0.710 0.700 0.710 0.700 0.770 66,542,800 48,454,404 0.7282 0.642 0.633 0.642 0.633 0.697 73,554,749 0.6588 -7.79%
2019-08-12 0 0.770 0.770 0.780 0.750 0.800 24,356,000 18,822,680 0.7728 0.697 0.697 0.706 0.679 0.724 26,922,514 0.6991 -1.28%
2019-08-09 0 0.780 0.780 0.790 0.780 0.810 9,422,625 7,439,953 0.7896 0.706 0.706 0.715 0.706 0.733 10,415,534 0.7143 -2.50%
2019-08-08 0 0.800 0.790 0.800 0.780 0.830 25,110,000 20,032,496 0.7978 0.724 0.715 0.724 0.706 0.751 27,755,967 0.7217 1.27%
2019-08-07 0 0.790 0.780 0.790 0.780 0.800 17,176,000 13,561,410 0.7896 0.715 0.706 0.715 0.706 0.724 18,985,921 0.7143 -1.25%
2019-08-06 0 0.800 0.800 0.810 0.780 0.820 27,736,000 22,179,800 0.7997 0.724 0.724 0.733 0.706 0.742 30,658,682 0.7234 -4.76%
2019-08-05 0 0.840 0.830 0.840 0.820 0.890 25,434,000 21,600,000 0.8493 0.760 0.751 0.760 0.742 0.805 28,114,108 0.7683 -6.67%
2019-08-02 0 0.900 0.890 0.900 0.880 0.910 45,700,000 40,932,960 0.8957 0.814 0.805 0.814 0.796 0.823 50,515,638 0.8103 -2.17%
2019-08-01 0 0.920 0.910 0.920 0.900 0.920 16,652,200 15,175,282 0.9113 0.832 0.823 0.832 0.814 0.832 18,406,926 0.8244 1.10%
2019-07-31 0 0.910 0.900 0.910 0.900 0.930 30,602,000 27,911,920 0.9121 0.823 0.814 0.823 0.814 0.841 33,826,686 0.8251 -2.15%
2019-07-30 0 0.930 0.920 0.930 0.920 0.940 20,925,950 19,421,473 0.9281 0.841 0.832 0.841 0.832 0.850 23,131,022 0.8396 -1.06%
2019-07-29 0 0.940 0.930 0.940 0.920 0.950 14,950,000 13,912,620 0.9306 0.850 0.841 0.850 0.832 0.859 16,525,357 0.8419 -1.05%
2019-07-26 0 0.950 0.940 0.950 0.940 0.960 4,040,000 3,822,400 0.9461 0.859 0.850 0.859 0.850 0.868 4,465,715 0.8559 0.00%
2019-07-25 0 0.950 0.940 0.950 0.920 0.950 21,382,000 20,037,620 0.9371 0.859 0.850 0.859 0.832 0.859 23,635,129 0.8478 2.15%
2019-07-24 0 0.930 0.920 0.930 0.920 0.990 45,164,000 42,619,040 0.9437 0.841 0.832 0.841 0.832 0.896 49,923,157 0.8537 -4.12%
2019-07-23 0 0.970 0.960 0.970 0.950 0.970 17,778,000 17,086,560 0.9611 0.878 0.868 0.878 0.859 0.878 19,651,357 0.8695 3.19%
2019-07-22 0 0.940 0.940 0.950 0.940 0.970 30,370,000 28,994,940 0.9547 0.850 0.850 0.859 0.850 0.878 33,570,239 0.8637 -2.08%
2019-07-19 0 0.960 0.960 0.970 0.950 0.970 20,660,000 19,888,760 0.9627 0.868 0.868 0.878 0.859 0.878 22,837,048 0.8709 1.05%
2019-07-18 0 0.950 0.940 0.950 0.940 0.980 16,448,000 15,667,800 0.9526 0.859 0.850 0.859 0.850 0.887 18,181,208 0.8618 -2.06%
2019-07-17 0 0.970 0.970 0.980 0.970 0.980 13,996,000 13,621,980 0.9733 0.878 0.878 0.887 0.878 0.887 15,470,829 0.8805 -2.02%
2019-07-16 0 0.990 0.980 0.990 0.980 1.030 19,070,000 19,081,876 1.0006 0.896 0.887 0.896 0.887 0.932 21,079,502 0.9052 -3.88%
2019-07-15 0 1.030 1.020 1.030 1.000 1.030 37,544,000 38,026,420 1.0128 0.932 0.923 0.932 0.905 0.932 41,500,200 0.9163 4.04%
2019-07-12 0 0.990 0.990 1.000 0.990 1.010 16,494,000 16,433,384 0.9963 0.896 0.896 0.905 0.896 0.914 18,232,056 0.9013 -1.98%
2019-07-11 0 1.010 1.000 1.010 0.990 1.010 29,838,000 29,847,120 1.0003 0.914 0.905 0.914 0.896 0.914 32,982,180 0.9049 4.12%
2019-07-10 0 0.970 0.960 0.970 0.950 0.970 24,160,000 23,019,960 0.9528 0.878 0.868 0.878 0.859 0.878 26,705,861 0.8620 2.11%
2019-07-09 0 0.950 0.950 0.960 0.950 0.970 12,935,800 12,338,906 0.9539 0.859 0.859 0.868 0.859 0.878 14,298,910 0.8629 -1.04%
2019-07-08 0 0.960 0.960 0.970 0.950 0.970 20,152,000 19,258,220 0.9556 0.868 0.868 0.878 0.859 0.878 22,275,517 0.8645 -1.03%
2019-07-05 0 0.970 0.960 0.970 0.950 0.990 13,072,000 12,597,140 0.9637 0.878 0.868 0.878 0.859 0.896 14,449,462 0.8718 -1.02%
2019-07-04 0 0.980 0.970 0.980 0.960 1.010 39,286,000 38,374,280 0.9768 0.887 0.878 0.887 0.868 0.914 43,425,763 0.8837 -1.01%
2019-07-03 0 0.990 0.990 1.000 0.990 1.040 15,674,000 15,752,060 1.0050 0.896 0.896 0.905 0.896 0.941 17,325,648 0.9092 -4.81%
2019-07-02 0 1.040 1.040 1.060 1.030 1.070 29,442,000 31,058,632 1.0549 0.941 0.941 0.959 0.932 0.968 32,544,451 0.9543 0.97%
2019-06-28 0 1.030 1.020 1.030 1.010 1.040 23,446,000 24,008,050 1.0240 0.932 0.923 0.932 0.914 0.941 25,916,623 0.9264 -0.96%
2019-06-27 0 1.040 1.030 1.040 1.020 1.040 13,080,000 13,539,130 1.0351 0.941 0.932 0.941 0.923 0.941 14,458,305 0.9364 2.97%
2019-06-26 0 1.010 1.010 1.020 1.000 1.030 22,100,000 22,436,130 1.0152 0.914 0.914 0.923 0.905 0.932 24,428,788 0.9184 -1.94%
2019-06-25 0 1.030 1.020 1.030 1.010 1.050 12,480,000 12,757,278 1.0222 0.932 0.923 0.932 0.914 0.950 13,795,080 0.9248 -1.90%
2019-06-24 0 1.050 1.050 1.060 1.020 1.070 40,816,000 42,484,906 1.0409 0.950 0.950 0.959 0.923 0.968 45,116,987 0.9417 1.94%
2019-06-21 0 1.030 1.020 1.040 1.020 1.060 13,602,000 14,137,980 1.0394 0.932 0.923 0.941 0.923 0.959 15,035,311 0.9403 0.98%
2019-06-20 0 1.020 1.010 1.020 0.970 1.030 29,392,000 29,385,450 0.9998 0.923 0.914 0.923 0.878 0.932 32,489,183 0.9045 4.08%
2019-06-19 0 0.980 0.970 0.980 0.940 0.980 22,938,000 21,997,780 0.9590 0.887 0.878 0.887 0.850 0.887 25,355,092 0.8676 5.38%
2019-06-18 0 0.930 0.930 0.940 0.920 0.950 16,246,000 15,223,850 0.9371 0.841 0.841 0.850 0.832 0.859 17,957,923 0.8478 -1.06%
2019-06-17 0 0.940 0.930 0.940 0.920 0.940 18,188,000 16,832,120 0.9255 0.850 0.841 0.850 0.832 0.850 20,104,561 0.8372 2.17%
2019-06-14 0 0.920 0.920 0.930 0.920 0.940 18,736,000 17,349,760 0.9260 0.832 0.832 0.841 0.832 0.850 20,710,306 0.8377 -1.08%
2019-06-13 0 0.930 0.920 0.930 0.910 0.950 37,321,000 34,582,940 0.9266 0.841 0.832 0.841 0.823 0.859 41,253,701 0.8383 -2.11%
2019-06-12 0 0.950 0.940 0.950 0.930 0.970 18,528,000 17,534,420 0.9464 0.859 0.850 0.859 0.841 0.878 20,480,388 0.8562 -3.06%
2019-06-11 0 0.980 0.980 0.990 0.940 0.990 22,178,000 21,282,140 0.9596 0.887 0.887 0.896 0.850 0.896 24,515,007 0.8681 2.08%
2019-06-10 0 0.960 0.950 0.960 0.940 0.960 22,558,000 21,414,510 0.9493 0.868 0.859 0.868 0.850 0.868 24,935,050 0.8588 2.13%
2019-06-06 0 0.940 0.920 0.930 0.900 0.940 16,688,314 15,475,728 0.9273 0.850 0.832 0.841 0.814 0.850 18,446,845 0.8389 2.17%
2019-06-05 0 0.920 0.910 0.920 0.900 0.940 18,026,000 16,528,140 0.9169 0.832 0.823 0.832 0.814 0.850 19,925,490 0.8295 0.00%
2019-06-04 0 0.920 0.910 0.920 0.900 0.940 19,748,498 18,153,412 0.9192 0.832 0.823 0.832 0.814 0.850 21,829,496 0.8316 0.00%
2019-06-03 0 0.920 0.920 0.930 0.920 1.000 45,990,000 44,559,890 0.9689 0.832 0.832 0.841 0.832 0.905 50,836,197 0.8765 -8.00%
2019-05-31 0 1.000 0.990 1.000 0.970 1.010 13,894,625 13,816,751 0.9944 0.905 0.896 0.905 0.878 0.914 15,358,771 0.8996 2.04%
2019-05-30 0 0.980 0.970 0.980 0.970 1.010 18,300,000 17,963,000 0.9816 0.887 0.878 0.887 0.878 0.914 20,228,363 0.8880 -2.00%
2019-05-29 0 1.000 1.000 1.010 0.960 1.010 21,634,000 21,277,560 0.9835 0.905 0.905 0.914 0.868 0.914 23,913,683 0.8898 2.19%
2019-05-28 0 0.990 0.990 1.010 0.950 1.010 16,152,000 15,775,880 0.9767 0.885 0.885 0.903 0.850 0.903 18,062,004 0.8734 4.21%
2019-05-27 0 0.950 0.950 0.960 0.930 0.970 26,302,200 24,984,442 0.9499 0.850 0.850 0.858 0.832 0.867 29,412,484 0.8495 1.06%
2019-05-24 0 0.940 0.940 0.950 0.910 0.960 33,828,000 31,596,900 0.9340 0.841 0.841 0.850 0.814 0.858 37,828,224 0.8353 0.00%
2019-05-23 0 0.940 0.930 0.940 0.930 0.960 24,394,000 22,977,720 0.9419 0.841 0.832 0.841 0.832 0.858 27,278,636 0.8423 -1.05%
2019-05-22 0 0.950 0.940 0.950 0.940 0.960 17,264,000 16,373,520 0.9484 0.850 0.841 0.850 0.841 0.858 19,305,500 0.8481 2.15%
2019-05-21 0 0.930 0.920 0.930 0.920 0.960 18,184,000 17,151,800 0.9432 0.832 0.823 0.832 0.823 0.858 20,334,292 0.8435 -2.11%
2019-05-20 0 0.950 0.940 0.950 0.930 0.980 22,740,000 21,461,380 0.9438 0.850 0.841 0.850 0.832 0.876 25,429,047 0.8440 -3.06%
2019-05-17 0 0.980 0.970 0.980 0.970 1.030 12,070,000 12,101,660 1.0026 0.876 0.867 0.876 0.867 0.921 13,497,300 0.8966 -2.97%
2019-05-16 0 1.010 1.000 1.010 1.000 1.040 27,938,000 28,394,880 1.0164 0.903 0.894 0.903 0.894 0.930 31,241,720 0.9089 1.00%
2019-05-15 0 1.000 1.000 1.010 0.990 1.030 35,679,456 36,050,977 1.0104 0.894 0.894 0.903 0.885 0.921 39,898,618 0.9036 2.04%
2019-05-14 0 0.980 0.970 0.980 0.970 1.010 20,576,000 20,254,772 0.9844 0.876 0.867 0.876 0.867 0.903 23,009,150 0.8803 -3.92%
2019-05-10 0 1.020 1.010 1.020 0.990 1.020 26,056,000 26,229,520 1.0067 0.912 0.903 0.912 0.885 0.912 29,137,170 0.9002 4.08%
2019-05-09 0 0.980 0.980 0.990 0.980 1.020 18,022,467 17,836,532 0.9897 0.876 0.876 0.885 0.876 0.912 20,153,657 0.8850 -2.97%
2019-05-08 0 1.010 1.010 1.020 1.000 1.030 15,594,092 15,798,009 1.0131 0.903 0.903 0.912 0.894 0.921 17,438,122 0.9059 -2.88%
2019-05-07 0 1.040 1.030 1.040 1.010 1.040 13,700,000 14,037,240 1.0246 0.930 0.921 0.930 0.903 0.930 15,320,050 0.9163 2.97%
2019-05-06 0 1.010 1.000 1.010 0.990 1.040 28,848,600 28,994,645 1.0051 0.903 0.894 0.903 0.885 0.930 32,260,001 0.8988 -5.61%
2019-05-03 0 1.070 1.060 1.070 1.050 1.080 31,499,300 33,297,856 1.0571 0.957 0.948 0.957 0.939 0.966 35,224,151 0.9453 -1.83%
2019-05-02 0 1.090 1.080 1.090 1.070 1.100 21,602,000 23,443,830 1.0853 0.975 0.966 0.975 0.957 0.984 24,156,477 0.9705 0.93%
2019-04-30 0 1.080 1.080 1.090 1.070 1.100 29,184,000 31,610,820 1.0832 0.966 0.966 0.975 0.957 0.984 32,635,062 0.9686 -1.82%
2019-04-29 0 1.100 1.090 1.100 1.060 1.110 13,978,000 15,101,720 1.0804 0.984 0.975 0.984 0.948 0.993 15,630,925 0.9661 -0.90%
2019-04-26 0 1.110 1.100 1.110 1.100 1.150 15,272,000 17,102,320 1.1198 0.993 0.984 0.993 0.984 1.028 17,077,942 1.0014 -3.48%
2019-04-25 0 1.150 1.140 1.150 1.140 1.190 24,144,000 28,048,720 1.1617 1.028 1.019 1.028 1.019 1.064 26,999,073 1.0389 -3.36%
2019-04-24 0 1.190 1.180 1.190 1.170 1.230 18,436,614 22,077,412 1.1975 1.064 1.055 1.064 1.046 1.100 20,616,778 1.0708 0.00%
2019-04-23 0 1.190 1.190 1.200 1.190 1.240 31,178,300 37,663,587 1.2080 1.064 1.064 1.073 1.064 1.109 34,865,192 1.0803 0.85%
2019-04-18 0 1.180 1.170 1.180 1.150 1.190 22,478,000 26,442,000 1.1764 1.055 1.046 1.055 1.028 1.064 25,136,065 1.0520 0.85%
2019-04-17 0 1.170 1.160 1.170 1.140 1.170 30,812,000 35,588,840 1.1550 1.046 1.037 1.046 1.019 1.046 34,455,576 1.0329 1.74%
2019-04-16 0 1.150 1.140 1.150 1.120 1.170 29,070,000 33,020,890 1.1359 1.028 1.019 1.028 1.002 1.046 32,507,582 1.0158 -0.86%
2019-04-15 0 1.160 1.150 1.160 1.150 1.200 17,903,300 20,938,712 1.1695 1.037 1.028 1.037 1.028 1.073 20,020,399 1.0459 -1.69%
2019-04-12 0 1.180 1.170 1.180 1.160 1.200 12,476,000 14,672,280 1.1760 1.055 1.046 1.055 1.037 1.073 13,951,310 1.0517 -1.67%
2019-04-11 0 1.200 1.200 1.210 1.190 1.220 10,333,000 12,413,890 1.2014 1.073 1.073 1.082 1.064 1.091 11,554,896 1.0743 0.00%
2019-04-10 0 1.200 1.190 1.200 1.190 1.240 34,166,000 41,142,360 1.2042 1.073 1.064 1.073 1.064 1.109 38,206,193 1.0769 -3.23%
2019-04-09 0 1.240 1.230 1.240 1.230 1.270 21,479,102 26,747,632 1.2453 1.109 1.100 1.109 1.100 1.136 24,019,046 1.1136 0.00%
2019-04-08 0 1.240 1.230 1.240 1.210 1.250 28,734,000 35,362,710 1.2307 1.109 1.100 1.109 1.082 1.118 32,131,849 1.1006 5.08%
2019-04-04 0 1.180 1.170 1.180 1.160 1.220 35,966,000 42,423,410 1.1795 1.055 1.046 1.055 1.037 1.091 40,219,046 1.0548 -1.67%
2019-04-03 0 1.200 1.200 1.210 1.190 1.270 30,384,000 37,270,264 1.2266 1.073 1.073 1.082 1.064 1.136 33,976,965 1.0969 -3.23%
2019-04-02 0 1.240 1.240 1.250 1.240 1.290 22,310,000 28,104,720 1.2597 1.109 1.109 1.118 1.109 1.154 24,948,199 1.1265 -0.80%
2019-04-01 0 1.250 1.240 1.250 1.220 1.300 35,016,000 44,167,330 1.2613 1.118 1.109 1.118 1.091 1.163 39,156,707 1.1280 0.81%
2019-03-29 0 1.240 1.230 1.240 1.180 1.260 39,672,000 48,259,320 1.2165 1.109 1.100 1.109 1.055 1.127 44,363,288 1.0878 -0.80%
2019-03-28 0 1.250 1.240 1.250 1.170 1.250 62,246,000 76,298,396 1.2258 1.118 1.109 1.118 1.046 1.118 69,606,705 1.0961 5.93%
2019-03-27 0 1.180 1.170 1.180 1.160 1.210 50,236,000 59,399,920 1.1824 1.055 1.046 1.055 1.037 1.082 56,176,500 1.0574 0.85%
2019-03-26 0 1.170 1.170 1.180 1.080 1.230 93,940,000 109,756,460 1.1684 1.046 1.046 1.055 0.966 1.100 105,048,580 1.0448 8.33%
2019-03-25 0 1.080 1.070 1.080 1.050 1.090 28,230,000 30,283,320 1.0727 0.966 0.957 0.966 0.939 0.975 31,568,250 0.9593 0.00%
2019-03-22 0 1.080 1.070 1.080 1.070 1.100 11,718,000 12,605,580 1.0757 0.966 0.957 0.966 0.957 0.984 13,103,675 0.9620 -1.82%
2019-03-21 0 1.100 1.090 1.100 1.090 1.130 23,892,000 26,491,540 1.1088 0.984 0.975 0.984 0.975 1.011 26,717,273 0.9916 0.00%
2019-03-20 0 1.100 1.090 1.100 1.070 1.110 28,828,000 31,637,043 1.0974 0.984 0.975 0.984 0.957 0.993 32,236,965 0.9814 2.80%
2019-03-19 0 1.070 1.070 1.080 1.050 1.080 31,072,000 33,112,940 1.0657 0.957 0.957 0.966 0.939 0.966 34,746,322 0.9530 1.90%
2019-03-18 0 1.050 1.050 1.060 1.020 1.070 27,222,000 28,466,360 1.0457 0.939 0.939 0.948 0.912 0.957 30,441,052 0.9351 1.94%
2019-03-15 0 1.030 1.020 1.040 1.020 1.040 14,629,400 15,110,120 1.0329 0.921 0.912 0.930 0.912 0.930 16,359,354 0.9236 0.00%
2019-03-14 0 1.030 1.030 1.040 1.020 1.070 38,679,300 40,435,202 1.0454 0.921 0.921 0.930 0.912 0.957 43,253,199 0.9348 1.98%
2019-03-13 0 1.010 1.000 1.010 1.000 1.010 4,389,300 4,409,463 1.0046 0.903 0.894 0.903 0.894 0.903 4,908,343 0.8984 -0.98%
2019-03-12 0 1.020 1.010 1.020 0.990 1.020 21,756,000 21,950,680 1.0089 0.912 0.903 0.912 0.885 0.912 24,328,687 0.9023 3.03%
2019-03-11 0 0.990 0.990 1.000 0.940 1.000 18,832,000 18,531,490 0.9840 0.885 0.885 0.894 0.841 0.894 21,058,919 0.8800 3.13%
2019-03-08 0 0.960 0.960 0.970 0.930 0.970 30,385,600 28,660,586 0.9432 0.858 0.858 0.867 0.832 0.867 33,978,754 0.8435 0.00%
2019-03-07 0 0.960 0.950 0.960 0.950 0.970 29,132,000 27,861,240 0.9564 0.858 0.850 0.858 0.850 0.867 32,576,913 0.8552 -2.04%
2019-03-06 0 0.980 0.970 0.980 0.970 1.010 24,086,000 23,864,340 0.9908 0.876 0.867 0.876 0.867 0.903 26,934,214 0.8860 -2.97%
2019-03-05 0 1.010 1.000 1.010 1.000 1.040 29,478,000 29,694,860 1.0074 0.903 0.894 0.903 0.894 0.930 32,963,828 0.9008 -1.94%
2019-03-04 0 1.030 1.020 1.030 1.010 1.040 23,276,000 23,678,760 1.0173 0.921 0.912 0.921 0.903 0.930 26,028,430 0.9097 -0.96%
2019-03-01 0 1.040 1.030 1.040 1.020 1.050 14,490,000 14,974,870 1.0335 0.930 0.921 0.930 0.912 0.939 16,203,469 0.9242 0.00%
2019-02-28 0 1.040 1.030 1.040 1.010 1.040 22,530,000 23,103,580 1.0255 0.930 0.921 0.930 0.903 0.930 25,194,214 0.9170 2.97%
2019-02-27 0 1.010 1.000 1.010 0.990 1.020 12,543,000 12,573,660 1.0024 0.903 0.894 0.903 0.885 0.912 14,026,233 0.8964 0.00%
2019-02-26 0 1.010 1.010 1.020 0.990 1.010 35,610,000 35,631,520 1.0006 0.903 0.903 0.912 0.885 0.903 39,820,949 0.8948 -0.98%
2019-02-25 0 1.020 1.020 1.030 0.980 1.040 54,572,000 55,162,820 1.0108 0.912 0.912 0.921 0.876 0.930 61,025,241 0.9039 4.08%
2019-02-22 0 0.980 0.980 0.990 0.950 0.980 14,992,000 14,558,820 0.9711 0.876 0.876 0.885 0.850 0.876 16,764,832 0.8684 0.00%
2019-02-21 0 0.980 0.970 0.980 0.970 0.990 30,764,000 30,188,096 0.9813 0.876 0.867 0.876 0.867 0.885 34,401,900 0.8775 2.08%
2019-02-20 0 0.960 0.950 0.960 0.940 0.980 30,548,000 29,121,428 0.9533 0.858 0.850 0.858 0.841 0.876 34,160,358 0.8525 -1.03%
2019-02-19 0 0.970 0.960 0.970 0.930 0.990 32,155,950 30,839,287 0.9591 0.867 0.858 0.867 0.832 0.885 35,958,451 0.8576 1.04%
2019-02-18 0 0.960 0.950 0.960 0.900 0.970 60,746,000 56,692,758 0.9333 0.858 0.850 0.858 0.805 0.867 67,929,328 0.8346 9.09%
2019-02-15 0 0.880 0.880 0.890 0.870 0.890 30,252,000 26,504,050 0.8761 0.787 0.787 0.796 0.778 0.796 33,829,355 0.7835 -1.12%
2019-02-14 0 0.890 0.880 0.890 0.870 0.900 16,434,000 14,474,380 0.8808 0.796 0.787 0.796 0.778 0.805 18,377,351 0.7876 0.00%
2019-02-13 0 0.890 0.880 0.890 0.860 0.900 20,400,000 17,984,808 0.8816 0.796 0.787 0.796 0.769 0.805 22,812,338 0.7884 3.49%
2019-02-12 0 0.860 0.850 0.860 0.840 0.870 19,422,000 16,562,960 0.8528 0.769 0.760 0.769 0.751 0.778 21,718,688 0.7626 0.00%
2019-02-11 0 0.860 0.850 0.860 0.850 0.880 19,632,000 16,925,240 0.8621 0.769 0.760 0.769 0.760 0.787 21,953,521 0.7710 -2.27%
2019-02-08 0 0.880 0.870 0.880 0.860 0.890 45,568,000 39,831,060 0.8741 0.787 0.778 0.787 0.769 0.796 50,956,501 0.7817 -3.30%
2019-02-04 0 0.910 0.900 0.910 0.890 0.910 8,350,000 7,521,580 0.9008 0.814 0.805 0.814 0.796 0.814 9,337,403 0.8055 1.11%
2019-02-01 0 0.900 0.890 0.900 0.890 0.920 47,013,001 42,185,820 0.8973 0.805 0.796 0.805 0.796 0.823 52,572,376 0.8024 -1.10%
2019-01-31 0 0.910 0.900 0.910 0.890 0.910 14,532,000 13,066,640 0.8992 0.814 0.805 0.814 0.796 0.814 16,250,436 0.8041 2.25%
2019-01-30 0 0.890 0.880 0.890 0.870 0.890 9,238,000 8,100,440 0.8769 0.796 0.787 0.796 0.778 0.796 10,330,411 0.7841 2.30%
2019-01-29 0 0.870 0.870 0.880 0.850 0.880 20,990,000 18,226,460 0.8683 0.778 0.778 0.787 0.760 0.787 23,472,107 0.7765 -2.25%
2019-01-28 0 0.890 0.880 0.890 0.880 0.920 20,478,912 18,314,595 0.8943 0.796 0.787 0.796 0.787 0.823 22,900,581 0.7997 -2.20%
2019-01-25 0 0.910 0.910 0.920 0.890 0.920 43,268,000 39,244,320 0.9070 0.814 0.814 0.823 0.796 0.823 48,384,522 0.8111 1.11%
2019-01-24 0 0.900 0.890 0.900 0.840 0.900 30,586,000 26,779,540 0.8755 0.805 0.796 0.805 0.751 0.805 34,202,851 0.7830 7.14%
2019-01-23 0 0.840 0.840 0.850 0.840 0.860 24,278,000 20,586,240 0.8479 0.751 0.751 0.760 0.751 0.769 27,148,919 0.7583 -3.45%
2019-01-22 0 0.870 0.860 0.870 0.860 0.940 26,326,000 23,634,460 0.8978 0.778 0.769 0.778 0.769 0.841 29,439,098 0.8028 -3.33%
2019-01-21 0 0.900 0.900 0.910 0.880 0.910 23,676,000 21,251,564 0.8976 0.805 0.805 0.814 0.787 0.814 26,475,731 0.8027 2.27%
2019-01-18 0 0.880 0.870 0.880 0.850 0.890 24,182,000 20,950,340 0.8664 0.787 0.778 0.787 0.760 0.796 27,041,567 0.7747 1.15%
2019-01-17 0 0.870 0.870 0.880 0.840 0.880 36,830,000 31,508,780 0.8555 0.778 0.778 0.787 0.751 0.787 41,185,216 0.7651 1.16%
2019-01-16 0 0.860 0.860 0.870 0.820 0.880 55,976,000 47,599,038 0.8503 0.769 0.769 0.778 0.733 0.787 62,595,266 0.7604 6.17%
2019-01-15 0 0.810 0.810 0.820 0.800 0.820 14,094,000 11,453,240 0.8126 0.724 0.724 0.733 0.715 0.733 15,760,642 0.7267 1.25%
2019-01-14 0 0.800 0.800 0.810 0.800 0.820 22,996,000 18,718,240 0.8140 0.715 0.715 0.724 0.715 0.733 25,715,320 0.7279 -1.23%
2019-01-11 0 0.810 0.810 0.820 0.810 0.830 15,534,000 12,714,480 0.8185 0.724 0.724 0.733 0.724 0.742 17,370,924 0.7319 0.00%
2019-01-10 0 0.810 0.800 0.810 0.800 0.820 29,000,000 23,508,640 0.8106 0.724 0.715 0.724 0.715 0.733 32,429,304 0.7249 0.00%
2019-01-09 0 0.810 0.800 0.810 0.790 0.820 22,216,000 17,894,430 0.8055 0.724 0.715 0.724 0.706 0.733 24,843,083 0.7203 3.85%
2019-01-08 0 0.780 0.780 0.790 0.780 0.810 23,428,000 18,573,240 0.7928 0.698 0.698 0.706 0.698 0.724 26,198,405 0.7089 -1.27%
2019-01-07 0 0.790 0.790 0.800 0.790 0.870 37,778,000 30,855,980 0.8168 0.706 0.706 0.715 0.706 0.778 42,245,319 0.7304 -5.95%
2019-01-04 0 0.840 0.840 0.850 0.750 0.850 73,972,000 58,754,540 0.7943 0.751 0.751 0.760 0.671 0.760 82,719,327 0.7103 10.53%
2019-01-03 0 0.760 0.760 0.770 0.740 0.790 14,345,741 10,924,870 0.7615 0.680 0.680 0.689 0.662 0.706 16,042,152 0.6810 0.00%
2019-01-02 0 0.760 0.760 0.770 0.750 0.790 22,516,000 17,102,510 0.7596 0.680 0.680 0.689 0.671 0.706 25,178,559 0.6792 -2.56%
2018-12-31 0 0.780 0.780 0.790 0.760 0.790 8,356,000 6,506,520 0.7787 0.698 0.698 0.706 0.680 0.706 9,344,113 0.6963 4.00%
2018-12-28 0 0.750 0.750 0.760 0.750 0.770 12,011,928 9,104,945 0.7580 0.671 0.671 0.680 0.671 0.689 13,432,361 0.6778 -2.60%
2018-12-27 0 0.770 0.760 0.770 0.760 0.810 32,119,295 25,267,232 0.7867 0.689 0.680 0.689 0.680 0.724 35,917,461 0.7035 0.00%
2018-12-24 0 0.770 0.760 0.770 0.750 0.770 7,640,000 5,803,960 0.7597 0.689 0.680 0.689 0.671 0.689 8,543,444 0.6793 0.00%
2018-12-21 0 0.770 0.760 0.770 0.750 0.790 56,611,500 43,345,602 0.7657 0.689 0.680 0.689 0.671 0.706 63,305,915 0.6847 -3.75%
2018-12-20 0 0.800 0.800 0.810 0.800 0.830 14,986,000 12,161,100 0.8115 0.715 0.715 0.724 0.715 0.742 16,758,122 0.7257 -2.44%
2018-12-19 0 0.820 0.820 0.830 0.800 0.840 54,084,000 44,264,024 0.8184 0.733 0.733 0.742 0.715 0.751 60,479,534 0.7319 -4.65%
2018-12-18 0 0.860 0.860 0.870 0.860 0.900 30,906,000 27,042,280 0.8750 0.769 0.769 0.778 0.769 0.805 34,560,692 0.7825 -5.49%
2018-12-17 0 0.910 0.900 0.910 0.900 0.940 38,846,000 35,326,180 0.9094 0.814 0.805 0.814 0.805 0.841 43,439,612 0.8132 -3.19%
2018-12-14 0 0.940 0.940 0.950 0.930 0.980 18,844,000 17,864,580 0.9480 0.841 0.841 0.850 0.832 0.876 21,072,338 0.8478 -2.08%
2018-12-13 0 0.960 0.950 0.960 0.930 0.960 25,930,000 24,534,340 0.9462 0.858 0.850 0.858 0.832 0.858 28,996,271 0.8461 2.13%
2018-12-12 0 0.940 0.940 0.950 0.930 0.970 51,591,465 49,166,926 0.9530 0.841 0.841 0.850 0.832 0.867 57,692,252 0.8522 -1.05%
2018-12-11 0 0.950 0.950 0.960 0.950 0.970 9,408,000 8,964,200 0.9528 0.850 0.850 0.858 0.850 0.867 10,520,514 0.8521 -2.06%
2018-12-10 0 0.970 0.960 0.970 0.960 0.990 11,506,000 11,179,560 0.9716 0.867 0.858 0.867 0.858 0.885 12,866,606 0.8689 -1.02%
2018-12-07 0 0.980 0.970 0.980 0.950 0.980 11,172,000 10,816,400 0.9682 0.876 0.867 0.876 0.850 0.876 12,493,110 0.8658 1.03%
2018-12-06 0 0.970 0.970 0.980 0.960 1.010 34,952,000 34,345,140 0.9826 0.867 0.867 0.876 0.858 0.903 39,085,139 0.8787 -4.90%
2018-12-05 0 1.020 1.010 1.020 1.010 1.030 13,092,000 13,361,080 1.0206 0.912 0.903 0.912 0.903 0.921 14,640,153 0.9126 -2.86%
2018-12-04 0 1.050 1.040 1.050 1.030 1.060 31,972,000 33,402,810 1.0448 0.939 0.930 0.939 0.921 0.948 35,752,749 0.9343 0.00%
2018-12-03 0 1.050 1.040 1.050 0.980 1.050 57,770,000 58,443,300 1.0117 0.939 0.930 0.939 0.876 0.939 64,601,410 0.9047 7.14%
2018-11-30 0 0.980 0.980 0.990 0.970 1.000 75,420,000 73,663,510 0.9767 0.876 0.876 0.885 0.867 0.894 84,338,555 0.8734 0.00%
2018-11-29 0 0.980 0.970 0.980 0.970 1.000 25,286,000 24,745,000 0.9786 0.876 0.867 0.876 0.867 0.894 28,276,117 0.8751 -2.00%
2018-11-28 0 1.000 0.990 1.000 0.980 1.000 16,162,000 16,072,048 0.9944 0.894 0.885 0.894 0.876 0.894 18,073,187 0.8893 2.04%
2018-11-27 0 0.980 0.980 0.990 0.980 1.010 9,858,000 9,774,380 0.9915 0.876 0.876 0.885 0.876 0.903 11,023,727 0.8867 -2.00%
2018-11-26 0 1.000 0.990 1.000 0.970 1.000 9,838,000 9,704,450 0.9864 0.894 0.885 0.894 0.867 0.894 11,001,362 0.8821 0.00%
2018-11-23 0 1.000 0.990 1.000 0.980 1.020 22,338,000 22,141,540 0.9912 0.894 0.885 0.894 0.876 0.912 24,979,510 0.8864 -1.96%
2018-11-22 0 1.020 1.020 1.030 1.000 1.030 14,614,000 14,809,724 1.0134 0.912 0.912 0.921 0.894 0.921 16,342,133 0.9062 2.00%
2018-11-21 0 1.000 1.000 1.010 0.970 1.020 57,022,000 56,961,920 0.9989 0.894 0.894 0.903 0.867 0.912 63,764,958 0.8933 -3.85%
2018-11-20 0 1.040 1.040 1.050 1.040 1.080 26,054,000 27,424,660 1.0526 0.930 0.930 0.939 0.930 0.966 29,134,934 0.9413 -4.59%
2018-11-19 0 1.090 1.090 1.100 1.070 1.100 16,760,000 18,139,858 1.0823 0.975 0.975 0.984 0.957 0.984 18,741,901 0.9679 1.87%
2018-11-16 0 1.070 1.070 1.080 1.060 1.080 9,046,000 9,683,992 1.0705 0.957 0.957 0.966 0.948 0.966 10,115,706 0.9573 0.00%
2018-11-15 0 1.070 1.060 1.070 1.050 1.080 13,560,000 14,444,700 1.0652 0.957 0.948 0.957 0.939 0.966 15,163,495 0.9526 1.90%
2018-11-14 0 1.050 1.050 1.060 1.040 1.090 61,658,000 65,529,740 1.0628 0.939 0.939 0.948 0.930 0.975 68,949,173 0.9504 -4.55%
2018-11-13 0 1.100 1.090 1.100 1.070 1.100 32,204,000 35,025,042 1.0876 0.984 0.975 0.984 0.957 0.984 36,012,183 0.9726 -0.90%
2018-11-12 0 1.110 1.090 1.110 1.090 1.110 12,446,000 13,697,960 1.1006 0.993 0.975 0.993 0.975 0.993 13,917,763 0.9842 0.00%
2018-11-09 0 1.110 1.100 1.110 1.090 1.130 17,860,000 19,775,418 1.1072 0.993 0.984 0.993 0.975 1.011 19,971,978 0.9902 -3.48%
2018-11-08 0 1.150 1.140 1.150 1.120 1.160 25,060,000 28,639,940 1.1429 1.028 1.019 1.028 1.002 1.037 28,023,392 1.0220 2.68%
2018-11-07 0 1.120 1.110 1.120 1.100 1.140 23,794,000 26,613,200 1.1185 1.002 0.993 1.002 0.984 1.019 26,607,685 1.0002 -0.88%
2018-11-06 0 1.130 1.130 1.140 1.120 1.160 24,642,000 28,059,080 1.1387 1.011 1.011 1.019 1.002 1.037 27,555,962 1.0183 -1.74%
2018-11-05 0 1.150 1.150 1.160 1.110 1.160 18,282,000 20,702,374 1.1324 1.028 1.028 1.037 0.993 1.037 20,443,881 1.0126 0.88%
2018-11-02 0 1.140 1.130 1.140 1.070 1.150 53,664,000 59,219,700 1.1035 1.019 1.011 1.019 0.957 1.028 60,009,868 0.9868 5.56%
2018-11-01 0 1.080 1.080 1.090 1.080 1.130 29,998,000 32,995,160 1.0999 0.966 0.966 0.975 0.966 1.011 33,545,319 0.9836 -2.70%
2018-10-31 0 1.110 1.100 1.110 1.090 1.120 25,342,100 28,077,371 1.1079 0.993 0.984 0.993 0.975 1.002 28,338,850 0.9908 2.78%
2018-10-30 0 1.080 1.080 1.090 1.070 1.100 12,352,000 13,416,100 1.0861 0.966 0.966 0.975 0.957 0.984 13,812,647 0.9713 -1.82%
2018-10-29 0 1.100 1.090 1.100 1.080 1.130 19,752,000 21,769,110 1.1021 0.984 0.975 0.984 0.966 1.011 22,087,711 0.9856 -0.90%
2018-10-26 0 1.110 1.100 1.110 1.080 1.120 20,926,000 22,927,400 1.0956 0.993 0.984 0.993 0.966 1.002 23,400,538 0.9798 1.83%
2018-10-25 0 1.090 1.090 1.100 1.050 1.110 21,823,000 23,710,262 1.0865 0.975 0.975 0.984 0.939 0.993 24,403,610 0.9716 0.00%
2018-10-24 0 1.090 1.090 1.100 1.070 1.120 27,924,000 30,426,800 1.0896 0.975 0.975 0.984 0.957 1.002 31,226,065 0.9744 -2.68%
2018-10-23 0 1.120 1.110 1.120 1.100 1.160 30,700,000 34,572,220 1.1261 1.002 0.993 1.002 0.984 1.037 34,330,332 1.0070 -3.45%
2018-10-22 0 1.160 1.150 1.170 1.120 1.170 35,320,000 40,563,540 1.1485 1.037 1.028 1.046 1.002 1.046 39,496,656 1.0270 5.45%
2018-10-19 0 1.100 1.100 1.110 1.080 1.120 24,384,000 26,967,440 1.1059 0.984 0.984 0.993 0.966 1.002 27,267,453 0.9890 -1.79%
2018-10-18 0 1.120 1.110 1.120 1.090 1.160 42,832,000 47,789,032 1.1157 1.002 0.993 1.002 0.975 1.037 47,896,964 0.9977 -3.45%
2018-10-16 0 1.160 1.160 1.170 1.150 1.190 12,976,224 15,196,583 1.1711 1.037 1.037 1.046 1.028 1.064 14,510,687 1.0473 -0.85%
2018-10-15 0 1.170 1.160 1.170 1.120 1.190 35,152,000 40,621,130 1.1556 1.046 1.037 1.046 1.002 1.064 39,308,789 1.0334 1.74%
2018-10-12 0 1.150 1.140 1.150 1.100 1.160 57,202,000 64,911,522 1.1348 1.028 1.019 1.028 0.984 1.037 63,966,243 1.0148 2.68%
2018-10-11 0 1.120 1.120 1.130 1.050 1.240 160,762,224 180,244,054 1.1212 1.002 1.002 1.011 0.939 1.109 179,772,656 1.0026 -14.50%
2018-10-10 0 1.310 1.310 1.320 1.290 1.400 63,542,000 85,309,920 1.3426 1.171 1.171 1.180 1.154 1.252 71,055,960 1.2006 -2.96%
2018-10-09 0 1.350 1.340 1.350 1.290 1.360 35,880,009 47,926,541 1.3357 1.207 1.198 1.207 1.154 1.216 40,122,887 1.1945 3.85%
2018-10-08 0 1.300 1.290 1.300 1.280 1.380 47,530,000 62,978,580 1.3250 1.163 1.154 1.163 1.145 1.234 53,150,511 1.1849 -3.70%
2018-10-05 0 1.350 1.330 1.340 1.260 1.380 69,478,000 91,743,230 1.3205 1.207 1.189 1.198 1.127 1.234 77,693,903 1.1808 6.30%
2018-10-04 0 1.270 1.260 1.270 1.250 1.300 26,364,000 33,370,480 1.2658 1.136 1.127 1.136 1.118 1.163 29,481,592 1.1319 -0.78%
2018-10-03 0 1.280 1.270 1.280 1.250 1.320 26,235,000 33,422,820 1.2740 1.145 1.136 1.145 1.118 1.180 29,337,338 1.1393 -0.78%
2018-10-02 0 1.290 1.280 1.290 1.270 1.350 47,671,000 62,249,360 1.3058 1.154 1.145 1.154 1.136 1.207 53,308,184 1.1677 -0.77%
2018-09-28 0 1.300 1.290 1.300 1.290 1.350 35,952,000 47,210,930 1.3132 1.163 1.154 1.163 1.154 1.207 40,203,391 1.1743 -2.26%
2018-09-27 0 1.330 1.320 1.330 1.270 1.350 86,056,300 112,914,537 1.3121 1.189 1.180 1.189 1.136 1.207 96,232,618 1.1733 3.10%
2018-09-26 0 1.290 1.290 1.300 1.230 1.300 73,696,000 93,624,450 1.2704 1.154 1.154 1.163 1.100 1.163 82,410,689 1.1361 7.50%
2018-09-24 0 1.200 1.200 1.210 1.190 1.240 50,114,500 60,783,187 1.2129 1.073 1.073 1.082 1.064 1.109 56,040,633 1.0846 -0.83%
2018-09-21 0 1.210 1.200 1.210 1.200 1.230 62,035,528 74,916,135 1.2076 1.082 1.073 1.082 1.073 1.100 69,371,345 1.0799 -1.63%
2018-09-20 0 1.230 1.220 1.230 1.200 1.260 36,492,000 44,829,330 1.2285 1.100 1.091 1.100 1.073 1.127 40,807,247 1.0986 0.00%
2018-09-19 0 1.230 1.220 1.230 1.140 1.230 95,498,000 114,150,890 1.1953 1.100 1.091 1.100 1.019 1.100 106,790,816 1.0689 7.89%
2018-09-18 0 1.140 1.130 1.140 1.110 1.170 23,132,000 26,485,700 1.1450 1.019 1.011 1.019 0.993 1.046 25,867,402 1.0239 0.88%
2018-09-17 0 1.130 1.120 1.130 1.080 1.150 26,804,000 29,918,626 1.1162 1.011 1.002 1.011 0.966 1.028 29,973,623 0.9982 1.80%
2018-09-14 0 1.110 1.110 1.120 1.100 1.150 24,574,000 27,669,800 1.1260 0.993 0.993 1.002 0.984 1.028 27,479,921 1.0069 -3.48%
2018-09-13 0 1.150 1.140 1.150 1.100 1.150 59,946,000 67,694,680 1.1293 1.028 1.019 1.028 0.984 1.028 67,034,726 1.0098 5.50%
2018-09-12 0 1.090 1.070 1.090 1.060 1.100 34,772,000 37,526,312 1.0792 0.975 0.957 0.975 0.948 0.984 38,883,854 0.9651 0.93%
2018-09-11 0 1.080 1.070 1.080 1.020 1.080 29,324,000 30,851,340 1.0521 0.966 0.957 0.966 0.912 0.966 32,791,618 0.9408 3.85%
2018-09-10 0 1.040 1.040 1.050 1.000 1.050 26,936,000 27,461,360 1.0195 0.930 0.930 0.939 0.894 0.939 30,121,232 0.9117 -1.89%
2018-09-07 0 1.060 1.050 1.060 0.990 1.060 30,398,000 31,206,896 1.0266 0.948 0.939 0.948 0.885 0.948 33,992,620 0.9180 0.95%
2018-09-06 0 1.050 1.040 1.050 1.030 1.070 14,475,745 15,177,827 1.0485 0.939 0.930 0.939 0.921 0.957 16,187,529 0.9376 -0.94%
2018-09-05 0 1.060 1.060 1.080 1.060 1.100 15,396,000 16,639,260 1.0808 0.948 0.948 0.966 0.948 0.984 17,216,606 0.9665 -3.64%
2018-09-04 0 1.100 1.090 1.100 1.070 1.100 23,178,000 25,234,740 1.0887 0.984 0.975 0.984 0.957 0.984 25,918,842 0.9736 2.80%
2018-09-03 0 1.070 1.070 1.080 1.050 1.080 14,620,000 15,570,840 1.0650 0.957 0.957 0.966 0.939 0.966 16,348,842 0.9524 -0.93%
2018-08-31 0 1.080 1.070 1.080 1.040 1.080 29,754,000 31,786,060 1.0683 0.966 0.957 0.966 0.930 0.966 33,272,466 0.9553 1.89%
2018-08-30 0 1.060 1.060 1.070 1.050 1.090 31,726,000 33,938,800 1.0697 0.948 0.948 0.957 0.939 0.975 35,477,659 0.9566 0.95%
2018-08-29 0 1.050 1.040 1.050 0.990 1.060 31,902,000 32,794,920 1.0280 0.939 0.930 0.939 0.885 0.948 35,674,471 0.9193 3.96%
2018-08-28 0 1.010 1.000 1.010 1.000 1.060 37,718,000 38,461,800 1.0197 0.903 0.894 0.903 0.894 0.948 42,178,224 0.9119 -2.88%
2018-08-27 0 1.040 1.030 1.040 1.000 1.040 53,133,446 54,470,354 1.0252 0.930 0.921 0.930 0.894 0.930 59,416,575 0.9168 4.00%
2018-08-24 0 1.000 0.990 1.000 0.980 1.000 25,904,000 25,621,700 0.9891 0.894 0.885 0.894 0.876 0.894 28,967,196 0.8845 0.00%
2018-08-23 0 1.000 0.980 0.990 0.990 1.030 25,744,000 25,689,820 0.9979 0.894 0.876 0.885 0.885 0.921 28,788,276 0.8924 -0.99%
2018-08-22 0 1.010 1.000 1.010 0.990 1.020 14,000,000 14,034,600 1.0025 0.903 0.894 0.903 0.885 0.912 15,655,526 0.8965 2.02%
2018-08-21 0 0.990 0.990 1.000 0.980 1.010 13,184,259 13,129,978 0.9959 0.885 0.885 0.894 0.876 0.903 14,743,322 0.8906 1.02%
2018-08-20 0 0.980 0.980 0.990 0.960 0.990 11,046,000 10,790,920 0.9769 0.876 0.876 0.885 0.858 0.885 12,352,210 0.8736 1.03%
2018-08-17 0 0.970 0.960 0.970 0.950 0.980 18,934,000 18,355,200 0.9694 0.867 0.858 0.867 0.850 0.876 21,172,981 0.8669 2.11%
2018-08-16 0 0.950 0.950 0.960 0.910 0.980 46,372,000 44,084,680 0.9507 0.850 0.850 0.858 0.814 0.876 51,855,575 0.8501 -4.04%
2018-08-15 0 0.990 0.990 1.000 0.990 1.060 41,932,000 42,487,700 1.0133 0.885 0.885 0.894 0.885 0.948 46,890,537 0.9061 -5.71%
2018-08-14 0 1.050 1.040 1.050 1.040 1.070 15,458,000 16,271,710 1.0526 0.939 0.930 0.939 0.930 0.957 17,285,937 0.9413 -0.94%
2018-08-13 0 1.060 1.060 1.070 1.050 1.080 11,676,000 12,413,360 1.0632 0.948 0.948 0.957 0.939 0.966 13,056,709 0.9507 -1.85%
2018-08-10 0 1.080 1.080 1.090 1.070 1.110 8,236,000 8,975,970 1.0898 0.966 0.966 0.975 0.957 0.993 9,209,922 0.9746 -0.92%
2018-08-09 0 1.090 1.090 1.100 1.060 1.110 23,588,000 25,588,580 1.0848 0.975 0.975 0.984 0.948 0.993 26,377,325 0.9701 0.00%
2018-08-08 0 1.090 1.090 1.100 1.080 1.160 66,882,000 74,867,020 1.1194 0.975 0.975 0.984 0.966 1.037 74,790,921 1.0010 0.93%
2018-08-07 0 1.080 1.070 1.080 1.040 1.090 28,066,000 29,950,240 1.0671 0.966 0.957 0.966 0.930 0.975 31,384,857 0.9543 3.85%
2018-08-06 0 1.040 1.040 1.050 1.040 1.090 11,818,000 12,532,800 1.0605 0.930 0.930 0.939 0.930 0.975 13,215,500 0.9483 -1.89%
2018-08-03 0 1.060 1.050 1.060 1.040 1.070 20,044,000 21,179,880 1.0567 0.948 0.939 0.948 0.930 0.957 22,414,240 0.9449 1.92%
2018-08-02 0 1.040 1.040 1.050 1.030 1.100 32,708,000 34,706,540 1.0611 0.930 0.930 0.939 0.921 0.984 36,575,782 0.9489 -6.31%
2018-08-01 0 1.110 1.100 1.110 1.100 1.180 29,648,000 33,411,300 1.1269 0.993 0.984 0.993 0.984 1.055 33,153,931 1.0078 -5.13%
2018-07-31 0 1.170 1.160 1.170 1.160 1.200 21,924,000 25,739,470 1.1740 1.046 1.037 1.046 1.037 1.073 24,516,554 1.0499 0.00%
2018-07-30 0 1.170 1.160 1.170 1.160 1.190 26,364,000 30,915,560 1.1726 1.046 1.037 1.046 1.037 1.064 29,481,592 1.0486 0.00%
2018-07-27 0 1.170 1.160 1.170 1.150 1.180 20,908,000 24,358,060 1.1650 1.046 1.037 1.046 1.028 1.055 23,380,410 1.0418 -0.85%
2018-07-26 0 1.180 1.170 1.180 1.160 1.210 21,382,000 25,250,600 1.1809 1.055 1.046 1.055 1.037 1.082 23,910,461 1.0560 -0.84%
2018-07-25 0 1.190 1.190 1.200 1.180 1.240 44,416,000 53,737,420 1.2099 1.064 1.064 1.073 1.055 1.109 49,668,275 1.0819 0.85%
2018-07-24 0 1.180 1.170 1.180 1.140 1.190 76,674,000 89,334,480 1.1651 1.055 1.046 1.055 1.019 1.064 85,740,843 1.0419 8.26%
2018-07-23 0 1.090 1.080 1.090 1.070 1.110 25,374,000 27,790,360 1.0952 0.975 0.966 0.975 0.957 0.993 28,374,523 0.9794 0.93%
2018-07-20 0 1.080 1.080 1.090 1.030 1.090 36,910,000 39,263,520 1.0638 0.966 0.966 0.975 0.921 0.975 41,274,676 0.9513 4.85%
2018-07-19 0 1.030 1.030 1.040 1.030 1.060 16,736,000 17,452,220 1.0428 0.921 0.921 0.930 0.921 0.948 18,715,063 0.9325 -0.96%
2018-07-18 0 1.040 1.030 1.040 1.030 1.070 13,136,000 13,744,160 1.0463 0.930 0.921 0.930 0.921 0.957 14,689,356 0.9357 -1.89%
2018-07-17 0 1.060 1.050 1.060 1.050 1.100 31,702,000 34,092,710 1.0754 0.948 0.939 0.948 0.939 0.984 35,450,821 0.9617 -5.36%
2018-07-16 0 1.120 1.120 1.140 1.030 1.150 25,572,000 27,568,400 1.0781 1.002 1.002 1.019 0.921 1.028 28,595,937 0.9641 5.66%
2018-07-13 0 1.060 1.050 1.060 1.030 1.070 25,717,205 27,059,165 1.0522 0.948 0.939 0.948 0.921 0.957 28,758,312 0.9409 0.00%
2018-07-12 0 1.060 1.040 1.050 0.980 1.070 45,216,000 46,097,320 1.0195 0.948 0.930 0.939 0.876 0.957 50,562,876 0.9117 3.92%
2018-07-11 0 1.020 1.010 1.020 1.010 1.040 11,592,000 11,846,540 1.0220 0.912 0.903 0.912 0.903 0.930 12,962,776 0.9139 -2.86%
2018-07-10 0 1.050 1.040 1.050 1.040 1.070 11,410,000 11,991,060 1.0509 0.939 0.930 0.939 0.930 0.957 12,759,254 0.9398 0.00%
2018-07-09 0 1.050 1.040 1.050 1.040 1.070 26,494,000 27,950,670 1.0550 0.939 0.930 0.939 0.930 0.957 29,626,965 0.9434 1.94%
2018-07-06 0 1.030 1.020 1.030 1.010 1.040 9,190,000 9,435,960 1.0268 0.921 0.912 0.921 0.903 0.930 10,276,735 0.9182 1.98%
2018-07-05 0 1.010 1.010 1.030 1.000 1.050 24,154,000 24,632,560 1.0198 0.903 0.903 0.921 0.894 0.939 27,010,255 0.9120 -1.94%
2018-07-04 0 1.030 1.030 1.040 1.030 1.070 26,202,000 27,384,240 1.0451 0.921 0.921 0.930 0.921 0.957 29,300,435 0.9346 -3.74%
2018-07-03 0 1.070 1.070 1.080 1.040 1.100 59,302,000 62,895,260 1.0606 0.957 0.957 0.966 0.930 0.984 66,314,572 0.9484 -5.31%
2018-06-29 0 1.130 1.120 1.130 1.070 1.150 25,566,000 28,458,690 1.1131 1.011 1.002 1.011 0.957 1.028 28,589,227 0.9954 6.60%
2018-06-28 0 1.060 1.070 1.080 1.050 1.110 40,450,000 43,820,680 1.0833 0.948 0.957 0.966 0.939 0.993 45,233,288 0.9688 1.92%
2018-06-27 0 1.040 1.030 1.040 1.030 1.120 41,020,000 43,648,620 1.0641 0.930 0.921 0.930 0.921 1.002 45,870,691 0.9516 -0.95%
2018-06-26 0 1.050 1.050 1.060 0.970 1.070 34,942,000 35,619,040 1.0194 0.939 0.939 0.948 0.867 0.957 39,073,957 0.9116 -1.87%
2018-06-25 0 1.070 1.060 1.070 1.060 1.130 36,384,000 40,032,620 1.1003 0.957 0.948 0.957 0.948 1.011 40,686,476 0.9839 0.94%
2018-06-22 0 1.060 1.050 1.060 1.030 1.070 21,448,000 22,678,880 1.0574 0.948 0.939 0.948 0.921 0.957 23,984,266 0.9456 0.95%
2018-06-21 0 1.050 1.050 1.060 1.050 1.090 14,466,964 15,440,531 1.0673 0.939 0.939 0.948 0.939 0.975 16,177,709 0.9544 0.00%
2018-06-20 0 1.050 1.050 1.060 1.010 1.070 31,540,000 32,780,710 1.0393 0.939 0.939 0.948 0.903 0.957 35,269,664 0.9294 1.94%
2018-06-19 0 1.030 1.020 1.030 1.020 1.090 47,210,000 49,475,670 1.0480 0.921 0.912 0.921 0.912 0.975 52,792,670 0.9372 -6.36%
2018-06-15 0 1.100 1.100 1.120 1.100 1.160 29,908,000 33,456,250 1.1186 0.984 0.984 1.002 0.984 1.037 33,444,677 1.0003 -3.51%
2018-06-14 0 1.140 1.130 1.140 1.130 1.200 34,994,000 40,270,960 1.1508 1.019 1.011 1.019 1.011 1.073 39,132,106 1.0291 -4.20%
2018-06-13 0 1.190 1.190 1.200 1.190 1.210 15,030,000 17,962,100 1.1951 1.064 1.064 1.073 1.064 1.082 16,807,325 1.0687 -0.83%
2018-06-12 0 1.200 1.200 1.210 1.190 1.240 28,704,000 34,951,950 1.2177 1.073 1.073 1.082 1.064 1.109 32,098,301 1.0889 0.00%
2018-06-11 0 1.200 1.190 1.200 1.180 1.200 14,970,000 17,825,480 1.1907 1.073 1.064 1.073 1.055 1.073 16,740,230 1.0648 0.84%
2018-06-08 0 1.190 1.190 1.200 1.190 1.240 25,094,000 30,501,470 1.2155 1.064 1.064 1.073 1.064 1.109 28,061,412 1.0870 -0.83%
2018-06-07 0 1.200 1.200 1.210 1.190 1.220 20,162,000 24,298,660 1.2052 1.073 1.073 1.082 1.064 1.091 22,546,194 1.0777 0.00%
2018-06-06 0 1.200 1.200 1.210 1.190 1.230 22,118,000 26,738,760 1.2089 1.073 1.073 1.082 1.064 1.100 24,733,495 1.0811 1.69%
2018-06-05 0 1.180 1.180 1.190 1.170 1.200 31,440,000 37,237,100 1.1844 1.055 1.055 1.064 1.046 1.073 35,157,839 1.0591 -2.48%
2018-06-04 0 1.210 1.200 1.210 1.190 1.240 21,730,000 26,191,380 1.2053 1.082 1.073 1.082 1.064 1.109 24,299,613 1.0779 -2.42%
2018-06-01 0 1.240 1.230 1.240 1.210 1.240 19,384,000 23,735,090 1.2245 1.109 1.100 1.109 1.082 1.109 21,676,194 1.0950 0.00%
2018-05-31 0 1.240 1.230 1.240 1.220 1.250 58,920,396 72,845,965 1.2363 1.109 1.100 1.109 1.091 1.118 65,887,842 1.1056 4.20%
2018-05-30 0 1.190 1.190 1.200 1.170 1.240 81,812,000 98,347,330 1.2021 1.064 1.064 1.073 1.046 1.109 91,486,421 1.0750 -5.56%
2018-05-29 0 1.260 1.250 1.260 1.250 1.310 46,988,000 60,040,970 1.2778 1.127 1.118 1.127 1.118 1.171 52,544,418 1.1427 -0.79%
2018-05-28 0 1.270 1.270 1.280 1.240 1.290 72,802,000 91,976,940 1.2634 1.136 1.136 1.145 1.109 1.154 81,410,972 1.1298 -4.51%
2018-05-25 0 1.330 1.320 1.330 1.320 1.400 66,796,000 90,218,440 1.3507 1.189 1.180 1.189 1.180 1.252 74,694,751 1.2078 -5.67%
2018-05-24 0 1.410 1.410 1.420 1.300 1.420 85,370,000 115,906,500 1.3577 1.261 1.261 1.270 1.163 1.270 95,465,161 1.2141 6.82%
2018-05-23 0 1.320 1.320 1.330 1.320 1.380 74,866,335 100,050,775 1.3364 1.180 1.180 1.189 1.180 1.234 83,719,418 1.1951 -2.94%
2018-05-21 0 1.360 1.350 1.360 1.350 1.440 64,224,000 89,403,950 1.3921 1.216 1.207 1.216 1.207 1.288 71,818,608 1.2449 -2.16%
2018-05-18 0 1.390 1.390 1.400 1.240 1.430 249,320,000 337,822,530 1.3550 1.243 1.243 1.252 1.109 1.279 278,802,554 1.2117 13.93%
2018-05-17 0 1.220 1.220 1.230 1.220 1.270 38,286,000 47,606,620 1.2434 1.091 1.091 1.100 1.091 1.136 42,813,391 1.1120 -1.61%
2018-05-16 0 1.240 1.240 1.250 1.200 1.250 55,040,000 67,403,470 1.2246 1.109 1.109 1.118 1.073 1.118 61,548,582 1.0951 0.81%
2018-05-15 0 1.230 1.220 1.230 1.180 1.240 70,342,000 85,197,080 1.2112 1.100 1.091 1.100 1.055 1.109 78,660,072 1.0831 5.13%
2018-05-14 0 1.170 1.170 1.180 1.160 1.210 40,828,000 48,165,240 1.1797 1.046 1.046 1.055 1.037 1.082 45,655,987 1.0550 -1.68%
2018-05-11 0 1.190 1.180 1.190 1.180 1.260 45,846,000 55,483,080 1.2102 1.064 1.055 1.064 1.055 1.127 51,267,375 1.0822 -4.03%
2018-05-10 0 1.240 1.230 1.240 1.210 1.270 92,878,000 115,383,200 1.2423 1.109 1.100 1.109 1.082 1.136 103,860,996 1.1109 2.48%
2018-05-09 0 1.210 1.200 1.210 1.120 1.210 146,133,523 170,971,434 1.1700 1.082 1.073 1.082 1.002 1.082 163,414,084 1.0462 8.04%
2018-05-08 0 1.120 1.110 1.120 1.110 1.180 56,794,323 65,259,612 1.1491 1.002 0.993 1.002 0.993 1.055 63,510,357 1.0275 -1.75%
2018-05-07 0 1.140 1.130 1.140 1.110 1.140 38,270,000 43,107,390 1.1264 1.019 1.011 1.019 0.993 1.019 42,795,499 1.0073 2.70%
2018-05-04 0 1.110 1.100 1.110 1.100 1.140 18,300,000 20,441,700 1.1170 0.993 0.984 0.993 0.984 1.019 20,464,009 0.9989 -0.89%
2018-05-03 0 1.120 1.110 1.120 1.100 1.140 40,546,000 45,417,546 1.1201 1.002 0.993 1.002 0.984 1.019 45,340,640 1.0017 -2.61%
2018-05-02 0 1.150 1.140 1.150 1.090 1.150 53,190,000 59,973,510 1.1275 1.028 1.019 1.028 0.975 1.028 59,479,816 1.0083 3.60%
2018-04-30 0 1.110 1.100 1.110 1.070 1.130 49,616,000 54,690,060 1.1023 0.993 0.984 0.993 0.957 1.011 55,483,184 0.9857 2.78%
2018-04-27 0 1.080 1.080 1.090 1.040 1.090 29,624,000 31,348,520 1.0582 0.966 0.966 0.975 0.930 0.975 33,127,093 0.9463 3.85%
2018-04-26 0 1.040 1.030 1.040 1.030 1.070 32,383,944 33,913,072 1.0472 0.930 0.921 0.930 0.921 0.957 36,213,406 0.9365 -0.95%
2018-04-25 0 1.050 1.050 1.060 1.050 1.090 32,317,137 34,215,557 1.0587 0.939 0.939 0.948 0.939 0.975 36,138,699 0.9468 -4.55%
2018-04-24 0 1.100 1.090 1.100 1.080 1.120 53,297,604 58,655,460 1.1005 0.984 0.975 0.984 0.966 1.002 59,600,145 0.9841 2.80%
2018-04-23 0 1.070 1.050 1.060 1.030 1.070 39,542,000 41,445,520 1.0481 0.957 0.939 0.948 0.921 0.957 44,217,915 0.9373 1.90%
2018-04-20 0 1.050 1.040 1.050 1.030 1.150 141,646,748 154,534,247 1.0910 0.939 0.930 0.939 0.921 1.028 158,396,740 0.9756 -6.25%
2018-04-19 0 1.120 1.110 1.120 1.100 1.160 161,774,000 183,032,840 1.1314 1.002 0.993 1.002 0.984 1.037 180,904,077 1.0118 3.70%
2018-04-18 0 1.080 1.070 1.080 1.040 1.100 72,982,000 78,465,104 1.0751 0.966 0.957 0.966 0.930 0.984 81,612,257 0.9614 1.89%
2018-04-17 0 1.060 1.050 1.060 1.050 1.180 72,448,000 80,166,540 1.1065 0.948 0.939 0.948 0.939 1.055 81,015,111 0.9895 -9.40%
2018-04-16 0 1.170 1.160 1.170 1.140 1.230 96,890,000 113,296,760 1.1693 1.046 1.037 1.046 1.019 1.100 108,347,423 1.0457 2.63%
2018-04-13 0 1.140 1.120 1.140 1.120 1.180 50,280,000 57,135,880 1.1364 1.019 1.002 1.019 1.002 1.055 56,225,704 1.0162 -1.72%
2018-04-12 0 1.160 1.150 1.160 1.130 1.190 85,096,000 98,651,800 1.1593 1.037 1.028 1.037 1.011 1.064 95,158,760 1.0367 2.65%
2018-04-11 0 1.130 1.110 1.120 1.110 1.180 143,306,000 163,231,640 1.1390 1.011 0.993 1.002 0.993 1.055 160,252,201 1.0186 5.61%
2018-04-10 0 1.070 1.060 1.070 1.050 1.110 66,520,000 71,734,220 1.0784 0.957 0.948 0.957 0.939 0.993 74,386,114 0.9643 0.00%
2018-04-09 0 1.070 1.060 1.070 1.050 1.130 65,384,000 70,268,300 1.0747 0.957 0.948 0.957 0.939 1.011 73,115,780 0.9611 -2.73%
2018-04-06 0 1.100 1.100 1.110 1.010 1.130 115,154,723 121,053,700 1.0512 0.984 0.984 0.993 0.903 1.011 128,771,983 0.9401 8.91%
2018-04-04 0 1.010 1.000 1.010 0.990 1.040 42,678,000 43,001,720 1.0076 0.903 0.894 0.903 0.885 0.930 47,724,753 0.9010 -0.98%
2018-04-03 0 1.020 1.010 1.020 0.930 1.040 73,738,000 72,834,340 0.9877 0.912 0.903 0.912 0.832 0.930 82,457,656 0.8833 5.15%
2018-03-29 0 0.970 0.960 0.970 0.910 0.980 50,064,000 47,472,300 0.9482 0.867 0.858 0.867 0.814 0.876 55,984,161 0.8480 4.30%
2018-03-28 0 0.930 0.920 0.930 0.920 0.960 25,854,000 24,184,940 0.9354 0.832 0.823 0.832 0.823 0.858 28,911,284 0.8365 -1.06%
2018-03-27 0 0.940 0.930 0.940 0.930 0.990 32,112,000 30,723,260 0.9568 0.841 0.832 0.841 0.832 0.885 35,909,304 0.8556 -2.08%
2018-03-26 0 0.960 0.950 0.960 0.920 0.960 33,464,000 31,307,980 0.9356 0.858 0.850 0.858 0.823 0.858 37,421,180 0.8366 5.49%
2018-03-23 0 0.910 0.900 0.910 0.890 0.910 41,930,000 37,776,360 0.9009 0.814 0.805 0.814 0.796 0.814 46,888,301 0.8057 -3.19%
2018-03-22 0 0.940 0.940 0.950 0.940 1.000 69,862,871 67,652,600 0.9684 0.841 0.841 0.850 0.841 0.894 78,124,286 0.8660 -2.08%
2018-03-21 0 0.960 0.960 0.970 0.930 1.000 124,540,000 120,106,100 0.9644 0.858 0.858 0.867 0.832 0.894 139,267,087 0.8624 2.13%
2018-03-20 0 0.940 0.930 0.940 0.930 0.950 20,042,000 18,808,640 0.9385 0.841 0.832 0.841 0.832 0.850 22,412,004 0.8392 -1.05%
2018-03-19 0 0.950 0.950 0.960 0.930 0.960 26,774,000 25,316,740 0.9456 0.850 0.850 0.858 0.832 0.858 29,940,075 0.8456 2.15%
2018-03-16 0 0.930 0.920 0.930 0.920 0.940 27,316,000 25,345,040 0.9278 0.832 0.823 0.832 0.823 0.841 30,546,168 0.8297 -1.06%
2018-03-15 0 0.940 0.930 0.940 0.930 0.950 25,616,000 23,985,580 0.9364 0.841 0.832 0.841 0.832 0.850 28,645,140 0.8373 0.00%
2018-03-14 0 0.940 0.940 0.950 0.930 0.950 16,318,000 15,274,820 0.9361 0.841 0.841 0.850 0.832 0.850 18,247,634 0.8371 -1.05%
2018-03-13 0 0.950 0.940 0.950 0.940 0.980 26,980,000 25,772,330 0.9552 0.850 0.841 0.850 0.841 0.876 30,170,435 0.8542 -2.06%
2018-03-12 0 0.970 0.970 0.980 0.960 0.980 17,302,668 16,827,721 0.9726 0.867 0.867 0.876 0.858 0.876 19,348,741 0.8697 2.11%
2018-03-09 0 0.950 0.940 0.950 0.940 0.960 12,870,000 12,212,080 0.9489 0.850 0.841 0.850 0.841 0.858 14,391,901 0.8485 0.00%
2018-03-08 0 0.950 0.940 0.950 0.940 0.950 7,610,000 7,190,920 0.9449 0.850 0.841 0.850 0.841 0.850 8,509,897 0.8450 1.06%
2018-03-07 0 0.940 0.940 0.950 0.930 0.960 18,736,000 17,736,420 0.9466 0.841 0.841 0.850 0.832 0.858 20,951,567 0.8465 -1.05%
2018-03-06 0 0.950 0.940 0.950 0.940 0.970 38,776,000 36,884,240 0.9512 0.850 0.841 0.850 0.841 0.867 43,361,334 0.8506 2.15%
2018-03-05 0 0.930 0.930 0.940 0.930 0.980 21,256,000 20,194,660 0.9501 0.832 0.832 0.841 0.832 0.876 23,769,562 0.8496 -4.12%
2018-03-02 0 0.970 0.960 0.970 0.950 0.980 23,800,000 22,897,040 0.9621 0.867 0.858 0.867 0.850 0.876 26,614,394 0.8603 -2.02%
2018-03-01 0 0.990 0.980 0.990 0.980 1.000 31,202,000 30,829,260 0.9881 0.885 0.876 0.885 0.876 0.894 34,891,695 0.8836 -1.98%
2018-02-28 0 1.010 1.000 1.010 0.980 1.010 44,726,500 44,387,140 0.9924 0.903 0.894 0.903 0.876 0.903 50,015,492 0.8875 -1.94%
2018-02-27 0 1.030 1.020 1.030 1.020 1.060 89,704,000 93,331,360 1.0404 0.921 0.912 0.921 0.912 0.948 100,311,665 0.9304 1.98%
2018-02-26 0 1.010 1.010 1.020 1.010 1.040 56,888,000 58,123,480 1.0217 0.903 0.903 0.912 0.903 0.930 63,615,112 0.9137 0.00%
2018-02-23 0 1.010 1.000 1.010 1.000 1.030 60,685,000 61,760,080 1.0177 0.903 0.894 0.903 0.894 0.921 67,861,114 0.9101 2.02%
2018-02-22 0 0.990 0.980 0.990 0.980 1.010 39,730,000 39,445,540 0.9928 0.885 0.876 0.885 0.876 0.903 44,428,146 0.8879 -3.88%
2018-02-21 0 1.030 1.020 1.030 1.000 1.030 42,089,142 42,538,513 1.0107 0.921 0.912 0.921 0.894 0.921 47,066,261 0.9038 0.98%
2018-02-20 0 1.020 1.010 1.020 1.010 1.070 77,594,000 80,220,920 1.0339 0.912 0.903 0.912 0.903 0.957 86,769,635 0.9245 -0.97%
2018-02-15 0 1.030 1.020 1.030 0.970 1.050 91,688,000 92,562,940 1.0095 0.921 0.912 0.921 0.867 0.939 102,530,277 0.9028 10.75%
2018-02-14 0 0.930 0.930 0.940 0.910 0.950 31,872,000 29,572,940 0.9279 0.832 0.832 0.841 0.814 0.850 35,640,923 0.8297 1.09%
2018-02-13 0 0.920 0.920 0.930 0.920 0.980 74,848,000 71,431,040 0.9543 0.823 0.823 0.832 0.823 0.876 83,698,915 0.8534 2.22%
2018-02-12 0 0.900 0.900 0.910 0.900 0.940 51,058,000 46,885,360 0.9183 0.805 0.805 0.814 0.805 0.841 57,095,704 0.8212 -3.23%
2018-02-09 0 0.930 0.920 0.930 0.900 0.940 61,343,000 56,272,410 0.9173 0.832 0.823 0.832 0.805 0.841 68,596,924 0.8203 -6.06%
2018-02-08 0 0.990 0.980 0.990 0.980 1.020 70,996,000 70,806,580 0.9973 0.885 0.876 0.885 0.876 0.912 79,391,409 0.8919 -3.88%
2018-02-07 0 1.030 1.020 1.030 1.010 1.090 123,799,016 131,297,406 1.0606 0.921 0.912 0.921 0.903 0.975 138,438,480 0.9484 0.00%
2018-02-06 0 1.030 1.020 1.030 1.000 1.100 207,036,800 215,403,064 1.0404 0.921 0.912 0.921 0.894 0.984 231,519,287 0.9304 -9.65%
2018-02-05 0 1.140 1.140 1.150 1.090 1.190 199,511,000 229,549,750 1.1506 1.019 1.019 1.028 0.975 1.064 223,103,547 1.0289 -8.06%
2018-02-02 0 1.240 1.230 1.240 1.100 1.250 216,190,004 256,399,214 1.1860 1.109 1.100 1.109 0.984 1.118 241,754,874 1.0606 14.81%
2018-02-01 0 1.080 1.070 1.080 1.050 1.180 193,849,000 212,589,890 1.0967 0.966 0.957 0.966 0.939 1.055 216,772,005 0.9807 -6.09%
2018-01-31 0 1.150 1.140 1.150 1.100 1.220 164,074,556 189,701,191 1.1562 1.028 1.019 1.028 0.984 1.091 183,476,678 1.0339 -2.54%
2018-01-30 0 1.180 1.180 1.190 1.170 1.320 173,367,000 211,782,250 1.2216 1.055 1.055 1.064 1.046 1.180 193,867,970 1.0924 -11.94%
2018-01-29 0 1.340 1.320 1.340 1.320 1.440 64,456,000 88,847,520 1.3784 1.198 1.180 1.198 1.180 1.288 72,078,042 1.2327 -3.60%
2018-01-26 0 1.390 1.390 1.400 1.340 1.450 634,613,944 853,643,664 1.3451 1.243 1.243 1.252 1.198 1.297 709,658,224 1.2029 -8.55%
2018-01-25 0 1.520 1.510 1.520 1.460 1.660 97,892,500 152,083,885 1.5536 1.359 1.350 1.359 1.306 1.484 109,468,470 1.3893 -0.65%
2018-01-24 0 1.530 1.520 1.530 1.320 1.630 172,068,000 257,133,340 1.4944 1.368 1.359 1.368 1.180 1.458 192,415,361 1.3363 17.69%
2018-01-23 0 1.300 1.290 1.300 1.180 1.340 146,564,000 184,311,040 1.2575 1.163 1.154 1.163 1.055 1.198 163,895,466 1.1246 17.12%
2018-01-22 0 1.110 1.110 1.120 1.060 1.120 41,926,000 45,852,500 1.0937 0.993 0.993 1.002 0.948 1.002 46,883,828 0.9780 1.83%
2018-01-19 0 1.090 1.080 1.090 1.060 1.130 67,014,000 72,569,600 1.0829 0.975 0.966 0.975 0.948 1.011 74,938,530 0.9684 -2.68%
2018-01-18 0 1.120 1.110 1.120 1.060 1.160 149,152,000 165,008,200 1.1063 1.002 0.993 1.002 0.948 1.037 166,789,502 0.9893 3.70%
2018-01-17 0 1.080 1.070 1.080 1.060 1.140 91,766,000 99,726,740 1.0868 0.966 0.957 0.966 0.948 1.019 102,617,500 0.9718 -6.90%
2018-01-16 0 1.160 1.160 1.170 1.150 1.260 48,500,000 58,682,880 1.2100 1.037 1.037 1.046 1.028 1.127 54,235,215 1.0820 -1.69%
2018-01-15 0 1.180 1.180 1.190 1.130 1.230 131,330,000 155,398,080 1.1833 1.055 1.055 1.064 1.011 1.100 146,860,017 1.0581 5.36%
2018-01-12 0 1.120 1.110 1.120 0.970 1.140 153,536,000 162,925,660 1.0612 1.002 0.993 1.002 0.867 1.019 171,691,918 0.9489 16.67%
2018-01-11 0 0.960 0.950 0.960 0.940 0.980 28,644,000 27,300,120 0.9531 0.858 0.850 0.858 0.841 0.876 32,031,206 0.8523 -1.03%
2018-01-10 0 0.970 0.960 0.970 0.930 0.980 78,802,000 75,400,200 0.9568 0.867 0.858 0.867 0.832 0.876 88,120,483 0.8556 6.59%
2018-01-09 0 0.910 0.910 0.920 0.900 0.930 26,626,000 24,358,560 0.9148 0.814 0.814 0.823 0.805 0.832 29,774,574 0.8181 0.00%
2018-01-08 0 0.910 0.910 0.920 0.900 0.930 15,340,000 14,014,890 0.9136 0.814 0.814 0.823 0.805 0.832 17,153,984 0.8170 0.00%
2018-01-05 0 0.910 0.900 0.910 0.900 0.960 29,781,605 27,341,040 0.9181 0.814 0.805 0.814 0.805 0.858 33,303,335 0.8210 -3.19%
2018-01-04 0 0.940 0.920 0.940 0.880 0.950 87,147,655 79,788,982 0.9156 0.841 0.823 0.841 0.787 0.850 97,453,027 0.8187 9.30%
2018-01-03 0 0.860 0.850 0.860 0.850 0.880 8,048,000 6,925,380 0.8605 0.769 0.760 0.769 0.760 0.787 8,999,691 0.7695 -1.15%
2018-01-02 0 0.870 0.860 0.870 0.830 0.870 12,640,000 10,740,060 0.8497 0.778 0.769 0.778 0.742 0.778 14,134,704 0.7598 1.16%
2017-12-29 0 0.860 0.860 0.870 0.850 0.870 5,192,000 4,470,920 0.8611 0.769 0.769 0.778 0.760 0.778 5,805,964 0.7701 1.18%
2017-12-28 0 0.850 0.850 0.860 0.850 0.860 2,458,000 2,105,140 0.8564 0.760 0.760 0.769 0.760 0.769 2,748,663 0.7659 -1.16%
2017-12-27 0 0.860 0.850 0.860 0.840 0.880 11,700,000 10,136,200 0.8663 0.769 0.760 0.769 0.751 0.787 13,083,547 0.7747 2.38%
2017-12-22 0 0.840 0.830 0.840 0.830 0.850 6,316,000 5,304,020 0.8398 0.751 0.742 0.751 0.742 0.760 7,062,879 0.7510 1.20%
2017-12-21 0 0.830 0.820 0.830 0.800 0.830 5,392,000 4,428,120 0.8212 0.742 0.733 0.742 0.715 0.742 6,029,614 0.7344 3.75%
2017-12-20 0 0.800 0.790 0.800 0.800 0.810 3,696,000 2,961,900 0.8014 0.715 0.706 0.715 0.715 0.724 4,133,059 0.7166 -1.23%
2017-12-19 0 0.810 0.790 0.800 0.790 0.810 2,592,000 2,082,820 0.8036 0.724 0.706 0.715 0.706 0.724 2,898,509 0.7186 2.53%
2017-12-18 0 0.790 0.780 0.790 0.780 0.810 3,644,000 2,880,580 0.7905 0.706 0.698 0.706 0.698 0.724 4,074,910 0.7069 -1.25%
2017-12-15 0 0.800 0.790 0.800 0.790 0.810 2,110,000 1,687,720 0.7999 0.715 0.706 0.715 0.706 0.724 2,359,511 0.7153 -1.23%
2017-12-14 0 0.810 0.800 0.810 0.790 0.810 4,448,000 3,573,300 0.8033 0.724 0.715 0.724 0.706 0.724 4,973,984 0.7184 1.25%
2017-12-13 0 0.800 0.800 0.810 0.780 0.830 15,584,504 12,528,155 0.8039 0.715 0.715 0.724 0.698 0.742 17,427,401 0.7189 3.90%
2017-12-12 0 0.770 0.760 0.780 0.760 0.790 9,888,000 7,649,540 0.7736 0.689 0.680 0.698 0.680 0.706 11,057,274 0.6918 1.32%
2017-12-11 0 0.760 0.750 0.760 0.750 0.770 8,774,000 6,657,240 0.7587 0.680 0.671 0.680 0.671 0.689 9,811,542 0.6785 1.33%
2017-12-08 0 0.750 0.750 0.760 0.750 0.780 15,926,000 12,158,560 0.7634 0.671 0.671 0.680 0.671 0.698 17,809,279 0.6827 -3.85%
2017-12-07 0 0.780 0.770 0.780 0.770 0.810 8,736,000 6,880,020 0.7875 0.698 0.689 0.698 0.689 0.724 9,769,048 0.7043 -3.70%
2017-12-06 0 0.810 0.800 0.810 0.800 0.840 8,394,000 6,815,020 0.8119 0.724 0.715 0.724 0.715 0.751 9,386,606 0.7260 -2.41%
2017-12-05 0 0.830 0.820 0.830 0.820 0.840 6,114,000 5,073,440 0.8298 0.742 0.733 0.742 0.733 0.751 6,836,992 0.7421 -2.35%
2017-12-04 0 0.850 0.840 0.850 0.820 0.850 4,210,000 3,527,380 0.8379 0.760 0.751 0.760 0.733 0.760 4,707,840 0.7493 2.41%
2017-12-01 0 0.830 0.820 0.830 0.810 0.830 4,792,000 3,928,420 0.8198 0.742 0.733 0.742 0.724 0.742 5,358,663 0.7331 2.47%
2017-11-30 0 0.810 0.800 0.810 0.800 0.820 8,784,000 7,133,120 0.8121 0.724 0.715 0.724 0.715 0.733 9,822,724 0.7262 -1.22%
2017-11-29 0 0.820 0.810 0.820 0.800 0.820 5,010,000 4,044,780 0.8073 0.733 0.724 0.733 0.715 0.733 5,602,442 0.7220 1.23%
2017-11-28 0 0.810 0.800 0.810 0.790 0.820 7,272,000 5,847,080 0.8041 0.724 0.715 0.724 0.706 0.733 8,131,928 0.7190 -2.41%
2017-11-27 0 0.830 0.820 0.830 0.820 0.840 2,928,000 2,440,700 0.8336 0.742 0.733 0.742 0.733 0.751 3,274,241 0.7454 1.22%
2017-11-24 0 0.820 0.820 0.830 0.820 0.840 3,038,000 2,518,560 0.8290 0.733 0.733 0.742 0.733 0.751 3,397,249 0.7414 0.00%
2017-11-23 0 0.820 0.820 0.830 0.820 0.860 7,372,000 6,204,360 0.8416 0.733 0.733 0.742 0.733 0.769 8,243,753 0.7526 -2.38%
2017-11-22 0 0.840 0.830 0.840 0.800 0.840 7,518,000 6,130,080 0.8154 0.751 0.742 0.751 0.715 0.751 8,407,017 0.7292 3.70%
2017-11-21 0 0.810 0.800 0.810 0.790 0.810 6,003,000 4,816,550 0.8024 0.724 0.715 0.724 0.706 0.724 6,712,866 0.7175 1.25%
2017-11-20 0 0.800 0.800 0.810 0.790 0.810 4,384,000 3,529,960 0.8052 0.715 0.715 0.724 0.706 0.724 4,902,416 0.7200 0.00%
2017-11-17 0 0.800 0.790 0.800 0.790 0.840 17,390,000 13,979,160 0.8039 0.715 0.706 0.715 0.706 0.751 19,446,400 0.7189 -3.61%
2017-11-16 0 0.830 0.820 0.830 0.820 0.840 8,570,000 7,119,780 0.8308 0.742 0.733 0.742 0.733 0.751 9,583,418 0.7429 -1.19%
2017-11-15 0 0.840 0.840 0.850 0.840 0.860 10,234,000 8,685,320 0.8487 0.751 0.751 0.760 0.751 0.769 11,444,190 0.7589 -3.45%
2017-11-14 0 0.870 0.860 0.870 0.860 0.880 8,156,000 7,051,840 0.8646 0.778 0.769 0.778 0.769 0.787 9,120,462 0.7732 -1.14%
2017-11-13 0 0.880 0.870 0.880 0.840 0.880 12,944,000 11,136,180 0.8603 0.787 0.778 0.787 0.751 0.787 14,474,652 0.7694 1.15%
2017-11-10 0 0.870 0.860 0.870 0.850 0.900 30,664,000 26,758,920 0.8726 0.778 0.769 0.778 0.760 0.805 34,290,075 0.7804 -3.33%
2017-11-09 0 0.900 0.890 0.900 0.880 0.920 23,552,000 21,249,280 0.9022 0.805 0.796 0.805 0.787 0.823 26,337,068 0.8068 -1.10%
2017-11-08 0 0.910 0.890 0.910 0.900 0.970 60,680,000 56,473,800 0.9307 0.814 0.796 0.814 0.805 0.867 67,855,523 0.8323 -6.19%
2017-11-07 0 0.970 0.950 0.970 0.900 0.980 74,030,000 70,152,280 0.9476 0.867 0.850 0.867 0.805 0.876 82,784,185 0.8474 10.23%
2017-11-06 0 0.880 0.870 0.880 0.860 0.890 14,640,000 12,756,380 0.8713 0.787 0.778 0.787 0.769 0.796 16,371,207 0.7792 0.00%
2017-11-03 0 0.880 0.870 0.880 0.860 0.930 23,848,000 21,155,860 0.8871 0.787 0.778 0.787 0.769 0.832 26,668,070 0.7933 -3.30%
2017-11-02 0 0.910 0.910 0.920 0.900 0.940 19,402,000 17,779,940 0.9164 0.814 0.814 0.823 0.805 0.841 21,696,323 0.8195 -1.09%
2017-11-01 0 0.920 0.910 0.920 0.900 0.950 19,386,000 17,876,500 0.9221 0.823 0.814 0.823 0.805 0.850 21,678,431 0.8246 -1.08%
2017-10-31 0 0.930 0.920 0.930 0.920 0.970 24,146,500 22,639,050 0.9376 0.832 0.823 0.832 0.823 0.867 27,001,869 0.8384 -1.06%
2017-10-30 0 0.940 0.930 0.940 0.910 0.950 31,490,000 29,391,060 0.9333 0.841 0.832 0.841 0.814 0.850 35,213,751 0.8346 4.44%
2017-10-27 0 0.900 0.890 0.900 0.870 0.940 25,328,345 23,054,630 0.9102 0.805 0.796 0.805 0.778 0.841 28,323,469 0.8140 3.45%
2017-10-26 0 0.870 0.870 0.880 0.860 0.880 9,174,000 7,997,480 0.8718 0.778 0.778 0.787 0.769 0.787 10,258,843 0.7796 -1.14%
2017-10-25 0 0.880 0.880 0.890 0.870 0.890 9,278,000 8,135,280 0.8768 0.787 0.787 0.796 0.778 0.796 10,375,141 0.7841 1.15%
2017-10-24 0 0.870 0.860 0.870 0.850 0.910 26,970,000 23,651,900 0.8770 0.778 0.769 0.778 0.760 0.814 30,159,253 0.7842 -1.14%
2017-10-23 0 0.880 0.880 0.890 0.860 0.910 15,310,000 13,484,120 0.8807 0.787 0.787 0.796 0.769 0.814 17,120,436 0.7876 -1.12%
2017-10-20 0 0.890 0.890 0.900 0.820 0.900 57,766,668 50,553,121 0.8751 0.796 0.796 0.805 0.733 0.805 64,597,684 0.7826 11.25%
2017-10-19 0 0.800 0.800 0.810 0.800 0.870 20,166,000 16,673,960 0.8268 0.715 0.715 0.724 0.715 0.778 22,550,667 0.7394 -8.05%
2017-10-18 0 0.870 0.860 0.870 0.840 0.880 18,040,000 15,582,280 0.8638 0.778 0.769 0.778 0.751 0.787 20,173,264 0.7724 1.16%
2017-10-17 0 0.860 0.850 0.870 0.790 0.890 54,590,000 46,708,080 0.8556 0.769 0.760 0.778 0.706 0.796 61,045,369 0.7651 7.50%
2017-10-16 0 0.800 0.790 0.800 0.790 0.810 16,176,000 12,899,320 0.7974 0.715 0.706 0.715 0.706 0.724 18,088,842 0.7131 1.27%
2017-10-13 0 0.790 0.780 0.790 0.760 0.820 11,162,000 8,803,100 0.7887 0.706 0.698 0.706 0.680 0.733 12,481,927 0.7053 3.95%
2017-10-12 0 0.760 0.760 0.770 0.760 0.770 1,292,000 983,480 0.7612 0.680 0.680 0.689 0.680 0.689 1,444,781 0.6807 -1.30%
2017-10-11 0 0.770 0.760 0.770 0.760 0.790 6,922,200 5,363,564 0.7748 0.689 0.680 0.689 0.680 0.706 7,740,763 0.6929 0.00%
2017-10-10 0 0.770 0.760 0.770 0.750 0.770 4,396,000 3,347,700 0.7615 0.689 0.680 0.689 0.671 0.689 4,915,835 0.6810 0.00%
2017-10-09 0 0.770 0.760 0.770 0.760 0.780 7,868,000 6,093,400 0.7745 0.689 0.680 0.689 0.680 0.698 8,798,406 0.6926 -2.53%
2017-10-06 0 0.790 0.780 0.790 0.780 0.800 7,044,000 5,567,480 0.7904 0.706 0.698 0.706 0.698 0.715 7,876,966 0.7068 0.00%
2017-10-04 0 0.790 0.780 0.790 0.770 0.800 6,392,000 5,016,360 0.7848 0.706 0.698 0.706 0.689 0.715 7,147,866 0.7018 -1.25%
2017-10-03 0 0.800 0.780 0.800 0.750 0.800 16,588,000 12,977,220 0.7823 0.715 0.698 0.715 0.671 0.715 18,549,562 0.6996 3.90%
2017-09-29 0 0.770 0.760 0.770 0.750 0.790 9,754,000 7,510,700 0.7700 0.689 0.680 0.689 0.671 0.706 10,907,429 0.6886 1.32%
2017-09-28 0 0.760 0.750 0.760 0.740 0.780 7,226,000 5,496,820 0.7607 0.680 0.671 0.680 0.662 0.698 8,080,488 0.6803 1.33%
2017-09-27 0 0.750 0.740 0.750 0.740 0.760 3,286,000 2,454,940 0.7471 0.671 0.662 0.671 0.662 0.680 3,674,576 0.6681 0.00%
2017-09-26 0 0.750 0.740 0.750 0.740 0.770 10,104,000 7,589,040 0.7511 0.671 0.662 0.671 0.662 0.689 11,298,817 0.6717 2.74%
2017-09-25 0 0.730 0.720 0.730 0.720 0.770 11,600,000 8,571,100 0.7389 0.653 0.644 0.653 0.644 0.689 12,971,722 0.6608 -5.19%
2017-09-22 0 0.770 0.760 0.770 0.750 0.810 18,877,273 14,665,416 0.7769 0.689 0.680 0.689 0.671 0.724 21,109,546 0.6947 -6.10%
2017-09-21 0 0.820 0.810 0.820 0.760 0.840 47,124,000 37,819,420 0.8026 0.733 0.724 0.733 0.680 0.751 52,696,501 0.7177 3.80%
2017-09-20 0 0.790 0.780 0.790 0.720 0.800 40,040,000 30,587,040 0.7639 0.706 0.698 0.706 0.644 0.715 44,774,805 0.6831 8.22%
2017-09-19 0 0.730 0.720 0.730 0.720 0.740 2,480,000 1,807,360 0.7288 0.653 0.644 0.653 0.644 0.662 2,773,265 0.6517 0.00%
2017-09-18 0 0.730 0.720 0.730 0.720 0.740 7,660,000 5,586,260 0.7293 0.653 0.644 0.653 0.644 0.662 8,565,809 0.6522 0.00%
2017-09-15 0 0.730 0.720 0.730 0.720 0.740 5,242,000 3,809,180 0.7267 0.653 0.644 0.653 0.644 0.662 5,861,876 0.6498 0.00%
2017-09-14 0 0.730 0.720 0.730 0.720 0.730 9,434,000 6,866,120 0.7278 0.653 0.644 0.653 0.644 0.653 10,549,588 0.6508 1.39%
2017-09-13 0 0.720 0.710 0.720 0.710 0.720 2,140,000 1,529,180 0.7146 0.644 0.635 0.644 0.635 0.644 2,393,059 0.6390 0.00%
2017-09-12 0 0.720 0.710 0.720 0.710 0.720 3,170,000 2,261,200 0.7133 0.644 0.635 0.644 0.635 0.644 3,544,858 0.6379 0.00%
2017-09-11 0 0.720 0.710 0.720 0.710 0.730 4,384,000 3,161,300 0.7211 0.644 0.635 0.644 0.635 0.653 4,902,416 0.6448 -1.37%
2017-09-08 0 0.730 0.720 0.730 0.720 0.730 2,440,000 1,774,420 0.7272 0.653 0.644 0.653 0.644 0.653 2,728,535 0.6503 0.00%
2017-09-07 0 0.730 0.720 0.730 0.720 0.740 3,426,000 2,502,160 0.7303 0.653 0.644 0.653 0.644 0.662 3,831,131 0.6531 1.39%
2017-09-06 0 0.720 0.710 0.720 0.710 0.720 4,050,000 2,915,100 0.7198 0.644 0.635 0.644 0.635 0.644 4,528,920 0.6437 0.00%
2017-09-05 0 0.720 0.710 0.720 0.710 0.720 734,000 525,680 0.7162 0.644 0.635 0.644 0.635 0.644 820,797 0.6405 0.00%
2017-09-04 0 0.720 0.710 0.720 0.710 0.730 7,416,000 5,306,400 0.7155 0.644 0.635 0.644 0.635 0.653 8,292,956 0.6399 -1.37%
2017-09-01 0 0.730 0.720 0.730 0.720 0.740 4,626,000 3,366,060 0.7276 0.653 0.644 0.653 0.644 0.662 5,173,033 0.6507 1.39%
2017-08-31 0 0.720 0.710 0.720 0.710 0.720 1,580,000 1,127,960 0.7139 0.644 0.635 0.644 0.635 0.644 1,766,838 0.6384 0.00%
2017-08-30 0 0.720 0.710 0.720 0.710 0.720 2,477,800 1,778,244 0.7177 0.644 0.635 0.644 0.635 0.644 2,770,804 0.6418 0.00%
2017-08-29 0 0.720 0.710 0.720 0.710 0.730 6,144,000 4,385,240 0.7137 0.644 0.635 0.644 0.635 0.653 6,870,539 0.6383 -1.37%
2017-08-28 0 0.730 0.720 0.730 0.720 0.740 6,690,000 4,917,920 0.7351 0.653 0.644 0.653 0.644 0.662 7,481,105 0.6574 1.39%
2017-08-25 0 0.720 0.720 0.730 0.710 0.730 3,005,111 2,159,764 0.7187 0.644 0.644 0.653 0.635 0.653 3,360,471 0.6427 0.00%
2017-08-24 0 0.720 0.710 0.720 0.710 0.720 2,682,000 1,915,100 0.7141 0.644 0.635 0.644 0.635 0.644 2,999,151 0.6385 1.41%
2017-08-22 0 0.710 0.710 0.720 0.710 0.720 894,000 635,840 0.7112 0.635 0.635 0.644 0.635 0.644 999,717 0.6360 -1.39%
2017-08-21 0 0.720 0.710 0.720 0.710 0.720 2,850,000 2,031,920 0.7130 0.644 0.635 0.644 0.635 0.644 3,187,018 0.6376 0.00%
2017-08-18 0 0.720 0.710 0.720 0.710 0.720 3,190,000 2,276,480 0.7136 0.644 0.635 0.644 0.635 0.644 3,567,223 0.6382 0.00%
2017-08-17 0 0.720 0.710 0.720 0.710 0.720 896,000 639,520 0.7138 0.644 0.635 0.644 0.635 0.644 1,001,954 0.6383 1.41%
2017-08-16 0 0.710 0.710 0.720 0.710 0.720 2,150,000 1,528,180 0.7108 0.635 0.635 0.644 0.635 0.644 2,404,242 0.6356 -1.39%
2017-08-15 0 0.720 0.710 0.720 0.710 0.720 2,186,000 1,568,340 0.7174 0.644 0.635 0.644 0.635 0.644 2,444,499 0.6416 0.00%
2017-08-14 0 0.720 0.710 0.720 0.710 0.730 1,968,000 1,416,900 0.7200 0.644 0.635 0.644 0.635 0.653 2,200,720 0.6438 0.00%
2017-08-11 0 0.720 0.710 0.720 0.700 0.730 20,124,000 14,385,700 0.7149 0.644 0.635 0.644 0.626 0.653 22,503,700 0.6393 -2.70%
2017-08-10 0 0.740 0.740 0.750 0.740 0.750 3,168,000 2,347,620 0.7410 0.662 0.662 0.671 0.662 0.671 3,542,622 0.6627 -1.33%
2017-08-09 0 0.750 0.740 0.750 0.730 0.750 4,875,000 3,620,480 0.7427 0.671 0.662 0.671 0.653 0.671 5,451,478 0.6641 1.35%
2017-08-08 0 0.740 0.740 0.750 0.740 0.760 1,922,000 1,438,860 0.7486 0.662 0.662 0.671 0.662 0.680 2,149,280 0.6695 -2.63%
2017-08-07 0 0.760 0.750 0.760 0.740 0.770 4,198,000 3,156,900 0.7520 0.680 0.671 0.680 0.662 0.689 4,694,421 0.6725 2.70%
2017-08-04 0 0.740 0.740 0.750 0.740 0.750 3,074,000 2,294,300 0.7464 0.662 0.662 0.671 0.662 0.671 3,437,506 0.6674 -2.63%
2017-08-03 0 0.760 0.750 0.760 0.740 0.760 2,696,000 2,024,680 0.7510 0.680 0.671 0.680 0.662 0.680 3,014,807 0.6716 1.33%
2017-08-02 0 0.750 0.750 0.760 0.740 0.760 5,322,000 3,983,320 0.7485 0.671 0.671 0.680 0.662 0.680 5,951,336 0.6693 -1.32%
2017-08-01 0 0.760 0.750 0.760 0.750 0.790 15,251,000 11,857,410 0.7775 0.680 0.671 0.680 0.671 0.706 17,054,459 0.6953 1.33%
2017-07-31 0 0.750 0.750 0.760 0.740 0.760 2,156,000 1,618,100 0.7505 0.671 0.671 0.680 0.662 0.680 2,410,951 0.6711 0.00%
2017-07-28 0 0.750 0.740 0.750 0.740 0.760 4,026,000 3,007,700 0.7471 0.671 0.662 0.671 0.662 0.680 4,502,082 0.6681 0.00%
2017-07-27 0 0.750 0.750 0.760 0.750 0.770 5,032,000 3,808,980 0.7570 0.671 0.671 0.680 0.671 0.689 5,627,043 0.6769 -1.32%
2017-07-26 0 0.760 0.760 0.770 0.760 0.780 6,413,800 4,948,692 0.7716 0.680 0.680 0.689 0.680 0.698 7,172,244 0.6900 0.00%
2017-07-25 0 0.760 0.750 0.760 0.740 0.760 4,122,000 3,085,220 0.7485 0.680 0.671 0.680 0.662 0.680 4,609,434 0.6693 0.00%
2017-07-24 0 0.760 0.750 0.760 0.750 0.770 6,532,000 4,959,520 0.7593 0.680 0.671 0.680 0.671 0.689 7,304,421 0.6790 -1.30%
2017-07-21 0 0.770 0.760 0.770 0.760 0.790 4,884,000 3,772,600 0.7724 0.689 0.680 0.689 0.680 0.706 5,461,542 0.6908 0.00%
2017-07-20 0 0.770 0.760 0.770 0.760 0.800 6,546,000 5,088,760 0.7774 0.689 0.680 0.689 0.680 0.715 7,320,077 0.6952 -1.28%
2017-07-19 0 0.780 0.770 0.780 0.750 0.780 7,392,000 5,624,780 0.7609 0.698 0.689 0.698 0.671 0.698 8,266,118 0.6805 1.30%
2017-07-18 0 0.770 0.760 0.770 0.760 0.790 17,376,000 13,470,300 0.7752 0.689 0.680 0.689 0.680 0.706 19,430,744 0.6932 1.32%
2017-07-17 0 0.760 0.750 0.760 0.750 0.780 12,492,000 9,523,600 0.7624 0.680 0.671 0.680 0.671 0.698 13,969,202 0.6818 1.33%
2017-07-14 0 0.750 0.740 0.750 0.740 0.770 4,184,000 3,146,860 0.7521 0.671 0.662 0.671 0.662 0.689 4,678,766 0.6726 1.35%
2017-07-13 0 0.740 0.730 0.740 0.730 0.740 2,344,000 1,729,300 0.7378 0.662 0.653 0.662 0.653 0.662 2,621,182 0.6597 0.00%
2017-07-12 0 0.740 0.730 0.740 0.730 0.750 4,242,000 3,147,340 0.7419 0.662 0.653 0.662 0.653 0.671 4,743,624 0.6635 1.37%
2017-07-11 0 0.730 0.720 0.730 0.720 0.730 3,626,000 2,641,960 0.7286 0.653 0.644 0.653 0.644 0.653 4,054,781 0.6516 0.00%
2017-07-10 0 0.730 0.720 0.730 0.720 0.730 3,100,000 2,246,820 0.7248 0.653 0.644 0.653 0.644 0.653 3,466,581 0.6481 -1.35%
2017-07-07 0 0.740 0.730 0.740 0.730 0.750 4,080,000 3,002,560 0.7359 0.662 0.653 0.662 0.653 0.671 4,562,468 0.6581 0.00%
2017-07-06 0 0.740 0.730 0.740 0.730 0.770 9,604,000 7,102,800 0.7396 0.662 0.653 0.662 0.653 0.689 10,739,691 0.6614 -3.90%
2017-07-05 0 0.770 0.770 0.780 0.770 0.820 17,762,200 14,219,330 0.8005 0.689 0.689 0.698 0.689 0.733 19,862,613 0.7159 -1.28%
2017-07-04 0 0.780 0.770 0.780 0.740 0.790 31,818,000 24,638,820 0.7744 0.698 0.689 0.698 0.662 0.706 35,580,538 0.6925 6.85%
2017-07-03 0 0.730 0.720 0.730 0.720 0.740 2,900,000 2,113,780 0.7289 0.653 0.644 0.653 0.644 0.662 3,242,930 0.6518 0.00%
2017-06-30 0 0.730 0.720 0.730 0.710 0.730 5,240,000 3,771,880 0.7198 0.653 0.644 0.653 0.635 0.653 5,859,640 0.6437 2.82%
2017-06-29 0 0.710 0.710 0.720 0.710 0.720 1,776,200 1,268,056 0.7139 0.635 0.635 0.644 0.635 0.644 1,986,239 0.6384 -1.39%
2017-06-28 0 0.720 0.710 0.720 0.710 0.720 3,064,000 2,181,120 0.7119 0.644 0.635 0.644 0.635 0.644 3,426,324 0.6366 1.41%
2017-06-27 0 0.710 0.710 0.720 0.710 0.730 2,724,000 1,968,460 0.7226 0.635 0.635 0.644 0.635 0.653 3,046,118 0.6462 -1.39%
2017-06-26 0 0.720 0.720 0.730 0.710 0.740 3,252,000 2,379,760 0.7318 0.644 0.644 0.653 0.635 0.662 3,636,555 0.6544 1.41%
2017-06-23 0 0.710 0.710 0.720 0.710 0.730 3,314,000 2,390,480 0.7213 0.635 0.635 0.644 0.635 0.653 3,705,887 0.6450 -1.39%
2017-06-22 0 0.720 0.710 0.720 0.710 0.720 1,944,000 1,391,580 0.7158 0.644 0.635 0.644 0.635 0.644 2,173,882 0.6401 0.00%
2017-06-21 0 0.720 0.710 0.720 0.710 0.720 1,358,000 974,300 0.7175 0.644 0.635 0.644 0.635 0.644 1,518,586 0.6416 -1.37%
2017-06-20 0 0.730 0.720 0.730 0.710 0.740 4,048,000 2,934,360 0.7249 0.653 0.644 0.653 0.635 0.662 4,526,684 0.6482 2.82%
2017-06-19 0 0.710 0.710 0.720 0.710 0.730 3,174,000 2,274,960 0.7167 0.635 0.635 0.644 0.635 0.653 3,549,331 0.6410 0.00%
2017-06-16 0 0.710 0.710 0.720 0.710 0.720 2,118,000 1,515,740 0.7156 0.635 0.635 0.644 0.635 0.644 2,368,457 0.6400 0.00%
2017-06-15 0 0.710 0.710 0.720 0.700 0.720 4,638,000 3,297,840 0.7110 0.635 0.635 0.644 0.626 0.644 5,186,452 0.6359 -1.39%
2017-06-14 0 0.720 0.720 0.730 0.710 0.730 5,190,000 3,736,420 0.7199 0.644 0.644 0.653 0.635 0.653 5,803,727 0.6438 -1.37%
2017-06-13 0 0.730 0.720 0.730 0.720 0.730 3,050,000 2,216,680 0.7268 0.653 0.644 0.653 0.644 0.653 3,410,668 0.6499 1.39%
2017-06-12 0 0.720 0.720 0.730 0.710 0.740 4,910,000 3,545,000 0.7220 0.644 0.644 0.653 0.635 0.662 5,490,617 0.6456 -2.70%
2017-06-09 0 0.740 0.730 0.740 0.730 0.740 3,832,000 2,831,920 0.7390 0.662 0.653 0.662 0.653 0.662 4,285,141 0.6609 1.37%
2017-06-08 0 0.730 0.730 0.740 0.720 0.760 17,766,000 13,074,320 0.7359 0.653 0.653 0.662 0.644 0.680 19,866,863 0.6581 -5.19%
2017-06-07 0 0.770 0.760 0.770 0.760 0.780 2,974,000 2,290,020 0.7700 0.689 0.680 0.689 0.680 0.698 3,325,681 0.6886 -1.28%
2017-06-06 0 0.780 0.770 0.780 0.770 0.790 3,194,000 2,471,740 0.7739 0.698 0.689 0.698 0.689 0.706 3,571,696 0.6920 -1.27%
2017-06-05 0 0.790 0.780 0.790 0.750 0.790 7,682,000 5,877,220 0.7651 0.706 0.698 0.706 0.671 0.706 8,590,411 0.6842 2.60%
2017-06-02 0 0.770 0.760 0.770 0.760 0.780 2,176,000 1,670,080 0.7675 0.689 0.680 0.689 0.680 0.698 2,433,316 0.6863 1.32%
2017-06-01 0 0.760 0.760 0.770 0.750 0.780 5,034,000 3,828,200 0.7605 0.680 0.680 0.689 0.671 0.698 5,629,280 0.6801 -2.56%
2017-05-31 0 0.780 0.770 0.780 0.760 0.780 6,454,000 4,982,900 0.7721 0.698 0.689 0.698 0.680 0.698 7,217,198 0.6904 -1.27%
2017-05-29 0 0.790 0.780 0.790 0.780 0.800 2,484,000 1,951,940 0.7858 0.706 0.698 0.706 0.698 0.715 2,777,738 0.7027 -1.25%
2017-05-26 0 0.800 0.790 0.800 0.790 0.810 4,720,000 3,765,660 0.7978 0.715 0.706 0.715 0.706 0.724 5,278,149 0.7134 -2.44%
2017-05-25 0 0.820 0.810 0.820 0.780 0.820 6,284,000 5,072,380 0.8072 0.733 0.724 0.733 0.698 0.733 7,027,095 0.7218 5.13%
2017-05-24 0 0.780 0.780 0.790 0.780 0.810 9,640,000 7,589,540 0.7873 0.698 0.698 0.706 0.698 0.724 10,779,948 0.7040 -3.70%
2017-05-23 0 0.810 0.800 0.810 0.800 0.850 8,996,000 7,330,320 0.8148 0.724 0.715 0.724 0.715 0.760 10,059,794 0.7287 -3.57%
2017-05-22 0 0.840 0.830 0.840 0.780 0.870 38,032,000 31,975,120 0.8407 0.751 0.742 0.751 0.698 0.778 42,529,355 0.7518 10.53%
2017-05-19 0 0.760 0.760 0.770 0.760 0.790 12,098,000 9,389,780 0.7761 0.680 0.680 0.689 0.680 0.706 13,528,611 0.6941 0.00%
2017-05-18 0 0.760 0.760 0.770 0.760 0.790 6,054,000 4,653,880 0.7687 0.680 0.680 0.689 0.680 0.706 6,769,897 0.6874 -3.80%
2017-05-17 0 0.790 0.780 0.790 0.780 0.790 1,968,000 1,546,460 0.7858 0.706 0.698 0.706 0.698 0.706 2,200,720 0.7027 0.00%
2017-05-16 0 0.790 0.790 0.800 0.790 0.800 1,556,000 1,233,340 0.7926 0.706 0.706 0.715 0.706 0.715 1,740,000 0.7088 0.00%
2017-05-15 0 0.790 0.780 0.790 0.780 0.810 8,364,000 6,596,400 0.7887 0.706 0.698 0.706 0.698 0.724 9,353,059 0.7053 -2.47%
2017-05-12 0 0.810 0.800 0.810 0.800 0.820 2,310,000 1,858,360 0.8045 0.724 0.715 0.724 0.715 0.733 2,583,162 0.7194 -1.22%
2017-05-11 0 0.820 0.810 0.820 0.810 0.830 3,036,000 2,488,900 0.8198 0.733 0.724 0.733 0.724 0.742 3,395,013 0.7331 2.50%
2017-05-10 0 0.800 0.800 0.810 0.800 0.830 6,624,000 5,399,300 0.8151 0.715 0.715 0.724 0.715 0.742 7,407,300 0.7289 0.00%
2017-05-09 0 0.800 0.800 0.810 0.790 0.810 2,065,035 1,652,796 0.8004 0.715 0.715 0.724 0.706 0.724 2,309,229 0.7157 0.00%
2017-05-08 0 0.800 0.790 0.800 0.780 0.820 5,622,000 4,479,220 0.7967 0.715 0.706 0.715 0.698 0.733 6,286,812 0.7125 -1.23%
2017-05-05 0 0.810 0.800 0.810 0.770 0.810 10,100,500 7,986,465 0.7907 0.724 0.715 0.724 0.689 0.724 11,294,903 0.7071 1.25%
2017-05-04 0 0.800 0.790 0.800 0.790 0.810 2,722,000 2,179,580 0.8007 0.715 0.706 0.715 0.706 0.724 3,043,882 0.7161 -1.23%
2017-05-02 0 0.810 0.810 0.820 0.800 0.850 6,370,000 5,198,640 0.8161 0.724 0.724 0.733 0.715 0.760 7,123,264 0.7298 -4.71%
2017-04-28 0 0.850 0.850 0.860 0.850 0.860 832,022 712,217 0.8560 0.760 0.760 0.769 0.760 0.769 930,410 0.7655 0.00%
2017-04-27 0 0.850 0.850 0.860 0.850 0.860 1,484,000 1,268,840 0.8550 0.760 0.760 0.769 0.760 0.769 1,659,486 0.7646 -1.16%
2017-04-26 0 0.860 0.850 0.860 0.840 0.870 4,744,000 4,065,980 0.8571 0.769 0.760 0.769 0.751 0.778 5,304,987 0.7664 1.18%
2017-04-25 0 0.850 0.840 0.850 0.820 0.850 3,684,000 3,100,880 0.8417 0.760 0.751 0.760 0.733 0.760 4,119,640 0.7527 2.41%
2017-04-24 0 0.830 0.820 0.830 0.820 0.850 5,176,000 4,287,380 0.8283 0.742 0.733 0.742 0.733 0.760 5,788,072 0.7407 -2.35%
2017-04-21 0 0.850 0.850 0.860 0.850 0.880 6,804,000 5,848,640 0.8596 0.760 0.760 0.769 0.760 0.787 7,608,586 0.7687 -1.16%
2017-04-20 0 0.860 0.860 0.870 0.850 0.890 9,561,619 8,271,551 0.8651 0.769 0.769 0.778 0.760 0.796 10,692,298 0.7736 -2.27%
2017-04-19 0 0.880 0.870 0.880 0.860 0.900 8,412,000 7,308,140 0.8688 0.787 0.778 0.787 0.769 0.805 9,406,735 0.7769 -2.22%
2017-04-18 0 0.900 0.890 0.900 0.890 0.940 7,092,000 6,483,440 0.9142 0.805 0.796 0.805 0.796 0.841 7,930,642 0.8175 -2.17%
2017-04-13 0 0.920 0.910 0.920 0.910 0.950 4,906,000 4,538,060 0.9250 0.823 0.814 0.823 0.814 0.850 5,486,144 0.8272 -1.08%
2017-04-12 0 0.930 0.920 0.930 0.910 0.960 8,776,000 8,081,520 0.9209 0.832 0.823 0.832 0.814 0.858 9,813,778 0.8235 -2.11%
2017-04-11 0 0.950 0.950 0.960 0.950 0.970 2,451,778 2,337,597 0.9534 0.850 0.850 0.858 0.850 0.867 2,741,705 0.8526 -1.04%
2017-04-10 0 0.960 0.960 0.970 0.960 0.980 1,902,000 1,835,180 0.9649 0.858 0.858 0.867 0.858 0.876 2,126,915 0.8628 -2.04%
2017-04-07 0 0.980 0.970 0.980 0.940 0.980 14,430,935 13,974,010 0.9683 0.876 0.867 0.876 0.841 0.876 16,137,420 0.8659 5.38%
2017-04-06 0 0.930 0.930 0.940 0.930 0.980 6,874,000 6,516,060 0.9479 0.832 0.832 0.841 0.832 0.876 7,686,863 0.8477 -5.10%
2017-04-05 0 0.980 0.980 0.990 0.930 0.990 12,712,143 12,254,188 0.9640 0.876 0.876 0.885 0.832 0.885 14,215,378 0.8620 5.38%
2017-04-03 0 0.930 0.920 0.930 0.920 0.940 2,033,000 1,888,850 0.9291 0.832 0.823 0.832 0.823 0.841 2,273,406 0.8308 1.09%
2017-03-31 0 0.920 0.920 0.930 0.920 0.940 2,649,000 2,459,060 0.9283 0.823 0.823 0.832 0.823 0.841 2,962,249 0.8301 0.00%
2017-03-30 0 0.920 0.920 0.930 0.920 0.940 3,798,525 3,510,352 0.9241 0.823 0.823 0.832 0.823 0.841 4,247,708 0.8264 0.00%
2017-03-29 0 0.920 0.920 0.930 0.920 0.940 1,992,000 1,844,600 0.9260 0.823 0.823 0.832 0.823 0.841 2,227,558 0.8281 -2.13%
2017-03-28 0 0.940 0.930 0.940 0.910 0.940 3,339,991 3,099,672 0.9280 0.841 0.832 0.841 0.814 0.841 3,734,951 0.8299 3.30%
2017-03-27 0 0.910 0.910 0.920 0.900 0.950 7,298,644 6,747,476 0.9245 0.814 0.814 0.823 0.805 0.850 8,161,722 0.8267 -4.21%
2017-03-24 0 0.950 0.950 0.960 0.940 0.980 5,626,000 5,358,280 0.9524 0.850 0.850 0.858 0.841 0.876 6,291,285 0.8517 -2.06%
2017-03-23 0 0.970 0.960 0.970 0.960 0.970 2,022,402 1,952,649 0.9655 0.867 0.858 0.867 0.858 0.867 2,261,555 0.8634 0.00%
2017-03-22 0 0.970 0.960 0.970 0.950 0.980 6,238,000 5,987,640 0.9599 0.867 0.858 0.867 0.850 0.876 6,975,655 0.8584 -2.02%
2017-03-21 0 0.990 0.980 0.990 0.980 1.010 4,484,000 4,461,720 0.9950 0.885 0.876 0.885 0.876 0.903 5,014,241 0.8898 -1.00%
2017-03-20 0 1.000 0.990 1.000 0.970 1.010 6,986,000 6,944,680 0.9941 0.894 0.885 0.894 0.867 0.903 7,812,108 0.8890 2.04%
2017-03-17 0 0.980 0.980 0.990 0.980 1.020 6,076,000 6,039,620 0.9940 0.876 0.876 0.885 0.876 0.912 6,794,498 0.8889 -3.92%
2017-03-16 0 1.020 1.010 1.020 0.980 1.040 26,310,000 26,506,580 1.0075 0.912 0.903 0.912 0.876 0.930 29,421,206 0.9009 4.08%
2017-03-15 0 0.980 0.960 0.980 0.940 1.000 7,692,000 7,453,260 0.9690 0.876 0.858 0.876 0.841 0.894 8,601,593 0.8665 3.16%
2017-03-14 0 0.950 0.950 0.960 0.950 0.970 2,860,000 2,735,480 0.9565 0.850 0.850 0.858 0.850 0.867 3,198,200 0.8553 -2.06%
2017-03-13 0 0.970 0.960 0.970 0.930 0.980 8,512,000 8,103,540 0.9520 0.867 0.858 0.867 0.832 0.876 9,518,560 0.8513 2.11%
2017-03-10 0 0.950 0.940 0.950 0.940 1.000 23,912,000 22,831,380 0.9548 0.850 0.841 0.850 0.841 0.894 26,739,639 0.8538 -5.00%
2017-03-09 0 1.000 1.000 1.010 1.000 1.030 7,896,000 7,958,680 1.0079 0.894 0.894 0.903 0.894 0.921 8,829,717 0.9014 -3.85%
2017-03-08 0 1.040 1.030 1.040 1.020 1.040 5,988,000 6,173,280 1.0309 0.930 0.921 0.930 0.912 0.930 6,696,092 0.9219 1.96%
2017-03-07 0 1.020 1.020 1.030 1.010 1.040 7,020,000 7,217,960 1.0282 0.912 0.912 0.921 0.903 0.930 7,850,128 0.9195 0.99%
2017-03-06 0 1.010 1.010 1.020 1.000 1.020 4,580,000 4,629,900 1.0109 0.903 0.903 0.912 0.894 0.912 5,121,594 0.9040 1.00%
2017-03-03 0 1.000 1.000 1.010 0.990 1.020 5,058,000 5,074,780 1.0033 0.894 0.894 0.903 0.885 0.912 5,656,118 0.8972 -1.96%
2017-03-02 0 1.020 1.010 1.020 1.010 1.030 6,444,000 6,558,020 1.0177 0.912 0.903 0.912 0.903 0.921 7,206,015 0.9101 0.99%
2017-03-01 0 1.010 1.010 1.020 1.000 1.050 7,680,000 7,897,000 1.0283 0.903 0.903 0.912 0.894 0.939 8,588,174 0.9195 0.00%
2017-02-28 0 1.010 1.000 1.010 0.990 1.060 14,656,000 14,802,120 1.0100 0.903 0.894 0.903 0.885 0.948 16,389,099 0.9032 -3.81%
2017-02-27 0 1.050 1.040 1.050 1.020 1.060 18,678,000 19,580,820 1.0483 0.939 0.930 0.939 0.912 0.948 20,886,708 0.9375 1.94%
2017-02-24 0 1.030 1.020 1.030 1.020 1.060 9,514,300 9,861,054 1.0364 0.921 0.912 0.921 0.912 0.948 10,639,384 0.9268 -1.90%
2017-02-23 0 1.050 1.050 1.060 1.040 1.080 11,012,000 11,585,460 1.0521 0.939 0.939 0.948 0.930 0.966 12,314,189 0.9408 -3.67%
2017-02-22 0 1.090 1.080 1.090 1.040 1.090 13,010,000 13,878,480 1.0668 0.975 0.966 0.975 0.930 0.975 14,548,457 0.9539 3.81%
2017-02-21 0 1.050 1.050 1.060 1.050 1.090 6,558,000 7,045,040 1.0743 0.939 0.939 0.948 0.939 0.975 7,333,496 0.9607 -3.67%
2017-02-20 0 1.090 1.080 1.090 1.080 1.110 5,934,000 6,471,760 1.0906 0.975 0.966 0.975 0.966 0.993 6,635,707 0.9753 -0.91%
2017-02-17 0 1.100 1.100 1.110 1.100 1.120 7,184,290 7,956,284 1.1075 0.984 0.984 0.993 0.984 1.002 8,033,846 0.9903 -0.90%
2017-02-16 0 1.110 1.110 1.120 1.110 1.130 5,244,000 5,875,630 1.1204 0.993 0.993 1.002 0.993 1.011 5,864,113 1.0020 -1.77%
2017-02-15 0 1.130 1.120 1.130 1.120 1.150 6,126,000 6,943,660 1.1335 1.011 1.002 1.011 1.002 1.028 6,850,411 1.0136 -0.88%
2017-02-14 0 1.140 1.130 1.140 1.130 1.150 4,798,000 5,455,640 1.1371 1.019 1.011 1.019 1.011 1.028 5,365,372 1.0168 0.88%
2017-02-13 0 1.130 1.130 1.140 1.120 1.150 15,054,000 17,040,040 1.1319 1.011 1.011 1.019 1.002 1.028 16,834,164 1.0122 0.00%
2017-02-10 0 1.130 1.130 1.140 1.130 1.160 6,280,000 7,169,260 1.1416 1.011 1.011 1.019 1.011 1.037 7,022,622 1.0209 -0.88%
2017-02-09 0 1.140 1.130 1.140 1.120 1.140 6,108,449 6,889,264 1.1278 1.019 1.011 1.019 1.002 1.019 6,830,784 1.0086 1.79%
2017-02-08 0 1.120 1.120 1.130 1.110 1.140 10,410,000 11,691,950 1.1231 1.002 1.002 1.011 0.993 1.019 11,641,002 1.0044 -1.75%
2017-02-07 0 1.140 1.140 1.150 1.140 1.160 5,980,000 6,871,960 1.1492 1.019 1.019 1.028 1.019 1.037 6,687,146 1.0276 -1.72%
2017-02-06 0 1.160 1.140 1.160 1.140 1.160 4,060,000 4,671,320 1.1506 1.037 1.019 1.037 1.019 1.037 4,540,103 1.0289 0.00%
2017-02-03 0 1.160 1.150 1.160 1.140 1.160 6,074,751 6,989,143 1.1505 1.037 1.028 1.037 1.019 1.037 6,793,102 1.0289 1.75%
2017-02-02 0 1.140 1.140 1.150 1.130 1.170 9,512,000 10,875,720 1.1434 1.019 1.019 1.028 1.011 1.046 10,636,812 1.0225 -0.87%
2017-02-01 0 1.150 1.140 1.150 1.130 1.170 5,846,000 6,689,300 1.1443 1.028 1.019 1.028 1.011 1.046 6,537,300 1.0233 -1.71%
2017-01-27 0 1.170 1.170 1.180 1.160 1.180 3,280,000 3,837,940 1.1701 1.046 1.046 1.055 1.037 1.055 3,667,866 1.0464 0.00%
2017-01-26 0 1.170 1.160 1.170 1.160 1.190 16,468,000 19,249,270 1.1689 1.046 1.037 1.046 1.037 1.064 18,415,372 1.0453 0.86%
2017-01-25 0 1.160 1.150 1.160 1.140 1.170 9,112,000 10,570,580 1.1601 1.037 1.028 1.037 1.019 1.046 10,189,511 1.0374 0.87%
2017-01-24 0 1.150 1.140 1.150 1.130 1.160 5,244,000 6,006,480 1.1454 1.028 1.019 1.028 1.011 1.037 5,864,113 1.0243 0.00%
2017-01-23 0 1.150 1.130 1.150 1.130 1.180 13,148,000 15,120,300 1.1500 1.028 1.011 1.028 1.011 1.055 14,702,775 1.0284 -0.86%
2017-01-20 0 1.160 1.160 1.170 1.150 1.210 29,822,000 35,209,180 1.1806 1.037 1.037 1.046 1.028 1.082 33,348,507 1.0558 0.87%
2017-01-19 0 1.150 1.140 1.160 1.130 1.160 8,520,000 9,827,700 1.1535 1.028 1.019 1.037 1.011 1.037 9,527,506 1.0315 0.00%
2017-01-18 0 1.150 1.140 1.150 1.110 1.150 12,076,000 13,773,000 1.1405 1.028 1.019 1.028 0.993 1.028 13,504,009 1.0199 2.68%
2017-01-17 0 1.120 1.120 1.130 1.100 1.130 2,996,000 3,349,120 1.1179 1.002 1.002 1.011 0.984 1.011 3,350,283 0.9997 0.90%
2017-01-16 0 1.110 1.100 1.110 1.100 1.150 8,692,000 9,696,228 1.1155 0.993 0.984 0.993 0.984 1.028 9,719,845 0.9976 -2.63%
2017-01-13 0 1.140 1.140 1.150 1.140 1.170 7,324,000 8,432,170 1.1513 1.019 1.019 1.028 1.019 1.046 8,190,077 1.0296 0.88%
2017-01-12 0 1.130 1.130 1.140 1.130 1.170 7,150,000 8,225,420 1.1504 1.011 1.011 1.019 1.011 1.046 7,995,501 1.0288 -1.74%
2017-01-11 0 1.150 1.150 1.160 1.110 1.160 12,044,000 13,616,380 1.1306 1.028 1.028 1.037 0.993 1.037 13,468,225 1.0110 1.77%
2017-01-10 0 1.130 1.130 1.140 1.130 1.190 27,192,000 31,522,220 1.1592 1.011 1.011 1.019 1.011 1.064 30,407,505 1.0367 -5.83%
2017-01-09 0 1.200 1.190 1.200 1.100 1.200 49,458,000 57,161,210 1.1558 1.073 1.064 1.073 0.984 1.073 55,306,501 1.0335 8.11%
2017-01-06 0 1.110 1.100 1.110 1.100 1.160 24,442,000 27,678,380 1.1324 0.993 0.984 0.993 0.984 1.037 27,332,312 1.0127 0.91%
2017-01-05 0 1.100 1.100 1.110 1.090 1.130 10,724,000 11,952,700 1.1146 0.984 0.984 0.993 0.975 1.011 11,992,133 0.9967 1.85%
2017-01-04 0 1.080 1.080 1.090 1.070 1.090 2,812,000 3,033,140 1.0786 0.966 0.966 0.975 0.957 0.975 3,144,524 0.9646 -0.92%
2017-01-03 0 1.090 1.080 1.090 1.080 1.100 954,000 1,037,300 1.0873 0.975 0.966 0.975 0.966 0.984 1,066,812 0.9723 0.00%
2016-12-30 0 1.090 1.080 1.090 1.070 1.090 2,222,000 2,400,200 1.0802 0.975 0.966 0.975 0.957 0.975 2,484,756 0.9660 0.93%
2016-12-29 0 1.080 1.080 1.090 1.080 1.090 10,706,000 11,562,580 1.0800 0.966 0.966 0.975 0.966 0.975 11,972,004 0.9658 -0.92%
2016-12-28 0 1.090 1.080 1.090 1.070 1.100 3,565,980 3,875,459 1.0868 0.975 0.966 0.975 0.957 0.984 3,987,664 0.9719 1.87%
2016-12-23 0 1.070 1.070 1.080 1.070 1.090 2,850,000 3,066,120 1.0758 0.957 0.957 0.966 0.957 0.975 3,187,018 0.9621 -1.83%
2016-12-22 0 1.090 1.080 1.090 1.080 1.090 1,424,000 1,544,200 1.0844 0.975 0.966 0.975 0.966 0.975 1,592,391 0.9697 -0.91%
2016-12-21 0 1.100 1.090 1.100 1.090 1.100 1,488,000 1,630,170 1.0955 0.984 0.975 0.984 0.975 0.984 1,663,959 0.9797 0.92%
2016-12-20 0 1.090 1.080 1.090 1.080 1.120 4,752,000 5,177,320 1.0895 0.975 0.966 0.975 0.966 1.002 5,313,933 0.9743 -2.68%
2016-12-19 0 1.120 1.110 1.120 1.080 1.130 9,036,000 9,969,320 1.1033 1.002 0.993 1.002 0.966 1.011 10,104,524 0.9866 1.82%
2016-12-16 0 1.100 1.090 1.100 1.080 1.100 3,228,000 3,519,060 1.0902 0.984 0.975 0.984 0.966 0.984 3,609,717 0.9749 1.85%
2016-12-15 0 1.080 1.080 1.090 1.080 1.110 12,764,000 13,912,880 1.0900 0.966 0.966 0.975 0.966 0.993 14,273,367 0.9747 -4.42%
2016-12-14 0 1.130 1.120 1.130 1.110 1.160 9,016,000 10,150,810 1.1259 1.011 1.002 1.011 0.993 1.037 10,082,159 1.0068 -0.88%
2016-12-13 0 1.140 1.130 1.150 1.100 1.150 16,088,000 18,044,640 1.1216 1.019 1.011 1.028 0.984 1.028 17,990,436 1.0030 2.70%
2016-12-12 0 1.110 1.100 1.110 1.090 1.140 21,634,000 24,053,540 1.1118 0.993 0.984 0.993 0.975 1.019 24,192,261 0.9943 2.78%
2016-12-09 0 1.080 1.070 1.080 1.060 1.080 3,732,000 3,994,880 1.0704 0.966 0.957 0.966 0.948 0.966 4,173,316 0.9572 0.93%
2016-12-08 0 1.070 1.060 1.070 1.060 1.120 9,758,000 10,518,240 1.0779 0.957 0.948 0.957 0.948 1.002 10,911,902 0.9639 -3.60%
2016-12-07 0 1.110 1.110 1.120 1.090 1.120 6,740,000 7,475,520 1.1091 0.993 0.993 1.002 0.975 1.002 7,537,018 0.9918 0.91%
2016-12-06 0 1.100 1.090 1.100 1.090 1.120 4,468,000 4,949,460 1.1078 0.984 0.975 0.984 0.975 1.002 4,996,349 0.9906 0.92%
2016-12-05 0 1.090 1.080 1.090 1.070 1.120 5,182,000 5,626,300 1.0857 0.975 0.966 0.975 0.957 1.002 5,794,781 0.9709 -0.91%
2016-12-02 0 1.100 1.100 1.110 1.100 1.140 12,330,000 13,819,060 1.1208 0.984 0.984 0.993 0.984 1.019 13,788,045 1.0022 -1.79%
2016-12-01 0 1.120 1.120 1.130 1.110 1.180 28,005,000 31,830,110 1.1366 1.002 1.002 1.011 0.993 1.055 31,316,643 1.0164 7.69%
2016-11-30 0 1.040 1.040 1.060 1.040 1.060 5,746,000 6,004,840 1.0450 0.930 0.930 0.948 0.930 0.948 6,425,475 0.9345 -1.89%
2016-11-29 0 1.060 1.060 1.070 1.050 1.070 3,312,000 3,511,600 1.0603 0.948 0.948 0.957 0.939 0.957 3,703,650 0.9481 0.00%
2016-11-28 0 1.060 1.060 1.070 1.050 1.080 11,386,000 12,121,260 1.0646 0.948 0.948 0.957 0.939 0.966 12,732,416 0.9520 -3.64%
2016-11-25 0 1.100 1.090 1.100 1.080 1.100 3,052,000 3,322,520 1.0886 0.984 0.975 0.984 0.966 0.984 3,412,905 0.9735 0.00%
2016-11-24 0 1.100 1.090 1.100 1.060 1.100 6,046,000 6,523,440 1.0790 0.984 0.975 0.984 0.948 0.984 6,760,951 0.9649 0.92%
2016-11-23 0 1.090 1.080 1.100 1.080 1.120 8,456,000 9,296,840 1.0994 0.975 0.966 0.984 0.966 1.002 9,455,938 0.9832 -2.68%
2016-11-22 0 1.120 1.110 1.120 1.100 1.130 28,407,000 31,500,790 1.1089 1.002 0.993 1.002 0.984 1.011 31,766,181 0.9916 4.67%
2016-11-21 0 1.070 1.060 1.070 1.030 1.070 9,492,000 9,927,900 1.0459 0.957 0.948 0.957 0.921 0.957 10,614,447 0.9353 3.88%
2016-11-18 0 1.030 1.020 1.030 1.020 1.040 3,028,000 3,101,720 1.0243 0.921 0.912 0.921 0.912 0.930 3,386,067 0.9160 0.00%
2016-11-17 0 1.030 1.030 1.040 1.020 1.050 4,710,000 4,866,960 1.0333 0.921 0.921 0.930 0.912 0.939 5,266,966 0.9241 -1.90%
2016-11-16 0 1.050 1.040 1.050 1.040 1.100 17,378,000 18,641,000 1.0727 0.939 0.930 0.939 0.930 0.984 19,432,981 0.9592 0.00%
2016-11-15 0 1.050 1.040 1.050 1.000 1.050 17,964,000 18,524,280 1.0312 0.939 0.930 0.939 0.894 0.939 20,088,276 0.9221 5.00%
2016-11-14 0 1.000 0.990 1.000 0.990 1.020 7,312,000 7,307,320 0.9994 0.894 0.885 0.894 0.885 0.912 8,176,658 0.8937 -1.96%
2016-11-11 0 1.020 1.020 1.030 1.000 1.030 9,980,000 10,105,060 1.0125 0.912 0.912 0.921 0.894 0.921 11,160,154 0.9055 -0.97%
2016-11-10 0 1.030 1.030 1.040 1.010 1.050 16,958,000 17,491,840 1.0315 0.921 0.921 0.930 0.903 0.939 18,963,315 0.9224 4.04%
2016-11-09 0 0.990 0.990 1.000 0.960 1.050 22,830,000 22,582,800 0.9892 0.885 0.885 0.894 0.858 0.939 25,529,690 0.8846 -3.88%
2016-11-08 0 1.030 1.030 1.040 1.020 1.060 8,874,000 9,203,440 1.0371 0.921 0.921 0.930 0.912 0.948 9,923,367 0.9275 0.00%
2016-11-07 0 1.030 1.020 1.030 1.010 1.050 6,512,000 6,682,260 1.0261 0.921 0.912 0.921 0.903 0.939 7,282,056 0.9176 -0.96%
2016-11-04 0 1.040 1.030 1.040 1.010 1.070 12,626,000 13,134,360 1.0403 0.930 0.921 0.930 0.903 0.957 14,119,048 0.9303 0.97%
2016-11-03 0 1.030 1.020 1.030 1.010 1.060 21,936,000 22,560,620 1.0285 0.921 0.912 0.921 0.903 0.948 24,529,973 0.9197 0.98%
2016-11-02 0 1.020 1.020 1.030 1.010 1.030 11,618,701 11,874,842 1.0220 0.912 0.912 0.921 0.903 0.921 12,992,634 0.9140 -2.86%
2016-11-01 0 1.050 1.050 1.060 0.990 1.060 23,184,000 23,867,140 1.0295 0.939 0.939 0.948 0.885 0.948 25,925,551 0.9206 0.96%
2016-10-31 0 1.040 1.040 1.050 1.030 1.080 19,340,000 20,291,140 1.0492 0.930 0.930 0.939 0.921 0.966 21,626,991 0.9382 -4.59%
2016-10-28 0 1.090 1.090 1.100 1.070 1.190 51,920,000 58,811,020 1.1327 0.975 0.975 0.984 0.957 1.064 58,059,637 1.0129 -3.54%
2016-10-27 0 1.130 1.120 1.130 1.010 1.130 34,512,000 37,440,960 1.0849 1.011 1.002 1.011 0.903 1.011 38,593,108 0.9701 7.62%
2016-10-26 0 1.050 1.050 1.060 1.050 1.090 22,176,000 23,563,240 1.0626 0.939 0.939 0.948 0.939 0.975 24,798,353 0.9502 -5.41%
2016-10-25 0 1.110 1.100 1.110 1.060 1.140 27,714,000 30,491,720 1.1002 0.993 0.984 0.993 0.948 1.019 30,991,232 0.9839 0.00%
2016-10-24 0 1.110 1.110 1.120 1.090 1.160 38,026,000 42,603,440 1.1204 0.993 0.993 1.002 0.975 1.037 42,522,645 1.0019 -1.77%
2016-10-20 0 1.130 1.130 1.140 1.050 1.180 124,260,000 138,708,400 1.1163 1.011 1.011 1.019 0.939 1.055 138,953,976 0.9982 9.71%
2016-10-19 0 1.030 1.030 1.040 0.960 1.050 96,970,000 98,214,400 1.0128 0.921 0.921 0.930 0.858 0.939 108,436,883 0.9057 8.42%
2016-10-18 0 0.950 0.950 0.960 0.890 0.970 35,862,000 33,594,700 0.9368 0.850 0.850 0.858 0.796 0.867 40,102,748 0.8377 6.74%
2016-10-17 0 0.890 0.890 0.900 0.880 0.930 22,592,000 20,357,160 0.9011 0.796 0.796 0.805 0.787 0.832 25,263,546 0.8058 -2.20%
2016-10-14 0 0.910 0.900 0.910 0.870 0.910 21,916,000 19,518,820 0.8906 0.814 0.805 0.814 0.778 0.814 24,507,608 0.7964 3.41%
2016-10-13 0 0.880 0.870 0.880 0.870 0.950 33,264,000 29,969,260 0.9010 0.787 0.778 0.787 0.778 0.850 37,197,530 0.8057 -7.37%
2016-10-12 0 0.950 0.950 0.960 0.920 0.960 19,922,000 18,869,860 0.9472 0.850 0.850 0.858 0.823 0.858 22,277,814 0.8470 1.06%
2016-10-11 0 0.940 0.940 0.950 0.910 1.000 34,686,000 33,130,440 0.9552 0.841 0.841 0.850 0.814 0.894 38,787,684 0.8541 0.00%
2016-10-07 0 0.940 0.940 0.950 0.940 1.030 53,602,000 52,362,040 0.9769 0.841 0.841 0.850 0.841 0.921 59,940,536 0.8736 -8.74%
2016-10-06 0 1.030 1.020 1.030 0.900 1.030 74,688,000 72,298,840 0.9680 0.921 0.912 0.921 0.805 0.921 83,519,995 0.8656 10.75%
2016-10-05 0 0.930 0.920 0.930 0.880 0.970 108,972,000 100,821,040 0.9252 0.832 0.823 0.832 0.787 0.867 121,858,142 0.8274 1.09%
2016-10-04 0 0.920 0.910 0.920 0.730 0.930 183,906,000 154,058,240 0.8377 0.823 0.814 0.823 0.653 0.832 205,653,227 0.7491 26.03%
2016-10-03 0 0.730 0.730 0.740 0.710 0.730 11,272,000 8,142,620 0.7224 0.653 0.653 0.662 0.635 0.653 12,604,935 0.6460 1.39%
2016-09-30 0 0.720 0.710 0.720 0.710 0.730 5,524,000 3,979,940 0.7205 0.644 0.635 0.644 0.635 0.653 6,177,223 0.6443 -2.70%
2016-09-29 0 0.740 0.730 0.740 0.720 0.760 28,482,000 21,152,240 0.7427 0.662 0.653 0.662 0.644 0.680 31,850,050 0.6641 7.25%
2016-09-28 0 0.690 0.690 0.700 0.690 0.710 8,236,000 5,755,160 0.6988 0.617 0.617 0.626 0.617 0.635 9,209,922 0.6249 -2.82%
2016-09-27 0 0.710 0.700 0.710 0.700 0.710 1,528,000 1,083,160 0.7089 0.635 0.626 0.635 0.626 0.635 1,708,689 0.6339 0.00%
2016-09-26 0 0.710 0.700 0.710 0.700 0.720 1,496,000 1,059,660 0.7083 0.635 0.626 0.635 0.626 0.644 1,672,905 0.6334 -1.39%
2016-09-23 0 0.720 0.710 0.720 0.710 0.730 3,060,000 2,200,534 0.7191 0.644 0.635 0.644 0.635 0.653 3,421,851 0.6431 0.00%
2016-09-22 0 0.720 0.710 0.720 0.710 0.730 3,417,540 2,456,567 0.7188 0.644 0.635 0.644 0.635 0.653 3,821,670 0.6428 1.41%
2016-09-21 0 0.710 0.710 0.720 0.710 0.720 2,940,000 2,099,560 0.7141 0.635 0.635 0.644 0.635 0.644 3,287,660 0.6386 -1.39%
2016-09-20 0 0.720 0.710 0.720 0.710 0.730 1,674,000 1,213,280 0.7248 0.644 0.635 0.644 0.635 0.653 1,871,954 0.6481 -1.37%
2016-09-19 0 0.730 0.720 0.730 0.710 0.730 1,224,000 878,140 0.7174 0.653 0.644 0.653 0.635 0.653 1,368,740 0.6416 2.82%
2016-09-15 0 0.710 0.710 0.720 0.700 0.730 4,272,000 3,048,620 0.7136 0.635 0.635 0.644 0.626 0.653 4,777,172 0.6382 -1.39%
2016-09-14 0 0.720 0.720 0.730 0.710 0.730 2,138,000 1,540,040 0.7203 0.644 0.644 0.653 0.635 0.653 2,390,822 0.6441 -1.37%
2016-09-13 0 0.730 0.720 0.730 0.720 0.740 3,128,000 2,265,960 0.7244 0.653 0.644 0.653 0.644 0.662 3,497,892 0.6478 0.00%
2016-09-12 0 0.730 0.720 0.730 0.720 0.740 7,470,000 5,446,900 0.7292 0.653 0.644 0.653 0.644 0.662 8,353,341 0.6521 -3.95%
2016-09-09 0 0.760 0.750 0.760 0.740 0.780 18,114,000 13,881,360 0.7663 0.680 0.671 0.680 0.662 0.698 20,256,014 0.6853 2.70%
2016-09-08 0 0.740 0.730 0.740 0.710 0.740 5,098,000 3,723,100 0.7303 0.662 0.653 0.662 0.635 0.662 5,700,848 0.6531 4.23%
2016-09-07 0 0.710 0.710 0.720 0.710 0.720 1,104,000 787,760 0.7136 0.635 0.635 0.644 0.635 0.644 1,234,550 0.6381 0.00%
2016-09-06 0 0.710 0.710 0.720 0.700 0.720 3,819,000 2,700,190 0.7070 0.635 0.635 0.644 0.626 0.644 4,270,604 0.6323 0.00%
2016-09-05 0 0.710 0.700 0.710 0.690 0.710 4,160,553 2,917,130 0.7011 0.635 0.626 0.635 0.617 0.635 4,652,546 0.6270 1.43%
2016-09-02 0 0.700 0.690 0.700 0.680 0.720 6,994,400 4,851,524 0.6936 0.626 0.617 0.626 0.608 0.644 7,821,501 0.6203 -2.78%
2016-09-01 0 0.720 0.710 0.720 0.700 0.720 1,770,000 1,256,840 0.7101 0.644 0.635 0.644 0.626 0.644 1,979,306 0.6350 0.00%
2016-08-31 0 0.720 0.710 0.720 0.720 0.730 4,524,000 3,261,700 0.7210 0.644 0.635 0.644 0.644 0.653 5,058,971 0.6447 -1.37%
2016-08-30 0 0.730 0.720 0.730 0.720 0.730 2,318,000 1,684,360 0.7266 0.653 0.644 0.653 0.644 0.653 2,592,108 0.6498 0.00%
2016-08-29 0 0.730 0.720 0.730 0.720 0.740 3,338,000 2,443,180 0.7319 0.653 0.644 0.653 0.644 0.662 3,732,725 0.6545 -1.35%
2016-08-26 0 0.740 0.730 0.740 0.720 0.740 2,028,000 1,478,520 0.7291 0.662 0.653 0.662 0.644 0.662 2,267,815 0.6520 2.78%
2016-08-25 0 0.720 0.720 0.730 0.710 0.730 1,170,000 843,720 0.7211 0.644 0.644 0.653 0.635 0.653 1,308,355 0.6449 0.00%
2016-08-24 0 0.720 0.720 0.730 0.720 0.740 1,896,000 1,383,860 0.7299 0.644 0.644 0.653 0.644 0.662 2,120,206 0.6527 -1.37%
2016-08-23 0 0.730 0.730 0.740 0.730 0.740 2,690,000 1,965,280 0.7306 0.653 0.653 0.662 0.653 0.662 3,008,098 0.6533 -1.35%
2016-08-22 0 0.740 0.740 0.750 0.740 0.780 6,090,000 4,626,580 0.7597 0.662 0.662 0.671 0.662 0.698 6,810,154 0.6794 -2.63%
2016-08-19 0 0.760 0.760 0.770 0.740 0.770 8,628,000 6,525,180 0.7563 0.680 0.680 0.689 0.662 0.689 9,648,277 0.6763 2.70%
2016-08-18 0 0.740 0.730 0.740 0.730 0.750 3,736,000 2,760,040 0.7388 0.662 0.653 0.662 0.653 0.671 4,177,789 0.6606 0.00%
2016-08-17 0 0.740 0.730 0.740 0.730 0.750 4,828,300 3,554,987 0.7363 0.662 0.653 0.662 0.653 0.671 5,399,255 0.6584 0.00%
2016-08-16 0 0.740 0.740 0.750 0.730 0.750 3,974,000 2,938,020 0.7393 0.662 0.662 0.671 0.653 0.671 4,443,933 0.6611 0.00%
2016-08-15 0 0.740 0.730 0.740 0.730 0.740 3,212,000 2,360,860 0.7350 0.662 0.653 0.662 0.653 0.662 3,591,825 0.6573 1.37%
2016-08-12 0 0.730 0.720 0.730 0.720 0.730 4,254,000 3,088,100 0.7259 0.653 0.644 0.653 0.644 0.653 4,757,043 0.6492 2.82%
2016-08-11 0 0.710 0.700 0.710 0.700 0.730 8,192,000 5,815,480 0.7099 0.635 0.626 0.635 0.626 0.653 9,160,719 0.6348 -2.74%
2016-08-10 0 0.730 0.720 0.730 0.720 0.740 2,608,000 1,910,380 0.7325 0.653 0.644 0.653 0.644 0.662 2,916,401 0.6550 -2.67%
2016-08-09 0 0.750 0.740 0.750 0.720 0.750 7,504,000 5,521,940 0.7359 0.671 0.662 0.671 0.644 0.671 8,391,362 0.6581 4.17%
2016-08-08 0 0.720 0.710 0.720 0.710 0.720 5,024,000 3,599,920 0.7165 0.644 0.635 0.644 0.635 0.644 5,618,097 0.6408 0.00%
2016-08-05 0 0.720 0.710 0.720 0.710 0.720 4,044,000 2,906,980 0.7188 0.644 0.635 0.644 0.635 0.644 4,522,211 0.6428 1.41%
2016-08-04 0 0.710 0.700 0.710 0.700 0.730 4,864,000 3,473,180 0.7141 0.635 0.626 0.635 0.626 0.653 5,439,177 0.6385 0.00%
2016-08-03 0 0.710 0.700 0.710 0.700 0.730 8,050,000 5,727,400 0.7115 0.635 0.626 0.635 0.626 0.653 9,001,927 0.6362 -4.05%
2016-08-01 0 0.740 0.740 0.750 0.730 0.740 1,750,000 1,287,620 0.7358 0.662 0.662 0.671 0.653 0.662 1,956,941 0.6580 1.37%
2016-07-29 0 0.730 0.730 0.740 0.730 0.760 2,928,600 2,182,672 0.7453 0.653 0.653 0.662 0.653 0.680 3,274,912 0.6665 -5.19%
2016-07-28 0 0.770 0.760 0.770 0.750 0.770 4,102,000 3,111,240 0.7585 0.689 0.680 0.689 0.671 0.689 4,587,069 0.6783 1.32%
2016-07-27 0 0.760 0.750 0.760 0.750 0.780 8,572,000 6,512,120 0.7597 0.680 0.671 0.680 0.671 0.698 9,585,655 0.6794 -2.56%
2016-07-26 0 0.780 0.770 0.780 0.770 0.780 4,420,000 3,437,200 0.7776 0.698 0.689 0.698 0.689 0.698 4,942,673 0.6954 0.00%
2016-07-25 0 0.780 0.770 0.780 0.760 0.780 4,718,000 3,619,900 0.7673 0.698 0.689 0.698 0.680 0.698 5,275,912 0.6861 0.00%
2016-07-22 0 0.780 0.770 0.780 0.770 0.790 2,246,000 1,754,000 0.7809 0.698 0.689 0.698 0.689 0.706 2,511,594 0.6984 -1.27%
2016-07-21 0 0.790 0.790 0.800 0.790 0.800 1,624,000 1,291,860 0.7955 0.706 0.706 0.715 0.706 0.715 1,816,041 0.7114 0.00%
2016-07-20 0 0.790 0.790 0.800 0.790 0.800 3,476,000 2,751,640 0.7916 0.706 0.706 0.715 0.706 0.715 3,887,043 0.7079 -1.25%
2016-07-19 0 0.800 0.790 0.800 0.790 0.820 2,100,000 1,679,420 0.7997 0.715 0.706 0.715 0.706 0.733 2,348,329 0.7152 0.00%
2016-07-18 0 0.800 0.790 0.800 0.790 0.800 2,966,000 2,368,820 0.7987 0.715 0.706 0.715 0.706 0.715 3,316,735 0.7142 0.00%
2016-07-15 0 0.800 0.790 0.800 0.790 0.810 3,042,000 2,423,880 0.7968 0.715 0.706 0.715 0.706 0.724 3,401,722 0.7125 -1.23%
2016-07-14 0 0.810 0.800 0.810 0.800 0.820 3,608,000 2,921,100 0.8096 0.724 0.715 0.724 0.715 0.733 4,034,653 0.7240 -1.22%
2016-07-13 0 0.820 0.810 0.820 0.800 0.820 11,396,000 9,226,320 0.8096 0.733 0.724 0.733 0.715 0.733 12,743,598 0.7240 2.50%
2016-07-12 0 0.800 0.800 0.810 0.800 0.830 7,894,000 6,416,140 0.8128 0.715 0.715 0.724 0.715 0.742 8,827,480 0.7268 -2.44%
2016-07-11 0 0.820 0.810 0.820 0.790 0.820 5,792,000 4,690,120 0.8098 0.733 0.724 0.733 0.706 0.733 6,476,915 0.7241 3.80%
2016-07-08 0 0.790 0.780 0.790 0.780 0.790 1,434,000 1,124,160 0.7839 0.706 0.698 0.706 0.698 0.706 1,603,573 0.7010 -1.25%
2016-07-07 0 0.800 0.790 0.810 0.790 0.810 3,278,000 2,615,320 0.7978 0.715 0.706 0.724 0.706 0.724 3,665,630 0.7135 0.00%
2016-07-06 0 0.800 0.790 0.800 0.780 0.810 3,468,000 2,747,840 0.7923 0.715 0.706 0.715 0.698 0.724 3,878,097 0.7086 -1.23%
2016-07-05 0 0.810 0.810 0.820 0.810 0.820 3,312,000 2,691,140 0.8125 0.724 0.724 0.733 0.724 0.733 3,703,650 0.7266 -2.41%
2016-07-04 0 0.830 0.820 0.830 0.800 0.830 6,084,000 4,968,720 0.8167 0.742 0.733 0.742 0.715 0.742 6,803,444 0.7303 2.47%
2016-06-30 0 0.810 0.810 0.820 0.800 0.830 11,612,000 9,517,680 0.8196 0.724 0.724 0.733 0.715 0.742 12,985,141 0.7330 -1.22%
2016-06-29 0 0.820 0.810 0.820 0.780 0.830 16,142,000 13,023,100 0.8068 0.733 0.724 0.733 0.698 0.742 18,050,822 0.7215 5.13%
2016-06-28 0 0.780 0.770 0.780 0.750 0.790 6,872,000 5,341,460 0.7773 0.698 0.689 0.698 0.671 0.706 7,684,627 0.6951 0.00%
2016-06-27 0 0.780 0.770 0.780 0.740 0.780 1,974,000 1,496,680 0.7582 0.698 0.689 0.698 0.662 0.698 2,207,429 0.6780 2.63%
2016-06-24 0 0.760 0.760 0.770 0.720 0.790 12,306,000 9,390,060 0.7630 0.680 0.680 0.689 0.644 0.706 13,761,207 0.6824 -2.56%
2016-06-23 0 0.780 0.770 0.790 0.750 0.780 6,958,000 5,323,360 0.7651 0.698 0.689 0.706 0.671 0.698 7,780,796 0.6842 4.00%
2016-06-22 0 0.750 0.740 0.750 0.740 0.770 2,572,290 1,934,228 0.7519 0.671 0.662 0.671 0.662 0.689 2,876,468 0.6724 -1.32%
2016-06-21 0 0.760 0.760 0.770 0.730 0.780 11,292,000 8,585,460 0.7603 0.680 0.680 0.689 0.653 0.698 12,627,300 0.6799 5.56%
2016-06-20 0 0.720 0.710 0.720 0.710 0.730 2,504,000 1,810,060 0.7229 0.644 0.635 0.644 0.635 0.653 2,800,103 0.6464 0.00%
2016-06-17 0 0.720 0.720 0.730 0.690 0.720 2,018,000 1,429,940 0.7086 0.644 0.644 0.653 0.617 0.644 2,256,632 0.6337 4.35%
2016-06-16 0 0.690 0.690 0.700 0.690 0.710 1,430,000 997,140 0.6973 0.617 0.617 0.626 0.617 0.635 1,599,100 0.6236 -4.17%
2016-06-15 0 0.720 0.710 0.720 0.690 0.720 1,148,000 814,740 0.7097 0.644 0.635 0.644 0.617 0.644 1,283,753 0.6347 2.86%
2016-06-14 0 0.700 0.700 0.710 0.690 0.720 1,434,000 1,010,380 0.7046 0.626 0.626 0.635 0.617 0.644 1,603,573 0.6301 0.00%
2016-06-13 0 0.700 0.700 0.710 0.700 0.730 2,110,000 1,510,500 0.7159 0.626 0.626 0.635 0.626 0.653 2,359,511 0.6402 -4.11%
2016-06-10 0 0.730 0.730 0.740 0.730 0.760 2,856,000 2,124,900 0.7440 0.653 0.653 0.662 0.653 0.680 3,193,727 0.6653 -2.67%
2016-06-08 0 0.750 0.750 0.760 0.730 0.750 4,326,000 3,219,900 0.7443 0.671 0.671 0.680 0.653 0.671 4,837,558 0.6656 0.00%
2016-06-07 0 0.750 0.750 0.760 0.740 0.760 3,446,000 2,585,120 0.7502 0.671 0.671 0.680 0.662 0.680 3,853,496 0.6709 2.74%
2016-06-06 0 0.730 0.730 0.740 0.710 0.740 3,316,000 2,422,980 0.7307 0.653 0.653 0.662 0.635 0.662 3,708,123 0.6534 1.39%
2016-06-03 0 0.720 0.710 0.720 0.700 0.720 3,150,000 2,225,980 0.7067 0.644 0.635 0.644 0.626 0.644 3,522,493 0.6319 4.35%
2016-06-02 0 0.690 0.690 0.700 0.680 0.700 1,760,000 1,220,720 0.6936 0.617 0.617 0.626 0.608 0.626 1,968,123 0.6202 1.47%
2016-06-01 0 0.680 0.680 0.690 0.680 0.700 1,788,000 1,227,640 0.6866 0.608 0.608 0.617 0.608 0.626 1,999,434 0.6140 0.00%
2016-05-31 0 0.680 0.670 0.690 0.670 0.690 6,916,000 4,704,610 0.6803 0.608 0.599 0.617 0.599 0.617 7,733,830 0.6083 0.00%
2016-05-30 0 0.680 0.680 0.690 0.680 0.690 1,500,000 1,024,340 0.6829 0.608 0.608 0.617 0.608 0.617 1,677,378 0.6107 -1.45%
2016-05-27 0 0.690 0.680 0.690 0.680 0.710 6,524,000 4,518,980 0.6927 0.617 0.608 0.617 0.608 0.635 7,295,475 0.6194 -1.43%
2016-05-26 0 0.700 0.690 0.700 0.690 0.710 1,102,000 769,080 0.6979 0.626 0.617 0.626 0.617 0.635 1,232,314 0.6241 1.45%
2016-05-25 0 0.690 0.690 0.700 0.690 0.720 1,520,000 1,063,340 0.6996 0.617 0.617 0.626 0.617 0.644 1,699,743 0.6256 0.00%
2016-05-24 0 0.690 0.690 0.700 0.690 0.710 646,000 450,730 0.6977 0.617 0.617 0.626 0.617 0.635 722,391 0.6239 0.00%
2016-05-23 0 0.690 0.690 0.700 0.690 0.710 788,000 547,900 0.6953 0.617 0.617 0.626 0.617 0.635 881,182 0.6218 -1.43%
2016-05-20 0 0.700 0.700 0.710 0.680 0.710 1,812,000 1,255,100 0.6927 0.626 0.626 0.635 0.608 0.635 2,026,272 0.6194 0.00%
2016-05-19 0 0.700 0.680 0.700 0.680 0.700 2,104,000 1,461,080 0.6944 0.626 0.608 0.626 0.608 0.626 2,352,802 0.6210 0.00%
2016-05-18 0 0.700 0.690 0.700 0.700 0.730 2,482,000 1,756,140 0.7076 0.626 0.617 0.626 0.626 0.653 2,775,501 0.6327 -2.78%
2016-05-17 0 0.720 0.710 0.730 0.670 0.720 12,234,000 8,588,350 0.7020 0.644 0.635 0.653 0.599 0.644 13,680,693 0.6278 9.09%
2016-05-16 0 0.660 0.650 0.660 0.640 0.660 5,162,000 3,336,680 0.6464 0.590 0.581 0.590 0.572 0.590 5,772,416 0.5780 0.00%
2016-05-13 0 0.660 0.660 0.670 0.660 0.680 4,414,000 2,956,780 0.6699 0.590 0.590 0.599 0.590 0.608 4,935,964 0.5990 -2.94%
2016-05-12 0 0.680 0.680 0.690 0.670 0.700 1,906,000 1,305,560 0.6850 0.608 0.608 0.617 0.599 0.626 2,131,388 0.6125 -2.86%
2016-05-11 0 0.700 0.690 0.700 0.680 0.700 1,182,000 820,390 0.6941 0.626 0.617 0.626 0.608 0.626 1,321,774 0.6207 1.45%
2016-05-10 0 0.690 0.680 0.690 0.670 0.690 1,798,000 1,220,710 0.6789 0.617 0.608 0.617 0.599 0.617 2,010,617 0.6071 2.99%
2016-05-09 0 0.670 0.670 0.680 0.660 0.700 3,562,000 2,422,240 0.6800 0.599 0.599 0.608 0.590 0.626 3,983,213 0.6081 -2.90%
2016-05-06 0 0.690 0.680 0.690 0.680 0.720 6,744,000 4,678,860 0.6938 0.617 0.608 0.617 0.608 0.644 7,541,491 0.6204 -2.82%
2016-05-05 0 0.710 0.710 0.720 0.710 0.730 2,678,000 1,925,860 0.7191 0.635 0.635 0.644 0.635 0.653 2,994,678 0.6431 -1.39%
2016-05-04 0 0.720 0.710 0.720 0.700 0.750 9,640,500 6,962,420 0.7222 0.644 0.635 0.644 0.626 0.671 10,780,507 0.6458 -2.70%
2016-05-03 0 0.740 0.730 0.740 0.720 0.780 10,576,000 7,834,540 0.7408 0.662 0.653 0.662 0.644 0.698 11,826,632 0.6624 -5.13%
2016-04-29 0 0.780 0.770 0.780 0.760 0.780 2,072,728 1,591,051 0.7676 0.698 0.689 0.698 0.680 0.698 2,317,832 0.6864 1.30%
2016-04-28 0 0.770 0.760 0.770 0.750 0.810 15,208,000 11,690,260 0.7687 0.689 0.680 0.689 0.671 0.724 17,006,374 0.6874 -3.75%
2016-04-27 0 0.800 0.790 0.800 0.780 0.810 2,676,000 2,131,000 0.7963 0.715 0.706 0.715 0.698 0.724 2,992,442 0.7121 1.27%
2016-04-26 0 0.790 0.790 0.800 0.780 0.810 1,273,400 1,007,598 0.7913 0.706 0.706 0.715 0.698 0.724 1,423,982 0.7076 -2.47%
2016-04-25 0 0.810 0.800 0.810 0.790 0.820 4,202,000 3,390,500 0.8069 0.724 0.715 0.724 0.706 0.733 4,698,894 0.7216 2.53%
2016-04-22 0 0.790 0.780 0.790 0.790 0.830 10,296,000 8,290,220 0.8052 0.706 0.698 0.706 0.706 0.742 11,513,521 0.7200 -3.66%
2016-04-21 0 0.820 0.810 0.820 0.790 0.830 8,708,000 7,027,740 0.8070 0.733 0.724 0.733 0.706 0.742 9,737,737 0.7217 5.13%
2016-04-20 0 0.780 0.770 0.780 0.780 0.850 12,406,000 9,926,450 0.8001 0.698 0.689 0.698 0.698 0.760 13,873,033 0.7155 -4.88%
2016-04-19 0 0.820 0.810 0.820 0.810 0.830 4,131,422 3,398,887 0.8227 0.733 0.724 0.733 0.724 0.742 4,619,970 0.7357 3.80%
2016-04-18 0 0.790 0.790 0.800 0.790 0.820 3,766,000 3,025,740 0.8034 0.706 0.706 0.715 0.706 0.733 4,211,337 0.7185 -4.82%
2016-04-15 0 0.830 0.830 0.840 0.810 0.830 3,420,000 2,812,720 0.8224 0.742 0.742 0.751 0.724 0.742 3,824,421 0.7355 1.22%
2016-04-14 0 0.820 0.820 0.830 0.820 0.850 3,974,000 3,310,640 0.8331 0.733 0.733 0.742 0.733 0.760 4,443,933 0.7450 -1.20%
2016-04-13 0 0.830 0.830 0.840 0.810 0.850 11,920,000 9,964,700 0.8360 0.742 0.742 0.751 0.724 0.760 13,329,562 0.7476 3.75%
2016-04-12 0 0.800 0.790 0.800 0.780 0.810 1,782,000 1,418,500 0.7960 0.715 0.706 0.715 0.698 0.724 1,992,725 0.7118 2.56%
2016-04-11 0 0.780 0.770 0.790 0.770 0.790 2,344,000 1,835,600 0.7831 0.698 0.689 0.706 0.689 0.706 2,621,182 0.7003 1.30%
2016-04-08 0 0.770 0.760 0.770 0.750 0.780 2,348,000 1,785,960 0.7606 0.689 0.680 0.689 0.671 0.698 2,625,655 0.6802 -1.28%
2016-04-07 0 0.780 0.770 0.780 0.760 0.790 1,878,000 1,448,020 0.7710 0.698 0.689 0.698 0.680 0.706 2,100,077 0.6895 1.30%
2016-04-06 0 0.770 0.760 0.770 0.750 0.770 2,098,000 1,595,700 0.7606 0.689 0.680 0.689 0.671 0.689 2,346,092 0.6802 1.32%
2016-04-05 0 0.760 0.750 0.760 0.740 0.780 6,074,000 4,590,480 0.7558 0.680 0.671 0.680 0.662 0.698 6,792,262 0.6758 -5.00%
2016-04-01 0 0.800 0.790 0.800 0.790 0.810 3,004,000 2,403,940 0.8002 0.715 0.706 0.715 0.706 0.724 3,359,229 0.7156 -1.23%
2016-03-31 0 0.810 0.800 0.810 0.800 0.820 1,614,000 1,299,620 0.8052 0.724 0.715 0.724 0.715 0.733 1,804,859 0.7201 -1.22%
2016-03-30 0 0.820 0.810 0.820 0.790 0.820 6,734,000 5,422,060 0.8052 0.733 0.724 0.733 0.706 0.733 7,530,308 0.7200 -1.20%
2016-03-29 0 0.830 0.810 0.830 0.750 0.830 12,060,000 9,528,700 0.7901 0.742 0.724 0.742 0.671 0.742 13,486,117 0.7066 12.16%
2016-03-24 0 0.740 0.740 0.750 0.740 0.770 4,368,000 3,310,400 0.7579 0.662 0.662 0.671 0.662 0.689 4,884,524 0.6777 -6.33%
2016-03-23 0 0.790 0.780 0.790 0.760 0.800 3,408,000 2,649,600 0.7775 0.706 0.698 0.706 0.680 0.715 3,811,002 0.6953 1.28%
2016-03-22 0 0.780 0.780 0.800 0.780 0.800 2,864,000 2,263,960 0.7905 0.698 0.698 0.715 0.698 0.715 3,202,673 0.7069 -2.50%
2016-03-21 0 0.800 0.790 0.800 0.770 0.820 2,421,000 1,901,920 0.7856 0.715 0.706 0.715 0.689 0.733 2,707,288 0.7025 -1.23%
2016-03-18 0 0.810 0.800 0.810 0.800 0.820 2,570,000 2,078,640 0.8088 0.724 0.715 0.724 0.715 0.733 2,873,907 0.7233 1.25%
2016-03-17 0 0.800 0.790 0.800 0.760 0.800 5,672,000 4,393,880 0.7747 0.715 0.706 0.715 0.680 0.715 6,342,725 0.6927 6.67%
2016-03-16 0 0.750 0.740 0.750 0.720 0.780 4,782,000 3,588,300 0.7504 0.671 0.662 0.671 0.644 0.698 5,347,480 0.6710 -3.85%
2016-03-15 0 0.780 0.780 0.790 0.780 0.820 3,024,000 2,383,320 0.7881 0.698 0.698 0.706 0.698 0.733 3,381,594 0.7048 -4.88%
2016-03-14 0 0.820 0.810 0.820 0.810 0.840 2,369,400 1,943,528 0.8203 0.733 0.724 0.733 0.724 0.751 2,649,586 0.7335 1.23%
2016-03-11 0 0.810 0.800 0.810 0.780 0.810 2,470,000 1,956,920 0.7923 0.724 0.715 0.724 0.698 0.724 2,762,082 0.7085 2.53%
2016-03-10 0 0.790 0.780 0.790 0.770 0.850 5,002,000 4,029,760 0.8056 0.706 0.698 0.706 0.689 0.760 5,593,496 0.7204 -3.66%
2016-03-09 0 0.820 0.810 0.820 0.800 0.830 3,198,000 2,582,710 0.8076 0.733 0.724 0.733 0.715 0.742 3,576,169 0.7222 -2.38%
2016-03-08 0 0.840 0.820 0.840 0.830 0.880 5,832,000 4,939,160 0.8469 0.751 0.733 0.751 0.742 0.787 6,521,645 0.7573 0.00%
2016-03-07 0 0.840 0.840 0.850 0.800 0.860 11,660,000 9,824,100 0.8425 0.751 0.751 0.760 0.715 0.769 13,038,817 0.7535 5.00%
2016-03-04 0 0.800 0.790 0.800 0.780 0.800 3,880,000 3,078,560 0.7934 0.715 0.706 0.715 0.698 0.715 4,338,817 0.7095 3.90%
2016-03-03 0 0.770 0.770 0.780 0.770 0.800 2,586,000 2,030,940 0.7854 0.689 0.689 0.698 0.689 0.715 2,891,799 0.7023 0.00%
2016-03-02 0 0.770 0.760 0.770 0.740 0.790 6,358,000 4,876,920 0.7671 0.689 0.680 0.689 0.662 0.706 7,109,845 0.6859 5.48%
2016-03-01 0 0.730 0.730 0.740 0.730 0.750 1,850,000 1,364,120 0.7374 0.653 0.653 0.662 0.653 0.671 2,068,766 0.6594 0.00%
2016-02-29 0 0.730 0.720 0.730 0.720 0.750 1,718,000 1,258,600 0.7326 0.653 0.644 0.653 0.644 0.671 1,921,157 0.6551 -2.67%
2016-02-26 0 0.750 0.740 0.750 0.730 0.750 1,536,000 1,138,820 0.7414 0.671 0.662 0.671 0.653 0.671 1,717,635 0.6630 2.74%
2016-02-25 0 0.730 0.720 0.730 0.710 0.760 3,840,000 2,804,220 0.7303 0.653 0.644 0.653 0.635 0.680 4,294,087 0.6530 -1.35%
2016-02-24 0 0.740 0.730 0.740 0.730 0.780 2,954,000 2,190,020 0.7414 0.662 0.653 0.662 0.653 0.698 3,303,316 0.6630 -3.90%
2016-02-23 0 0.770 0.760 0.770 0.760 0.790 6,728,000 5,222,980 0.7763 0.689 0.680 0.689 0.680 0.706 7,523,599 0.6942 2.67%
2016-02-22 0 0.750 0.740 0.750 0.710 0.750 3,508,000 2,555,760 0.7286 0.671 0.662 0.671 0.635 0.671 3,922,828 0.6515 4.17%
2016-02-19 0 0.720 0.720 0.740 0.700 0.740 3,184,000 2,301,180 0.7227 0.644 0.644 0.662 0.626 0.662 3,560,514 0.6463 -1.37%
2016-02-18 0 0.730 0.720 0.740 0.710 0.750 5,786,000 4,245,480 0.7338 0.653 0.644 0.662 0.635 0.671 6,470,205 0.6562 5.80%
2016-02-17 0 0.690 0.670 0.690 0.670 0.720 2,049,050 1,412,852 0.6895 0.617 0.599 0.617 0.599 0.644 2,291,354 0.6166 -4.17%
2016-02-16 0 0.720 0.720 0.730 0.690 0.750 5,008,000 3,643,480 0.7275 0.644 0.644 0.653 0.617 0.671 5,600,205 0.6506 4.35%
2016-02-15 0 0.690 0.680 0.690 0.660 0.700 2,550,000 1,745,940 0.6847 0.617 0.608 0.617 0.590 0.626 2,851,542 0.6123 4.55%
2016-02-12 0 0.660 0.650 0.670 0.640 0.670 1,510,000 992,020 0.6570 0.590 0.581 0.599 0.572 0.599 1,688,560 0.5875 1.54%
2016-02-11 0 0.650 0.640 0.660 0.630 0.660 2,394,000 1,521,820 0.6357 0.581 0.572 0.590 0.563 0.590 2,677,095 0.5685 -2.99%
2016-02-05 0 0.670 0.660 0.670 0.650 0.680 1,976,000 1,317,140 0.6666 0.599 0.590 0.599 0.581 0.608 2,209,666 0.5961 0.00%
2016-02-04 0 0.670 0.660 0.670 0.650 0.680 2,020,000 1,342,920 0.6648 0.599 0.590 0.599 0.581 0.608 2,258,869 0.5945 6.35%
2016-02-03 0 0.630 0.640 0.650 0.630 0.640 5,261,236 3,338,973 0.6346 0.563 0.572 0.581 0.563 0.572 5,883,387 0.5675 -3.08%
2016-02-02 0 0.650 0.640 0.650 0.630 0.650 2,982,667 1,898,400 0.6365 0.581 0.572 0.581 0.563 0.581 3,335,373 0.5692 3.17%
2016-02-01 0 0.630 0.630 0.640 0.630 0.660 2,701,334 1,719,180 0.6364 0.563 0.563 0.572 0.563 0.590 3,020,772 0.5691 -4.55%
2016-01-29 0 0.660 0.650 0.660 0.640 0.670 5,490,667 3,574,666 0.6510 0.590 0.581 0.590 0.572 0.599 6,139,949 0.5822 4.76%
2016-01-28 0 0.630 0.620 0.630 0.620 0.650 3,130,667 1,986,846 0.6346 0.563 0.554 0.563 0.554 0.581 3,500,874 0.5675 0.00%
2016-01-27 0 0.630 0.630 0.640 0.630 0.660 3,286,000 2,100,940 0.6394 0.563 0.563 0.572 0.563 0.590 3,674,576 0.5718 -1.56%
2016-01-26 0 0.640 0.640 0.650 0.630 0.670 4,034,000 2,606,040 0.6460 0.572 0.572 0.581 0.563 0.599 4,511,028 0.5777 -4.48%
2016-01-25 0 0.670 0.670 0.680 0.670 0.720 3,248,000 2,235,620 0.6883 0.599 0.599 0.608 0.599 0.644 3,632,082 0.6155 3.08%
2016-01-22 0 0.650 0.640 0.650 0.640 0.680 3,204,000 2,100,040 0.6554 0.581 0.572 0.581 0.572 0.608 3,582,879 0.5861 3.17%
2016-01-21 0 0.630 0.630 0.640 0.630 0.660 1,796,000 1,163,480 0.6478 0.563 0.563 0.572 0.563 0.590 2,008,380 0.5793 -4.55%
2016-01-20 0 0.660 0.650 0.660 0.630 0.670 4,704,000 3,047,580 0.6479 0.590 0.581 0.590 0.563 0.599 5,260,257 0.5794 -1.49%
2016-01-19 0 0.670 0.670 0.680 0.620 0.680 3,690,410 2,372,893 0.6430 0.599 0.599 0.608 0.554 0.608 4,126,808 0.5750 8.06%
2016-01-18 0 0.620 0.620 0.630 0.610 0.630 4,900,000 3,046,500 0.6217 0.554 0.554 0.563 0.545 0.563 5,479,434 0.5560 -1.59%
2016-01-15 0 0.630 0.620 0.630 0.620 0.650 4,896,000 3,113,280 0.6359 0.563 0.554 0.563 0.554 0.581 5,474,961 0.5686 0.00%
2016-01-14 0 0.630 0.630 0.640 0.620 0.640 4,280,000 2,695,060 0.6297 0.563 0.563 0.572 0.554 0.572 4,786,118 0.5631 0.00%
2016-01-13 0 0.630 0.630 0.650 0.630 0.670 3,090,000 2,017,200 0.6528 0.563 0.563 0.581 0.563 0.599 3,455,398 0.5838 -1.56%
2016-01-12 0 0.640 0.640 0.650 0.630 0.680 3,138,000 2,051,940 0.6539 0.572 0.572 0.581 0.563 0.608 3,509,074 0.5848 -3.03%
2016-01-11 0 0.660 0.660 0.670 0.650 0.680 2,986,000 1,980,320 0.6632 0.590 0.590 0.599 0.581 0.608 3,339,100 0.5931 -4.35%
2016-01-08 0 0.690 0.690 0.700 0.680 0.700 1,700,000 1,175,940 0.6917 0.617 0.617 0.626 0.608 0.626 1,901,028 0.6186 1.47%
2016-01-07 0 0.680 0.680 0.690 0.640 0.710 5,316,832 3,564,205 0.6704 0.608 0.608 0.617 0.572 0.635 5,945,557 0.5995 -6.85%
2016-01-06 0 0.730 0.730 0.740 0.720 0.750 1,054,000 765,280 0.7261 0.653 0.653 0.662 0.644 0.671 1,178,637 0.6493 -1.35%
2016-01-05 0 0.740 0.730 0.740 0.720 0.760 2,446,000 1,791,580 0.7325 0.662 0.653 0.662 0.644 0.680 2,735,244 0.6550 0.00%
2016-01-04 0 0.740 0.740 0.750 0.740 0.770 3,262,000 2,440,200 0.7481 0.662 0.662 0.671 0.662 0.689 3,647,738 0.6690 -1.33%
2015-12-31 0 0.750 0.750 0.770 0.740 0.760 1,248,000 938,120 0.7517 0.671 0.671 0.689 0.662 0.680 1,395,578 0.6722 0.00%
2015-12-30 0 0.750 0.750 0.760 0.740 0.780 4,960,000 3,787,260 0.7636 0.671 0.671 0.680 0.662 0.698 5,546,529 0.6828 4.17%
2015-12-29 0 0.720 0.720 0.730 0.710 0.750 4,508,000 3,280,240 0.7276 0.644 0.644 0.653 0.635 0.671 5,041,079 0.6507 -2.70%
2015-12-28 0 0.740 0.740 0.750 0.740 0.810 4,616,950 3,535,912 0.7659 0.662 0.662 0.671 0.662 0.724 5,162,913 0.6849 -8.64%
2015-12-24 0 0.810 0.800 0.810 0.780 0.820 4,262,000 3,419,920 0.8024 0.724 0.715 0.724 0.698 0.733 4,765,989 0.7176 6.58%
2015-12-23 0 0.760 0.750 0.760 0.720 0.770 7,288,000 5,474,380 0.7511 0.680 0.671 0.680 0.644 0.689 8,149,820 0.6717 7.04%
2015-12-22 0 0.710 0.710 0.720 0.660 0.730 5,356,000 3,765,840 0.7031 0.635 0.635 0.644 0.590 0.653 5,989,357 0.6288 5.97%
2015-12-21 0 0.670 0.660 0.680 0.640 0.690 6,318,000 4,249,141 0.6725 0.599 0.590 0.608 0.572 0.617 7,065,115 0.6014 1.52%
2015-12-18 0 0.660 0.660 0.670 0.650 0.700 6,253,901 4,246,324 0.6790 0.590 0.590 0.599 0.581 0.626 6,993,436 0.6072 -5.71%
2015-12-17 0 0.700 0.690 0.700 0.680 0.710 3,776,000 2,618,100 0.6934 0.626 0.617 0.626 0.608 0.635 4,222,519 0.6200 -1.41%
2015-12-16 0 0.710 0.700 0.710 0.700 0.740 9,156,000 6,608,890 0.7218 0.635 0.626 0.635 0.626 0.662 10,238,714 0.6455 1.43%
2015-12-15 0 0.700 0.690 0.700 0.690 0.720 4,036,000 2,838,560 0.7033 0.626 0.617 0.626 0.617 0.644 4,513,265 0.6289 0.00%
2015-12-14 0 0.700 0.700 0.710 0.690 0.720 7,456,000 5,272,040 0.7071 0.626 0.626 0.635 0.617 0.644 8,337,686 0.6323 -5.41%
2015-12-11 0 0.740 0.740 0.750 0.730 0.770 4,816,000 3,581,860 0.7437 0.662 0.662 0.671 0.653 0.689 5,385,501 0.6651 -3.90%
2015-12-10 0 0.770 0.750 0.770 0.750 0.800 3,288,000 2,555,260 0.7771 0.689 0.671 0.689 0.671 0.715 3,676,812 0.6950 -2.53%
2015-12-09 0 0.790 0.790 0.800 0.790 0.820 4,090,000 3,260,500 0.7972 0.706 0.706 0.715 0.706 0.733 4,573,650 0.7129 -1.25%
2015-12-08 0 0.800 0.800 0.820 0.800 0.820 3,445,056 2,788,405 0.8094 0.715 0.715 0.733 0.715 0.733 3,852,440 0.7238 -3.61%
2015-12-07 0 0.830 0.830 0.840 0.830 0.860 1,218,000 1,026,020 0.8424 0.742 0.742 0.751 0.742 0.769 1,362,031 0.7533 -1.19%
2015-12-04 0 0.840 0.840 0.850 0.810 0.850 2,144,000 1,798,920 0.8390 0.751 0.751 0.760 0.724 0.760 2,397,532 0.7503 2.44%
2015-12-03 0 0.820 0.820 0.830 0.810 0.850 6,542,000 5,363,160 0.8198 0.733 0.733 0.742 0.724 0.760 7,315,604 0.7331 -3.53%
2015-12-02 0 0.850 0.840 0.850 0.830 0.910 12,472,000 10,602,160 0.8501 0.760 0.751 0.760 0.742 0.814 13,946,837 0.7602 -5.56%
2015-12-01 0 0.900 0.900 0.910 0.900 0.940 4,910,000 4,484,400 0.9133 0.805 0.805 0.814 0.805 0.841 5,490,617 0.8167 -2.17%
2015-11-30 0 0.920 0.920 0.930 0.910 0.960 6,018,000 5,584,420 0.9280 0.823 0.823 0.832 0.814 0.858 6,729,640 0.8298 -4.17%
2015-11-27 0 0.960 0.960 0.970 0.960 0.980 2,404,896 2,325,807 0.9671 0.858 0.858 0.867 0.858 0.876 2,689,279 0.8648 -2.04%
2015-11-26 0 0.980 0.980 0.990 0.980 1.000 1,046,627 1,028,379 0.9826 0.876 0.876 0.885 0.876 0.894 1,170,393 0.8787 -1.01%
2015-11-25 0 0.990 0.980 0.990 0.980 1.000 878,000 868,740 0.9895 0.885 0.876 0.885 0.876 0.894 981,825 0.8848 0.00%
2015-11-24 0 0.990 0.980 0.990 0.980 1.000 1,428,000 1,413,080 0.9896 0.885 0.876 0.885 0.876 0.894 1,596,864 0.8849 1.02%
2015-11-23 0 0.980 0.980 0.990 0.980 1.000 1,154,000 1,143,780 0.9911 0.876 0.876 0.885 0.876 0.894 1,290,463 0.8863 -2.00%
2015-11-20 0 1.000 0.990 1.010 0.980 1.010 2,256,000 2,235,900 0.9911 0.894 0.885 0.903 0.876 0.903 2,522,776 0.8863 1.01%
2015-11-19 0 0.990 0.990 1.000 0.990 1.020 1,210,000 1,205,500 0.9963 0.885 0.885 0.894 0.885 0.912 1,353,085 0.8909 0.00%
2015-11-18 0 0.990 0.990 1.000 0.980 1.010 1,084,000 1,078,300 0.9947 0.885 0.885 0.894 0.876 0.903 1,212,185 0.8896 -1.00%
2015-11-17 0 1.000 1.000 1.020 1.000 1.020 1,896,000 1,910,160 1.0075 0.894 0.894 0.912 0.894 0.912 2,120,206 0.9009 0.00%
2015-11-16 0 1.000 0.990 1.000 0.980 1.000 2,132,000 2,112,860 0.9910 0.894 0.885 0.894 0.876 0.894 2,384,113 0.8862 0.00%
2015-11-13 0 1.000 1.000 1.010 1.000 1.020 1,156,782 1,166,482 1.0084 0.894 0.894 0.903 0.894 0.912 1,293,574 0.9018 -2.91%
2015-11-12 0 1.030 1.020 1.030 1.000 1.030 1,766,000 1,788,240 1.0126 0.921 0.912 0.921 0.894 0.921 1,974,833 0.9055 1.98%
2015-11-11 0 1.010 1.010 1.020 1.010 1.020 1,136,000 1,150,660 1.0129 0.903 0.903 0.912 0.903 0.912 1,270,334 0.9058 -0.98%
2015-11-10 0 1.020 1.020 1.030 1.010 1.040 1,142,000 1,171,000 1.0254 0.912 0.912 0.921 0.903 0.930 1,277,044 0.9170 -0.97%
2015-11-09 0 1.030 1.030 1.040 1.020 1.060 1,946,000 2,016,620 1.0363 0.921 0.921 0.930 0.912 0.948 2,176,118 0.9267 -1.90%
2015-11-06 0 1.050 1.050 1.060 1.030 1.070 3,177,858 3,334,448 1.0493 0.939 0.939 0.948 0.921 0.957 3,553,646 0.9383 0.96%
2015-11-05 0 1.040 1.020 1.050 1.030 1.050 2,237,692 2,316,817 1.0354 0.930 0.912 0.939 0.921 0.939 2,502,303 0.9259 -1.89%
2015-11-04 0 1.060 1.050 1.060 1.030 1.070 6,127,792 6,445,379 1.0518 0.948 0.939 0.948 0.921 0.957 6,852,415 0.9406 4.95%
2015-11-03 0 1.010 1.010 1.020 1.000 1.040 2,044,000 2,085,350 1.0202 0.903 0.903 0.912 0.894 0.930 2,285,707 0.9123 -1.94%
2015-11-02 0 1.030 1.010 1.030 1.010 1.040 2,564,000 2,628,880 1.0253 0.921 0.903 0.921 0.903 0.930 2,867,198 0.9169 0.00%
2015-10-30 0 1.030 1.030 1.040 1.030 1.060 1,844,000 1,920,810 1.0417 0.921 0.921 0.930 0.921 0.948 2,062,056 0.9315 -1.90%
2015-10-29 0 1.050 1.050 1.060 1.030 1.090 2,686,000 2,845,780 1.0595 0.939 0.939 0.948 0.921 0.975 3,003,624 0.9474 -0.94%
2015-10-28 0 1.060 1.040 1.050 1.040 1.060 2,070,000 2,177,560 1.0520 0.948 0.930 0.939 0.930 0.948 2,314,781 0.9407 0.00%
2015-10-27 0 1.060 1.060 1.070 1.060 1.080 1,786,000 1,907,580 1.0681 0.948 0.948 0.957 0.948 0.966 1,997,198 0.9551 -1.85%
2015-10-26 0 1.080 1.070 1.080 1.060 1.090 1,970,000 2,113,700 1.0729 0.966 0.957 0.966 0.948 0.975 2,202,956 0.9595 -0.92%
2015-10-23 0 1.090 1.080 1.090 1.080 1.100 1,792,000 1,950,340 1.0884 0.975 0.966 0.975 0.966 0.984 2,003,907 0.9733 0.93%
2015-10-22 0 1.080 1.060 1.080 1.050 1.100 5,190,400 5,573,232 1.0738 0.966 0.948 0.966 0.939 0.984 5,804,174 0.9602 -0.92%
2015-10-20 0 1.090 1.090 1.100 1.070 1.110 4,908,200 5,341,778 1.0883 0.975 0.975 0.984 0.957 0.993 5,488,604 0.9732 -0.91%
2015-10-19 0 1.100 1.100 1.110 1.090 1.150 11,814,000 13,244,500 1.1211 0.984 0.984 0.993 0.975 1.028 13,211,027 1.0025 2.80%
2015-10-16 0 1.070 1.070 1.080 1.070 1.100 3,566,000 3,848,500 1.0792 0.957 0.957 0.966 0.957 0.984 3,987,686 0.9651 -0.93%
2015-10-15 0 1.080 1.080 1.090 1.070 1.100 2,966,000 3,216,680 1.0845 0.966 0.966 0.975 0.957 0.984 3,316,735 0.9698 0.93%
2015-10-14 0 1.070 1.060 1.070 1.060 1.100 4,730,000 5,071,250 1.0721 0.957 0.948 0.957 0.948 0.984 5,289,331 0.9588 -2.73%
2015-10-13 0 1.100 1.090 1.100 1.090 1.120 6,362,000 7,004,220 1.1009 0.984 0.975 0.984 0.975 1.002 7,114,318 0.9845 -3.51%
2015-10-12 0 1.140 1.130 1.140 1.120 1.160 4,712,000 5,385,200 1.1429 1.019 1.011 1.019 1.002 1.037 5,269,203 1.0220 1.79%
2015-10-09 0 1.120 1.120 1.130 1.110 1.190 12,682,000 14,637,040 1.1542 1.002 1.002 1.011 0.993 1.064 14,181,670 1.0321 1.82%
2015-10-08 0 1.100 1.090 1.100 1.080 1.160 11,991,656 13,205,442 1.1012 0.984 0.975 0.984 0.966 1.037 13,409,692 0.9848 -5.17%
2015-10-07 0 1.160 1.150 1.160 1.060 1.200 39,848,000 45,740,340 1.1479 1.037 1.028 1.037 0.948 1.073 44,560,100 1.0265 11.54%
2015-10-06 0 1.040 1.030 1.040 1.030 1.060 1,668,000 1,737,820 1.0419 0.930 0.921 0.930 0.921 0.948 1,865,244 0.9317 0.97%
2015-10-05 0 1.030 1.020 1.030 1.020 1.050 2,252,000 2,325,680 1.0327 0.921 0.912 0.921 0.912 0.939 2,518,303 0.9235 0.98%
2015-10-02 0 1.020 1.010 1.020 1.000 1.030 2,390,000 2,434,320 1.0185 0.912 0.903 0.912 0.894 0.921 2,672,622 0.9108 0.99%
2015-09-30 0 1.010 1.000 1.010 1.000 1.020 1,964,000 1,976,360 1.0063 0.903 0.894 0.903 0.894 0.912 2,196,247 0.8999 0.00%
2015-09-29 0 1.010 1.000 1.010 0.990 1.040 1,444,000 1,458,240 1.0099 0.903 0.894 0.903 0.885 0.930 1,614,756 0.9031 -1.94%
2015-09-25 0 1.030 1.020 1.030 1.010 1.030 962,000 980,200 1.0189 0.921 0.912 0.921 0.903 0.921 1,075,758 0.9112 0.00%
2015-09-24 0 1.030 1.020 1.030 1.000 1.030 1,250,000 1,270,100 1.0161 0.921 0.912 0.921 0.894 0.921 1,397,815 0.9086 0.98%
2015-09-23 0 1.020 1.010 1.020 1.000 1.040 1,628,896 1,650,173 1.0131 0.912 0.903 0.912 0.894 0.930 1,821,516 0.9059 -2.86%
2015-09-22 0 1.050 1.040 1.050 1.030 1.060 2,338,000 2,459,640 1.0520 0.939 0.930 0.939 0.921 0.948 2,614,473 0.9408 1.94%
2015-09-21 0 1.030 1.020 1.030 1.010 1.060 2,614,000 2,670,950 1.0218 0.921 0.912 0.921 0.903 0.948 2,923,110 0.9137 -2.83%
2015-09-18 0 1.060 1.050 1.070 1.030 1.070 2,783,407 2,898,757 1.0414 0.948 0.939 0.957 0.921 0.957 3,112,550 0.9313 0.00%
2015-09-17 0 1.060 1.050 1.060 1.030 1.080 5,016,000 5,307,080 1.0580 0.948 0.939 0.948 0.921 0.966 5,609,151 0.9461 2.91%
2015-09-16 0 1.030 1.020 1.030 1.010 1.030 2,691,308 2,749,454 1.0216 0.921 0.912 0.921 0.903 0.921 3,009,560 0.9136 3.00%
2015-09-15 0 1.000 0.990 1.000 0.980 1.020 1,653,284 1,651,152 0.9987 0.894 0.885 0.894 0.876 0.912 1,848,788 0.8931 0.00%
2015-09-14 0 1.000 0.990 1.000 0.980 1.030 3,880,000 3,849,700 0.9922 0.894 0.885 0.894 0.876 0.921 4,338,817 0.8873 -1.96%
2015-09-11 0 1.020 1.010 1.020 1.010 1.040 1,196,000 1,225,640 1.0248 0.912 0.903 0.912 0.903 0.930 1,337,429 0.9164 0.99%
2015-09-10 0 1.010 1.000 1.020 1.000 1.030 1,812,000 1,832,900 1.0115 0.903 0.894 0.912 0.894 0.921 2,026,272 0.9046 -3.81%
2015-09-09 0 1.050 1.040 1.050 1.010 1.070 3,466,000 3,626,440 1.0463 0.939 0.930 0.939 0.903 0.957 3,875,861 0.9356 5.00%
2015-09-08 0 1.000 1.000 1.010 0.990 1.020 2,166,000 2,184,150 1.0084 0.894 0.894 0.903 0.885 0.912 2,422,134 0.9017 0.00%
2015-09-07 0 1.000 0.990 1.000 0.970 1.010 1,258,000 1,257,420 0.9995 0.894 0.885 0.894 0.867 0.903 1,406,761 0.8938 0.00%
2015-09-04 0 1.000 0.990 1.010 0.980 1.040 2,071,988 2,066,208 0.9972 0.894 0.885 0.903 0.876 0.930 2,317,004 0.8918 -0.99%
2015-09-02 0 1.010 1.000 1.020 0.980 1.050 3,591,000 3,679,660 1.0247 0.903 0.894 0.912 0.876 0.939 4,015,642 0.9163 -1.94%
2015-09-01 0 1.030 1.020 1.030 1.020 1.080 3,104,000 3,239,420 1.0436 0.921 0.912 0.921 0.912 0.966 3,471,054 0.9333 0.98%
2015-08-31 0 1.020 1.010 1.040 1.010 1.060 4,211,994 4,324,114 1.0266 0.912 0.903 0.930 0.903 0.948 4,710,070 0.9181 -5.56%
2015-08-28 0 1.080 1.060 1.080 1.060 1.140 8,378,000 9,099,060 1.0861 0.966 0.948 0.966 0.948 1.019 9,368,714 0.9712 3.85%
2015-08-27 0 1.040 1.030 1.040 1.010 1.060 7,120,000 7,336,340 1.0304 0.930 0.921 0.930 0.903 0.948 7,961,953 0.9214 4.00%
2015-08-26 0 1.000 1.000 1.010 0.990 1.060 10,832,000 10,882,940 1.0047 0.894 0.894 0.903 0.885 0.948 12,112,904 0.8985 -5.66%
2015-08-25 0 1.060 1.060 1.070 1.030 1.110 5,716,200 6,050,922 1.0586 0.948 0.948 0.957 0.921 0.993 6,392,151 0.9466 -5.36%
2015-08-24 0 1.120 1.070 1.130 1.020 1.130 7,729,994 8,148,893 1.0542 1.002 0.957 1.011 0.912 1.011 8,644,080 0.9427 -2.61%
2015-08-21 0 1.150 1.130 1.160 1.110 1.170 3,136,000 3,541,480 1.1293 1.028 1.011 1.037 0.993 1.046 3,506,838 1.0099 -3.36%
2015-08-20 0 1.190 1.170 1.190 1.160 1.210 2,476,837 2,940,102 1.1870 1.064 1.046 1.064 1.037 1.082 2,769,728 1.0615 0.00%
2015-08-19 0 1.190 1.190 1.200 1.170 1.230 2,126,000 2,539,000 1.1943 1.064 1.064 1.073 1.046 1.100 2,377,403 1.0680 0.00%
2015-08-18 0 1.190 1.190 1.200 1.180 1.250 2,302,000 2,781,660 1.2084 1.064 1.064 1.073 1.055 1.118 2,574,216 1.0806 -3.25%
2015-08-17 0 1.230 1.230 1.270 1.230 1.290 2,562,000 3,183,670 1.2427 1.100 1.100 1.136 1.100 1.154 2,864,961 1.1112 -3.91%
2015-08-14 0 1.280 1.270 1.280 1.250 1.290 1,442,000 1,838,520 1.2750 1.145 1.136 1.145 1.118 1.154 1,612,519 1.1402 0.00%
2015-08-13 0 1.280 1.270 1.280 1.270 1.290 1,674,000 2,145,060 1.2814 1.145 1.136 1.145 1.136 1.154 1,871,954 1.1459 0.79%
2015-08-12 0 1.270 1.270 1.290 1.250 1.310 3,102,000 3,948,320 1.2728 1.136 1.136 1.154 1.118 1.171 3,468,817 1.1382 -2.31%
2015-08-11 0 1.300 1.300 1.310 1.290 1.350 5,585,300 7,378,351 1.3210 1.163 1.163 1.171 1.154 1.207 6,245,772 1.1813 0.78%
2015-08-10 0 1.290 1.280 1.300 1.270 1.310 3,328,000 4,281,120 1.2864 1.154 1.145 1.163 1.136 1.171 3,721,542 1.1504 -1.53%
2015-08-07 0 1.310 1.310 1.320 1.290 1.340 1,242,000 1,632,200 1.3142 1.171 1.171 1.180 1.154 1.198 1,388,869 1.1752 1.55%
2015-08-06 0 1.290 1.290 1.300 1.270 1.310 718,000 925,790 1.2894 1.154 1.154 1.163 1.136 1.171 802,905 1.1531 -0.77%
2015-08-05 0 1.300 1.290 1.300 1.290 1.320 880,000 1,145,730 1.3020 1.163 1.154 1.163 1.154 1.180 984,062 1.1643 0.00%
2015-08-04 0 1.300 1.300 1.310 1.250 1.310 1,668,000 2,155,440 1.2922 1.163 1.163 1.171 1.118 1.171 1,865,244 1.1556 -1.52%
2015-08-03 0 1.320 1.310 1.320 1.270 1.320 1,872,000 2,426,690 1.2963 1.180 1.171 1.180 1.136 1.180 2,093,367 1.1592 -0.75%
2015-07-31 0 1.330 1.330 1.340 1.310 1.340 1,466,000 1,941,520 1.3244 1.189 1.189 1.198 1.171 1.198 1,639,357 1.1843 -0.75%
2015-07-30 0 1.340 1.320 1.340 1.320 1.380 1,994,000 2,655,580 1.3318 1.198 1.180 1.198 1.180 1.234 2,229,794 1.1910 0.00%
2015-07-29 0 1.340 1.320 1.340 1.300 1.360 2,510,000 3,317,470 1.3217 1.198 1.180 1.198 1.163 1.216 2,806,812 1.1819 3.08%
2015-07-28 0 1.300 1.300 1.310 1.250 1.360 3,526,000 4,649,660 1.3187 1.163 1.163 1.171 1.118 1.216 3,942,956 1.1792 0.00%
2015-07-27 0 1.300 1.300 1.310 1.280 1.390 9,248,000 12,125,720 1.3112 1.163 1.163 1.171 1.145 1.243 10,341,593 1.1725 -7.14%
2015-07-24 0 1.400 1.410 1.420 1.370 1.460 3,904,000 5,499,010 1.4086 1.252 1.261 1.270 1.225 1.306 4,365,655 1.2596 -1.41%
2015-07-23 0 1.420 1.410 1.420 1.400 1.470 2,512,000 3,602,390 1.4341 1.270 1.261 1.270 1.252 1.315 2,809,049 1.2824 -2.74%
2015-07-22 0 1.460 1.450 1.460 1.440 1.480 2,074,000 3,010,020 1.4513 1.306 1.297 1.306 1.288 1.323 2,319,254 1.2978 -0.68%
2015-07-21 0 1.470 1.470 1.480 1.470 1.570 8,022,001 12,136,231 1.5129 1.315 1.315 1.323 1.315 1.404 8,970,618 1.3529 -2.00%
2015-07-20 0 1.500 1.490 1.500 1.460 1.530 11,162,000 16,626,900 1.4896 1.341 1.332 1.341 1.306 1.368 12,481,927 1.3321 2.04%
2015-07-17 0 1.470 1.460 1.470 1.270 1.480 16,888,000 23,894,180 1.4149 1.315 1.306 1.315 1.136 1.323 18,885,037 1.2652 13.95%
2015-07-16 0 1.290 1.290 1.300 1.270 1.310 2,964,000 3,819,830 1.2887 1.154 1.154 1.163 1.136 1.171 3,314,499 1.1525 -1.53%
2015-07-15 0 1.310 1.300 1.310 1.300 1.380 2,620,000 3,488,640 1.3315 1.171 1.163 1.171 1.163 1.234 2,929,820 1.1907 -2.24%
2015-07-14 0 1.340 1.330 1.340 1.320 1.380 2,590,000 3,508,800 1.3547 1.198 1.189 1.198 1.180 1.234 2,896,272 1.2115 -2.90%
2015-07-13 0 1.380 1.370 1.380 1.310 1.390 4,204,001 5,721,261 1.3609 1.234 1.225 1.234 1.171 1.243 4,701,132 1.2170 2.22%
2015-07-10 0 1.350 1.330 1.360 1.310 1.500 16,168,000 22,282,270 1.3782 1.207 1.189 1.216 1.171 1.341 18,079,896 1.2324 -1.46%
2015-07-09 0 1.370 1.320 1.370 1.030 1.400 20,770,000 24,985,600 1.2030 1.225 1.180 1.225 0.921 1.252 23,226,091 1.0758 30.48%
2015-07-08 0 1.050 1.030 1.060 1.020 1.190 17,336,000 18,642,950 1.0754 0.939 0.921 0.948 0.912 1.064 19,386,014 0.9617 -13.93%
2015-07-07 0 1.220 1.220 1.240 1.200 1.280 10,142,000 12,471,840 1.2297 1.091 1.091 1.109 1.073 1.145 11,341,310 1.0997 -2.40%
2015-07-06 0 1.250 1.250 1.260 1.200 1.400 20,074,000 25,821,870 1.2863 1.118 1.118 1.127 1.073 1.252 22,447,788 1.1503 -11.97%
2015-07-03 0 1.420 1.390 1.420 1.340 1.470 15,874,000 21,906,640 1.3800 1.270 1.243 1.270 1.198 1.315 17,751,130 1.2341 -0.70%
2015-07-02 0 1.430 1.430 1.440 1.420 1.490 7,022,000 10,205,120 1.4533 1.279 1.279 1.288 1.270 1.332 7,852,365 1.2996 -4.03%
2015-06-30 0 1.490 1.490 1.520 1.400 1.540 10,970,814 16,082,623 1.4659 1.332 1.332 1.359 1.252 1.377 12,268,133 1.3109 -0.67%
2015-06-29 0 1.500 1.490 1.520 1.470 1.590 6,012,000 9,114,800 1.5161 1.341 1.332 1.359 1.315 1.422 6,722,930 1.3558 -5.06%
2015-06-26 0 1.580 1.570 1.580 1.570 1.610 3,402,000 5,397,400 1.5865 1.413 1.404 1.413 1.404 1.440 3,804,293 1.4188 -1.86%
2015-06-25 0 1.610 1.600 1.610 1.590 1.650 6,493,966 10,478,346 1.6136 1.440 1.431 1.440 1.422 1.476 7,261,890 1.4429 -3.01%
2015-06-24 0 1.660 1.640 1.660 1.600 1.670 10,934,000 17,979,160 1.6443 1.484 1.467 1.484 1.431 1.493 12,226,966 1.4705 3.75%
2015-06-23 0 1.600 1.600 1.610 1.590 1.610 5,936,000 9,505,660 1.6014 1.431 1.431 1.440 1.422 1.440 6,637,943 1.4320 0.63%
2015-06-22 0 1.590 1.590 1.600 1.550 1.590 1,852,000 2,913,240 1.5730 1.422 1.422 1.431 1.386 1.422 2,071,002 1.4067 1.92%
2015-06-19 0 1.560 1.560 1.570 1.560 1.600 3,378,778 5,359,304 1.5862 1.395 1.395 1.404 1.395 1.431 3,778,325 1.4184 -1.89%
2015-06-18 0 1.590 1.580 1.590 1.560 1.610 6,240,000 9,848,700 1.5783 1.422 1.413 1.422 1.395 1.440 6,977,892 1.4114 -1.24%
2015-06-17 0 1.610 1.610 1.630 1.570 1.630 4,440,000 7,075,040 1.5935 1.440 1.440 1.458 1.404 1.458 4,965,038 1.4250 0.62%
2015-06-16 0 1.600 1.590 1.600 1.550 1.630 4,902,000 7,757,600 1.5825 1.431 1.422 1.431 1.386 1.458 5,481,671 1.4152 -1.23%
2015-06-15 0 1.620 1.610 1.620 1.600 1.640 1,818,000 2,933,820 1.6138 1.449 1.440 1.449 1.431 1.467 2,032,982 1.4431 -0.61%
2015-06-12 0 1.630 1.630 1.640 1.610 1.650 3,090,000 5,017,540 1.6238 1.458 1.458 1.467 1.440 1.476 3,455,398 1.4521 -0.61%
2015-06-11 0 1.640 1.630 1.640 1.580 1.660 3,257,994 5,292,170 1.6244 1.467 1.458 1.467 1.413 1.484 3,643,258 1.4526 4.46%
2015-06-10 0 1.570 1.570 1.590 1.550 1.640 10,478,000 16,845,340 1.6077 1.404 1.404 1.422 1.386 1.467 11,717,043 1.4377 1.95%
2015-06-09 0 1.540 1.540 1.550 1.510 1.650 11,560,000 17,984,080 1.5557 1.377 1.377 1.386 1.350 1.476 12,926,992 1.3912 -5.52%
2015-06-08 0 1.630 1.630 1.640 1.630 1.680 4,602,000 7,591,420 1.6496 1.458 1.458 1.467 1.458 1.502 5,146,195 1.4752 -2.98%
2015-06-05 0 1.680 1.680 1.690 1.650 1.720 9,568,000 15,996,940 1.6719 1.502 1.502 1.511 1.476 1.538 10,699,434 1.4951 -3.45%
2015-06-04 0 1.740 1.730 1.740 1.700 1.770 6,148,000 10,610,900 1.7259 1.556 1.547 1.556 1.520 1.583 6,875,012 1.5434 -1.14%
2015-06-03 0 1.760 1.760 1.770 1.760 1.810 6,113,986 10,859,734 1.7762 1.574 1.574 1.583 1.574 1.619 6,836,976 1.5884 -1.12%
2015-06-02 0 1.780 1.770 1.780 1.770 1.820 5,174,000 9,219,040 1.7818 1.592 1.583 1.592 1.583 1.628 5,785,835 1.5934 -1.66%
2015-06-01 0 1.810 1.800 1.810 1.770 1.820 6,182,000 11,100,590 1.7956 1.619 1.610 1.619 1.583 1.628 6,913,033 1.6057 0.56%
2015-05-29 0 1.800 1.790 1.820 1.770 1.820 4,634,000 8,335,180 1.7987 1.610 1.601 1.628 1.583 1.628 5,181,979 1.6085 -1.10%
2015-05-28 0 1.820 1.810 1.820 1.810 1.850 9,154,000 16,765,380 1.8315 1.628 1.619 1.628 1.619 1.654 10,236,478 1.6378 -1.62%
2015-05-27 0 1.850 1.850 1.860 1.840 1.870 5,610,000 10,393,420 1.8527 1.654 1.654 1.663 1.645 1.672 6,273,393 1.6567 -1.60%
2015-05-26 0 1.880 1.870 1.880 1.850 1.920 10,142,000 19,031,680 1.8765 1.681 1.672 1.681 1.654 1.717 11,341,310 1.6781 1.08%
2015-05-22 0 1.860 1.860 1.880 1.850 1.890 7,712,000 14,423,080 1.8702 1.663 1.663 1.681 1.654 1.690 8,623,958 1.6724 0.54%
2015-05-21 0 1.850 1.850 1.860 1.850 1.900 3,720,000 6,912,820 1.8583 1.654 1.654 1.663 1.654 1.699 4,159,897 1.6618 -1.07%
2015-05-20 0 1.870 1.860 1.870 1.830 1.900 9,838,000 18,209,660 1.8510 1.672 1.663 1.672 1.636 1.699 11,001,362 1.6552 0.00%
2015-05-19 0 1.870 1.860 1.870 1.860 1.890 8,976,000 16,812,000 1.8730 1.672 1.663 1.672 1.663 1.690 10,037,429 1.6749 -1.06%
2015-05-18 0 1.890 1.880 1.890 1.860 1.920 6,154,468 11,580,161 1.8816 1.690 1.681 1.690 1.663 1.717 6,882,245 1.6826 -0.53%
2015-05-15 0 1.900 1.900 1.910 1.850 1.910 10,097,990 19,022,840 1.8838 1.699 1.699 1.708 1.654 1.708 11,292,096 1.6846 0.00%
2015-05-14 0 1.900 1.890 1.900 1.880 1.940 9,573,763 18,159,340 1.8968 1.699 1.690 1.699 1.681 1.735 10,705,878 1.6962 -0.52%
2015-05-13 0 1.910 1.900 1.930 1.890 1.970 35,652,000 69,037,480 1.9364 1.708 1.699 1.726 1.690 1.762 39,867,915 1.7317 1.60%
2015-05-12 0 1.880 1.870 1.880 1.870 1.920 13,724,000 25,952,220 1.8910 1.681 1.672 1.681 1.672 1.717 15,346,889 1.6910 -1.57%
2015-05-11 0 1.910 1.900 1.910 1.870 1.930 11,982,000 22,755,460 1.8991 1.708 1.699 1.708 1.672 1.726 13,398,894 1.6983 1.06%
2015-05-08 0 1.890 1.880 1.890 1.830 1.910 13,916,000 25,920,240 1.8626 1.690 1.681 1.690 1.636 1.708 15,561,593 1.6657 0.00%
2015-05-07 0 1.890 1.880 1.890 1.850 1.950 19,830,000 37,665,140 1.8994 1.690 1.681 1.690 1.654 1.744 22,174,934 1.6985 -0.53%
2015-05-06 0 1.900 1.890 1.900 1.840 1.980 76,306,000 146,661,190 1.9220 1.699 1.690 1.699 1.645 1.771 85,329,327 1.7188 4.40%
2015-05-05 0 1.820 1.810 1.820 1.800 1.930 17,153,996 31,698,002 1.8478 1.628 1.619 1.628 1.610 1.726 19,182,488 1.6524 -2.67%
2015-05-04 0 1.870 1.860 1.870 1.850 1.940 10,744,000 20,196,080 1.8798 1.672 1.663 1.672 1.654 1.735 12,014,498 1.6810 -0.53%
2015-04-30 0 1.880 1.880 1.890 1.860 1.980 15,106,000 28,589,900 1.8926 1.681 1.681 1.690 1.663 1.771 16,892,313 1.6925 -2.59%
2015-04-29 0 1.930 1.930 1.950 1.780 1.980 38,414,668 72,850,889 1.8964 1.726 1.726 1.744 1.592 1.771 42,957,274 1.6959 5.46%
2015-04-28 0 1.830 1.830 1.840 1.810 1.880 16,135,990 29,675,101 1.8391 1.636 1.636 1.645 1.619 1.681 18,044,101 1.6446 -3.68%
2015-04-27 0 1.900 1.890 1.910 1.810 1.930 35,692,000 67,940,080 1.9035 1.699 1.690 1.708 1.619 1.726 39,912,645 1.7022 4.40%
2015-04-24 0 1.820 1.820 1.830 1.750 1.840 29,314,000 52,717,740 1.7984 1.628 1.628 1.636 1.565 1.645 32,780,435 1.6082 5.20%
2015-04-23 0 1.730 1.730 1.750 1.720 1.780 19,158,004 33,506,486 1.7490 1.547 1.547 1.565 1.538 1.592 21,423,474 1.5640 0.58%
2015-04-22 0 1.720 1.720 1.730 1.690 1.770 19,605,992 33,856,626 1.7269 1.538 1.538 1.547 1.511 1.583 21,924,437 1.5442 1.78%
2015-04-21 0 1.690 1.690 1.700 1.680 1.750 17,654,000 30,127,490 1.7066 1.511 1.511 1.520 1.502 1.565 19,741,618 1.5261 1.81%
2015-04-20 0 1.660 1.650 1.670 1.600 1.820 43,316,000 73,325,080 1.6928 1.484 1.476 1.493 1.431 1.628 48,438,198 1.5138 -9.29%
2015-04-17 0 1.830 1.820 1.830 1.820 1.960 46,570,200 86,931,198 1.8667 1.636 1.628 1.636 1.628 1.753 52,077,213 1.6693 -7.58%
2015-04-16 0 1.980 1.970 1.980 1.940 2.030 36,235,996 71,643,431 1.9771 1.771 1.762 1.771 1.735 1.815 40,520,970 1.7681 4.76%
2015-04-15 0 1.890 1.880 1.890 1.880 2.080 43,312,000 85,392,280 1.9716 1.690 1.681 1.690 1.681 1.860 48,433,725 1.7631 -3.57%
2015-04-14 0 1.960 1.960 1.980 1.870 2.130 79,752,004 161,517,668 2.0252 1.753 1.753 1.771 1.672 1.905 89,182,827 1.8111 0.00%
2015-04-13 0 1.960 1.950 1.960 1.650 1.980 90,988,029 167,622,821 1.8423 1.753 1.744 1.753 1.476 1.771 101,747,533 1.6474 18.79%
2015-04-10 0 1.650 1.640 1.650 1.590 1.670 27,106,000 44,182,780 1.6300 1.476 1.467 1.476 1.422 1.493 30,311,335 1.4576 3.77%
2015-04-09 0 1.590 1.570 1.590 1.520 1.740 51,835,000 85,460,680 1.6487 1.422 1.404 1.422 1.359 1.556 57,964,585 1.4744 -1.24%
2015-04-08 0 1.610 1.610 1.620 1.450 1.620 73,546,000 113,343,520 1.5411 1.440 1.440 1.449 1.297 1.449 82,242,951 1.3782 15.00%
2015-04-02 0 1.400 1.390 1.400 1.350 1.410 25,277,000 34,918,270 1.3814 1.252 1.243 1.252 1.207 1.261 28,266,052 1.2353 4.48%
2015-04-01 0 1.340 1.340 1.350 1.310 1.360 12,060,000 16,041,540 1.3301 1.198 1.198 1.207 1.171 1.216 13,486,117 1.1895 0.75%
2015-03-31 0 1.330 1.320 1.330 1.310 1.340 10,592,000 14,022,800 1.3239 1.189 1.180 1.189 1.171 1.198 11,844,524 1.1839 1.53%
2015-03-30 0 1.310 1.310 1.320 1.290 1.330 21,318,000 27,960,660 1.3116 1.171 1.171 1.180 1.154 1.189 23,838,893 1.1729 -1.50%
2015-03-27 0 1.330 1.310 1.330 1.310 1.380 22,802,000 30,590,940 1.3416 1.189 1.171 1.189 1.171 1.234 25,498,379 1.1997 -0.75%
2015-03-26 0 1.340 1.340 1.350 1.280 1.360 31,814,000 42,083,620 1.3228 1.198 1.198 1.207 1.145 1.216 35,576,065 1.1829 3.08%
2015-03-25 0 1.300 1.290 1.300 1.280 1.320 14,191,394 18,420,091 1.2980 1.163 1.154 1.163 1.145 1.180 15,869,553 1.1607 -1.52%
2015-03-24 0 1.320 1.310 1.320 1.280 1.330 13,008,224 17,067,200 1.3120 1.180 1.171 1.180 1.145 1.189 14,546,471 1.1733 -0.75%
2015-03-23 0 1.330 1.320 1.330 1.280 1.370 18,006,000 23,716,520 1.3171 1.189 1.180 1.189 1.145 1.225 20,135,243 1.1779 0.00%
2015-03-20 0 1.330 1.330 1.340 1.320 1.360 9,904,000 13,210,700 1.3339 1.189 1.189 1.198 1.180 1.216 11,075,166 1.1928 -2.21%
2015-03-19 0 1.360 1.350 1.360 1.340 1.460 31,602,000 43,934,770 1.3903 1.216 1.207 1.216 1.198 1.306 35,338,995 1.2432 -2.16%
2015-03-18 0 1.390 1.390 1.400 1.290 1.470 65,188,000 91,263,600 1.4000 1.243 1.243 1.252 1.154 1.315 72,896,602 1.2520 8.59%
2015-03-17 0 1.280 1.270 1.280 1.250 1.360 35,296,000 45,393,530 1.2861 1.145 1.136 1.145 1.118 1.216 39,469,818 1.1501 -4.48%
2015-03-16 0 1.340 1.330 1.340 1.320 1.410 19,804,000 26,575,940 1.3419 1.198 1.189 1.198 1.180 1.261 22,145,860 1.2000 -4.96%
2015-03-13 0 1.410 1.400 1.410 1.400 1.450 14,734,000 20,806,080 1.4121 1.261 1.252 1.261 1.252 1.297 16,476,323 1.2628 -2.76%
2015-03-12 0 1.450 1.440 1.450 1.420 1.490 15,696,000 22,780,140 1.4513 1.297 1.288 1.297 1.270 1.332 17,552,081 1.2979 -2.03%
2015-03-11 0 1.480 1.480 1.490 1.470 1.530 11,648,000 17,361,480 1.4905 1.323 1.323 1.332 1.315 1.368 13,025,398 1.3329 -3.27%
2015-03-10 0 1.530 1.520 1.530 1.520 1.550 4,244,000 6,486,260 1.5283 1.368 1.359 1.368 1.359 1.386 4,745,861 1.3667 -1.29%
2015-03-09 0 1.550 1.550 1.560 1.510 1.560 6,182,000 9,495,290 1.5360 1.386 1.386 1.395 1.350 1.395 6,913,033 1.3735 0.65%
2015-03-06 0 1.540 1.530 1.540 1.520 1.540 4,026,000 6,166,480 1.5317 1.377 1.368 1.377 1.359 1.377 4,502,082 1.3697 0.00%
2015-03-05 0 1.540 1.530 1.540 1.530 1.580 9,389,494 14,517,560 1.5461 1.377 1.368 1.377 1.368 1.413 10,499,819 1.3826 0.00%
2015-03-04 0 1.540 1.530 1.540 1.520 1.570 5,240,128 8,096,258 1.5450 1.377 1.368 1.377 1.359 1.404 5,859,783 1.3817 0.65%
2015-03-03 0 1.530 1.530 1.540 1.510 1.550 4,736,000 7,260,620 1.5331 1.368 1.368 1.377 1.350 1.386 5,296,041 1.3710 -1.29%
2015-03-02 0 1.550 1.540 1.550 1.530 1.560 5,616,000 8,680,720 1.5457 1.386 1.377 1.386 1.368 1.395 6,280,102 1.3823 0.00%
2015-02-27 0 1.550 1.550 1.560 1.550 1.570 4,610,000 7,178,820 1.5572 1.386 1.386 1.395 1.386 1.404 5,155,141 1.3926 -1.27%
2015-02-26 0 1.570 1.570 1.580 1.560 1.600 9,864,000 15,516,220 1.5730 1.404 1.404 1.413 1.395 1.431 11,030,436 1.4067 1.29%
2015-02-25 0 1.550 1.550 1.560 1.550 1.580 5,466,000 8,545,160 1.5633 1.386 1.386 1.395 1.386 1.413 6,112,365 1.3980 -1.27%
2015-02-24 0 1.570 1.560 1.570 1.560 1.590 11,774,700 18,528,806 1.5736 1.404 1.395 1.404 1.395 1.422 13,167,080 1.4072 -1.87%
2015-02-23 0 1.600 1.590 1.600 1.570 1.660 19,978,000 31,910,734 1.5973 1.431 1.422 1.431 1.404 1.484 22,340,436 1.4284 -3.61%
2015-02-18 0 1.660 1.650 1.660 1.610 1.680 13,262,000 21,899,380 1.6513 1.484 1.476 1.484 1.440 1.502 14,830,256 1.4767 3.11%
2015-02-17 0 1.610 1.600 1.610 1.580 1.620 8,882,000 14,238,880 1.6031 1.440 1.431 1.440 1.413 1.449 9,932,313 1.4336 0.62%
2015-02-16 0 1.600 1.590 1.600 1.580 1.640 6,490,000 10,392,400 1.6013 1.431 1.422 1.431 1.413 1.467 7,257,455 1.4320 -0.62%
2015-02-13 0 1.610 1.610 1.620 1.570 1.640 25,894,000 41,902,360 1.6182 1.440 1.440 1.449 1.404 1.467 28,956,014 1.4471 2.55%
2015-02-12 0 1.570 1.550 1.570 1.520 1.570 5,803,041 8,962,547 1.5445 1.404 1.386 1.404 1.359 1.404 6,489,261 1.3811 0.64%
2015-02-11 0 1.560 1.550 1.560 1.540 1.570 3,858,000 5,989,180 1.5524 1.395 1.386 1.395 1.377 1.404 4,314,216 1.3882 -1.89%
2015-02-10 0 1.590 1.580 1.590 1.560 1.610 13,872,000 22,016,080 1.5871 1.422 1.413 1.422 1.395 1.440 15,512,390 1.4193 2.58%
2015-02-09 0 1.550 1.550 1.560 1.540 1.600 5,244,000 8,197,500 1.5632 1.386 1.386 1.395 1.377 1.431 5,864,113 1.3979 -1.90%
2015-02-06 0 1.580 1.560 1.580 1.550 1.580 4,306,000 6,748,120 1.5671 1.413 1.395 1.413 1.386 1.413 4,815,193 1.4014 1.94%
2015-02-05 0 1.550 1.540 1.550 1.540 1.590 12,792,490 19,907,779 1.5562 1.386 1.377 1.386 1.377 1.422 14,305,226 1.3916 -4.32%
2015-02-04 0 1.620 1.610 1.620 1.610 1.720 45,382,000 75,669,004 1.6674 1.449 1.440 1.449 1.440 1.538 50,748,506 1.4911 -0.61%
2015-02-03 0 1.630 1.620 1.630 1.570 1.630 37,714,000 60,446,800 1.6028 1.458 1.449 1.458 1.404 1.458 42,173,751 1.4333 5.84%
2015-02-02 0 1.540 1.530 1.540 1.510 1.580 12,851,000 19,891,540 1.5479 1.377 1.368 1.377 1.350 1.413 14,370,655 1.3842 1.99%
2015-01-30 0 1.510 1.490 1.510 1.480 1.540 5,258,000 7,860,720 1.4950 1.350 1.332 1.350 1.323 1.377 5,879,768 1.3369 0.67%
2015-01-29 0 1.500 1.490 1.500 1.500 1.550 8,978,500 13,556,145 1.5098 1.341 1.332 1.341 1.341 1.386 10,040,224 1.3502 -3.85%
2015-01-28 0 1.560 1.550 1.560 1.530 1.560 3,807,440 5,860,500 1.5392 1.395 1.386 1.395 1.368 1.395 4,257,677 1.3765 0.65%
2015-01-27 0 1.550 1.540 1.550 1.530 1.580 8,094,000 12,485,300 1.5425 1.386 1.377 1.386 1.368 1.413 9,051,131 1.3794 0.65%
2015-01-26 0 1.540 1.530 1.540 1.510 1.570 4,640,000 7,085,020 1.5269 1.377 1.368 1.377 1.350 1.404 5,188,689 1.3655 -0.65%
2015-01-23 0 1.550 1.540 1.550 1.530 1.600 6,652,000 10,346,320 1.5554 1.386 1.377 1.386 1.368 1.431 7,438,611 1.3909 -1.90%
2015-01-22 0 1.580 1.570 1.590 1.560 1.620 12,044,000 19,112,700 1.5869 1.413 1.404 1.422 1.395 1.449 13,468,225 1.4191 0.00%
2015-01-21 0 1.580 1.580 1.590 1.490 1.600 31,040,000 47,813,330 1.5404 1.413 1.413 1.422 1.332 1.431 34,710,538 1.3775 6.04%
2015-01-20 0 1.490 1.480 1.490 1.480 1.590 39,318,000 59,219,360 1.5062 1.332 1.323 1.332 1.323 1.422 43,967,427 1.3469 -6.88%
2015-01-19 0 1.600 1.600 1.610 1.570 1.700 47,615,446 76,893,366 1.6149 1.431 1.431 1.440 1.404 1.520 53,246,061 1.4441 -7.51%
2015-01-16 0 1.730 1.720 1.730 1.660 1.740 15,684,571 26,524,839 1.6911 1.547 1.538 1.547 1.484 1.556 17,539,301 1.5123 1.76%
2015-01-15 0 1.700 1.690 1.700 1.690 1.760 23,120,000 39,600,420 1.7128 1.520 1.511 1.520 1.511 1.574 25,853,983 1.5317 -0.58%
2015-01-14 0 1.710 1.700 1.710 1.700 1.780 19,877,000 34,376,200 1.7294 1.529 1.520 1.529 1.520 1.592 22,227,492 1.5466 -3.93%
2015-01-13 0 1.780 1.780 1.790 1.780 1.820 7,340,000 13,141,760 1.7904 1.592 1.592 1.601 1.592 1.628 8,207,969 1.6011 -1.11%
2015-01-12 0 1.800 1.790 1.800 1.780 1.830 10,250,000 18,471,300 1.8021 1.610 1.601 1.610 1.592 1.636 11,462,082 1.6115 -2.17%
2015-01-09 0 1.840 1.830 1.840 1.810 1.910 41,634,000 77,525,180 1.8621 1.645 1.636 1.645 1.619 1.708 46,557,298 1.6652 2.22%
2015-01-08 0 1.800 1.800 1.810 1.800 1.860 9,838,000 17,903,410 1.8198 1.610 1.610 1.619 1.610 1.663 11,001,362 1.6274 -1.10%
2015-01-07 0 1.820 1.820 1.830 1.780 1.870 24,240,000 44,330,460 1.8288 1.628 1.628 1.636 1.592 1.672 27,106,425 1.6354 0.00%
2015-01-06 0 1.820 1.810 1.820 1.760 1.840 33,934,000 61,017,310 1.7981 1.628 1.619 1.628 1.574 1.645 37,946,759 1.6080 -2.67%
2015-01-05 0 1.870 1.850 1.870 1.640 1.890 69,770,000 124,823,240 1.7891 1.672 1.654 1.672 1.467 1.690 78,020,432 1.5999 11.31%
2015-01-02 0 1.680 1.670 1.680 1.610 1.700 14,010,000 23,417,510 1.6715 1.502 1.493 1.502 1.440 1.520 15,666,709 1.4947 0.60%
2014-12-31 0 1.670 1.660 1.670 1.640 1.690 4,326,000 7,209,260 1.6665 1.493 1.484 1.493 1.467 1.511 4,837,558 1.4903 1.83%
2014-12-30 0 1.640 1.640 1.650 1.630 1.680 9,226,000 15,182,500 1.6456 1.467 1.467 1.476 1.458 1.502 10,316,992 1.4716 -2.38%
2014-12-29 0 1.680 1.670 1.680 1.670 1.770 13,121,873 22,113,311 1.6852 1.502 1.493 1.502 1.493 1.583 14,673,559 1.5070 -3.45%
2014-12-24 0 1.740 1.730 1.740 1.710 1.780 4,354,000 7,597,160 1.7449 1.556 1.547 1.556 1.529 1.592 4,868,869 1.5604 1.75%
2014-12-23 0 1.710 1.700 1.710 1.700 1.790 10,540,000 18,076,410 1.7150 1.529 1.520 1.529 1.520 1.601 11,786,375 1.5337 -3.93%
2014-12-22 0 1.780 1.770 1.790 1.760 1.840 11,176,000 20,014,800 1.7909 1.592 1.583 1.601 1.574 1.645 12,497,583 1.6015 1.14%
2014-12-19 0 1.760 1.750 1.770 1.730 1.840 17,158,000 30,553,140 1.7807 1.574 1.565 1.583 1.547 1.645 19,186,965 1.5924 -2.76%
2014-12-18 0 1.810 1.810 1.820 1.800 1.940 48,723,338 90,140,151 1.8500 1.619 1.619 1.628 1.610 1.735 54,484,963 1.6544 0.56%
2014-12-17 0 1.800 1.800 1.810 1.680 1.850 46,766,000 84,161,600 1.7996 1.610 1.610 1.619 1.502 1.654 52,296,167 1.6093 4.65%
2014-12-16 0 1.720 1.710 1.720 1.600 1.740 28,307,900 47,631,441 1.6826 1.538 1.529 1.538 1.431 1.556 31,655,362 1.5047 4.24%
2014-12-15 0 1.650 1.650 1.660 1.500 1.690 35,691,000 58,270,200 1.6326 1.476 1.476 1.484 1.341 1.511 39,911,527 1.4600 6.45%
2014-12-12 0 1.550 1.540 1.550 1.540 1.630 17,916,000 28,186,800 1.5733 1.386 1.377 1.386 1.377 1.458 20,034,600 1.4069 -2.52%
2014-12-11 0 1.590 1.590 1.600 1.550 1.610 9,428,000 14,957,360 1.5865 1.422 1.422 1.431 1.386 1.440 10,542,879 1.4187 -2.45%
2014-12-10 0 1.630 1.620 1.630 1.560 1.710 30,152,000 49,944,860 1.6564 1.458 1.449 1.458 1.395 1.529 33,717,530 1.4813 2.52%
2014-12-09 0 1.590 1.590 1.600 1.460 1.610 39,486,992 59,463,347 1.5059 1.422 1.422 1.431 1.306 1.440 44,156,402 1.3467 -0.62%
2014-12-08 0 1.600 1.600 1.610 1.600 1.750 25,749,000 43,082,620 1.6732 1.431 1.431 1.440 1.431 1.565 28,793,867 1.4962 -9.09%
2014-12-05 0 1.760 1.750 1.760 1.750 1.860 19,320,000 34,408,760 1.7810 1.574 1.565 1.574 1.565 1.663 21,604,626 1.5927 -5.38%
2014-12-04 0 1.860 1.850 1.870 1.730 1.880 39,236,000 71,665,700 1.8265 1.663 1.654 1.672 1.547 1.681 43,875,730 1.6334 5.68%
2014-12-03 0 1.760 1.750 1.760 1.730 1.860 27,154,000 48,179,800 1.7743 1.574 1.565 1.574 1.547 1.663 30,365,011 1.5867 -3.83%
2014-12-02 0 1.830 1.830 1.840 1.820 1.950 34,375,873 64,411,170 1.8737 1.636 1.636 1.645 1.628 1.744 38,440,884 1.6756 0.55%
2014-12-01 0 1.820 1.810 1.820 1.790 1.920 50,359,874 92,166,081 1.8301 1.628 1.619 1.628 1.601 1.717 56,315,023 1.6366 -10.34%
2014-11-28 0 2.030 2.020 2.040 1.920 2.190 113,050,900 227,140,370 2.0092 1.815 1.806 1.824 1.717 1.958 126,419,379 1.7967 -6.45%
2014-11-27 0 2.170 2.190 2.200 1.750 2.250 114,206,000 232,560,880 2.0363 1.941 1.958 1.967 1.565 2.012 127,711,072 1.8210 16.04%
2014-11-26 0 1.870 1.870 1.880 1.830 1.910 30,473,935 56,687,098 1.8602 1.672 1.672 1.681 1.636 1.708 34,077,535 1.6635 -1.58%
2014-11-25 0 1.900 1.880 1.900 1.850 2.050 50,046,000 96,091,280 1.9201 1.699 1.681 1.699 1.654 1.833 55,964,033 1.7170 -6.40%
2014-11-24 0 2.030 2.030 2.040 2.010 2.180 93,944,003 195,156,966 2.0774 1.815 1.815 1.824 1.797 1.949 105,053,056 1.8577 4.64%
2014-11-21 0 1.940 1.940 1.950 1.660 1.950 165,546,795 305,636,734 1.8462 1.735 1.735 1.744 1.484 1.744 185,123,012 1.6510 17.58%
2014-11-20 0 1.650 1.640 1.650 1.390 1.700 128,006,498 205,062,656 1.6020 1.476 1.467 1.476 1.243 1.520 143,143,505 1.4326 17.02%
2014-11-19 0 1.410 1.400 1.410 1.400 1.500 24,222,000 34,822,300 1.4376 1.261 1.252 1.261 1.252 1.341 27,086,297 1.2856 -0.70%
2014-11-18 0 1.420 1.410 1.420 1.410 1.470 7,587,494 10,797,901 1.4231 1.270 1.261 1.270 1.261 1.315 8,484,729 1.2726 -2.07%
2014-11-17 0 1.450 1.450 1.460 1.440 1.500 6,724,900 9,818,165 1.4600 1.297 1.297 1.306 1.288 1.341 7,520,132 1.3056 -1.36%
2014-11-14 0 1.470 1.460 1.470 1.460 1.490 14,102,000 20,784,290 1.4739 1.315 1.306 1.315 1.306 1.332 15,769,588 1.3180 0.68%
2014-11-13 0 1.460 1.460 1.470 1.460 1.490 11,140,996 16,361,474 1.4686 1.306 1.306 1.315 1.306 1.332 12,458,440 1.3133 -1.35%
2014-11-12 0 1.480 1.470 1.480 1.470 1.550 17,907,784 27,044,004 1.5102 1.323 1.315 1.323 1.315 1.386 20,025,413 1.3505 0.00%
2014-11-11 0 1.480 1.470 1.490 1.470 1.540 15,442,000 23,164,110 1.5001 1.323 1.315 1.332 1.315 1.377 17,268,045 1.3414 -2.63%
2014-11-10 0 1.520 1.520 1.530 1.490 1.570 17,262,000 26,494,780 1.5349 1.359 1.359 1.368 1.332 1.404 19,303,264 1.3726 -1.30%
2014-11-07 0 1.540 1.530 1.540 1.520 1.600 13,608,000 20,973,790 1.5413 1.377 1.368 1.377 1.359 1.431 15,217,171 1.3783 -2.53%
2014-11-06 0 1.580 1.570 1.580 1.500 1.590 23,350,000 36,293,460 1.5543 1.413 1.404 1.413 1.341 1.422 26,111,181 1.3900 1.94%
2014-11-05 0 1.550 1.540 1.550 1.530 1.660 28,899,776 45,461,982 1.5731 1.386 1.377 1.386 1.368 1.484 32,317,228 1.4067 -6.06%
2014-11-04 0 1.650 1.640 1.650 1.630 1.690 27,360,000 45,395,290 1.6592 1.476 1.467 1.476 1.458 1.511 30,595,371 1.4837 0.00%
2014-11-03 0 1.650 1.630 1.650 1.620 1.710 23,698,000 39,246,890 1.6561 1.476 1.458 1.476 1.449 1.529 26,500,333 1.4810 0.61%
2014-10-31 0 1.640 1.650 1.660 1.620 1.720 55,890,000 93,175,410 1.6671 1.467 1.476 1.484 1.449 1.538 62,499,097 1.4908 1.86%
2014-10-30 0 1.610 1.610 1.620 1.600 1.690 36,590,000 59,732,380 1.6325 1.440 1.440 1.449 1.431 1.511 40,916,836 1.4598 -4.73%
2014-10-29 0 1.690 1.680 1.690 1.660 1.810 57,535,604 98,522,581 1.7124 1.511 1.502 1.511 1.484 1.619 64,339,296 1.5313 -5.06%
2014-10-28 0 1.780 1.770 1.780 1.770 2.050 103,262,000 190,011,880 1.8401 1.592 1.583 1.592 1.583 1.833 115,472,924 1.6455 -17.21%
2014-10-27 0 2.150 2.150 2.160 2.150 2.230 7,244,000 15,797,670 2.1808 1.923 1.923 1.932 1.923 1.994 8,100,616 1.9502 -4.44%
2014-10-24 0 2.250 2.250 2.260 2.190 2.270 11,072,820 24,703,887 2.2310 2.012 2.012 2.021 1.958 2.030 12,382,202 1.9951 0.90%
2014-10-23 0 2.230 2.220 2.230 2.140 2.280 15,570,000 34,678,890 2.2273 1.994 1.985 1.994 1.914 2.039 17,411,181 1.9918 3.24%
2014-10-22 0 2.160 2.150 2.160 2.130 2.170 5,360,000 11,544,280 2.1538 1.932 1.923 1.932 1.905 1.941 5,993,830 1.9260 2.37%
2014-10-21 0 2.110 2.110 2.120 2.090 2.250 15,443,940 33,003,764 2.1370 1.887 1.887 1.896 1.869 2.012 17,270,215 1.9110 -5.38%
2014-10-20 0 2.230 2.220 2.230 2.190 2.270 13,796,000 30,728,040 2.2273 1.994 1.985 1.994 1.958 2.030 15,427,403 1.9918 1.36%
2014-10-17 0 2.200 2.180 2.200 2.060 2.210 16,855,494 36,451,097 2.1626 1.967 1.949 1.967 1.842 1.976 18,848,688 1.9339 6.80%
2014-10-16 0 2.060 2.060 2.070 2.050 2.110 9,360,000 19,423,100 2.0751 1.842 1.842 1.851 1.833 1.887 10,466,837 1.8557 -3.29%
2014-10-15 0 2.130 2.120 2.130 2.110 2.200 15,116,000 32,287,522 2.1360 1.905 1.896 1.905 1.887 1.967 16,903,495 1.9101 -3.18%
2014-10-14 0 2.200 2.190 2.200 2.170 2.280 12,750,100 28,107,522 2.2045 1.967 1.958 1.967 1.941 2.039 14,257,823 1.9714 -3.08%
2014-10-13 0 2.270 2.260 2.270 2.130 2.270 9,536,000 21,031,210 2.2055 2.030 2.021 2.030 1.905 2.030 10,663,650 1.9722 2.71%
2014-10-10 0 2.210 2.200 2.210 2.180 2.250 16,073,410 35,564,872 2.2127 1.976 1.967 1.976 1.949 2.012 17,974,121 1.9787 -3.49%
2014-10-09 0 2.290 2.280 2.290 2.250 2.440 24,847,698 57,286,468 2.3055 2.048 2.039 2.048 2.012 2.182 27,785,985 2.0617 -5.76%
2014-10-08 0 2.430 2.420 2.430 2.380 2.560 25,926,000 63,595,986 2.4530 2.173 2.164 2.173 2.128 2.289 28,991,798 2.1936 1.67%
2014-10-07 0 2.390 2.380 2.390 2.340 2.440 11,939,014 28,400,942 2.3788 2.137 2.128 2.137 2.093 2.182 13,350,825 2.1273 -0.83%
2014-10-06 0 2.410 2.410 2.420 2.350 2.460 15,648,000 37,728,620 2.4111 2.155 2.155 2.164 2.101 2.200 17,498,405 2.1561 2.55%
2014-10-03 0 2.350 2.350 2.360 2.240 2.370 22,986,000 53,336,930 2.3204 2.101 2.101 2.110 2.003 2.119 25,704,137 2.0750 2.17%
2014-09-30 0 2.300 2.290 2.300 2.250 2.390 26,920,000 62,116,400 2.3074 2.057 2.048 2.057 2.012 2.137 30,103,340 2.0634 -4.17%
2014-09-29 0 2.400 2.400 2.410 2.310 2.490 23,231,000 55,709,000 2.3980 2.146 2.146 2.155 2.066 2.227 25,978,109 2.1445 -6.25%
2014-09-26 0 2.560 2.560 2.570 2.520 2.680 27,441,412 70,967,104 2.5861 2.289 2.289 2.298 2.254 2.397 30,686,410 2.3127 -5.88%
2014-09-25 0 2.720 2.710 2.720 2.710 2.900 23,916,498 66,238,112 2.7696 2.432 2.423 2.432 2.423 2.593 26,744,668 2.4767 -6.53%
2014-09-24 0 2.910 2.890 2.910 2.880 2.970 11,284,000 32,808,680 2.9075 2.602 2.584 2.602 2.575 2.656 12,618,354 2.6001 -2.02%
2014-09-23 0 2.970 2.970 2.980 2.920 3.010 7,175,000 21,308,070 2.9698 2.656 2.656 2.665 2.611 2.692 8,023,457 2.6557 -0.34%
2014-09-22 0 2.980 2.980 3.000 2.950 3.100 25,806,000 77,318,848 2.9962 2.665 2.665 2.683 2.638 2.772 28,857,608 2.6793 -4.18%
2014-09-19 0 3.110 3.100 3.130 3.050 3.180 10,892,000 33,826,570 3.1056 2.781 2.772 2.799 2.727 2.844 12,179,999 2.7772 -0.32%
2014-09-18 0 3.120 3.130 3.140 3.040 3.190 11,504,263 36,111,308 3.1390 2.790 2.799 2.808 2.719 2.853 12,864,664 2.8070 1.30%
2014-09-17 0 3.080 3.070 3.080 3.000 3.080 8,102,000 24,649,040 3.0423 2.754 2.745 2.754 2.683 2.754 9,060,077 2.7206 0.98%
2014-09-16 0 3.050 3.040 3.060 3.000 3.070 5,592,300 16,856,608 3.0143 2.727 2.719 2.736 2.683 2.745 6,253,600 2.6955 0.33%
2014-09-15 0 3.040 3.030 3.040 2.990 3.220 22,896,173 69,707,796 3.0445 2.719 2.710 2.719 2.674 2.879 25,603,688 2.7226 -5.59%
2014-09-12 0 3.220 3.200 3.230 3.160 3.240 5,536,000 17,684,400 3.1944 2.879 2.862 2.888 2.826 2.897 6,190,642 2.8566 0.94%
2014-09-11 0 3.190 3.180 3.190 3.160 3.270 10,984,060 35,265,957 3.2106 2.853 2.844 2.853 2.826 2.924 12,282,946 2.8711 -1.24%
2014-09-10 0 3.230 3.220 3.240 3.200 3.370 12,323,600 39,930,976 3.2402 2.888 2.879 2.897 2.862 3.014 13,780,889 2.8976 -4.44%
2014-09-08 0 3.380 3.370 3.380 3.370 3.430 8,018,285 27,182,879 3.3901 3.023 3.014 3.023 3.014 3.067 8,966,462 3.0316 -1.46%
2014-09-05 0 3.430 3.400 3.430 3.370 3.510 9,062,000 31,186,080 3.4414 3.067 3.040 3.067 3.014 3.139 10,133,598 3.0775 -0.87%
2014-09-04 0 3.460 3.460 3.470 3.360 3.530 9,604,000 33,224,620 3.4595 3.094 3.094 3.103 3.005 3.157 10,739,691 3.0936 1.76%
2014-09-03 0 3.400 3.390 3.400 3.340 3.450 14,188,200 48,235,314 3.3997 3.040 3.032 3.040 2.987 3.085 15,865,981 3.0402 0.89%
2014-09-02 0 3.370 3.360 3.370 3.360 3.520 12,480,000 42,986,860 3.4445 3.014 3.005 3.014 3.005 3.148 13,955,783 3.0802 -2.60%
2014-09-01 0 3.460 3.420 3.430 3.330 3.500 20,604,000 70,812,480 3.4368 3.094 3.058 3.067 2.978 3.130 23,040,461 3.0734 3.90%
2014-08-29 0 3.330 3.330 3.340 3.150 3.350 34,215,360 112,373,273 3.2843 2.978 2.978 2.987 2.817 2.996 38,261,390 2.9370 -2.06%
2014-08-28 0 3.400 3.390 3.400 3.270 3.900 80,475,640 281,940,008 3.5034 3.040 3.032 3.040 2.924 3.488 89,992,034 3.1329 -14.57%
2014-08-27 0 3.980 3.970 3.980 3.940 4.100 13,909,565 55,552,048 3.9938 3.559 3.550 3.559 3.523 3.666 15,554,397 3.5715 -3.40%
2014-08-26 0 4.120 4.120 4.130 3.910 4.130 6,978,000 28,237,560 4.0467 3.684 3.684 3.693 3.497 3.693 7,803,161 3.6187 4.57%
2014-08-25 0 3.940 3.930 3.940 3.910 4.060 6,466,667 25,479,647 3.9402 3.523 3.514 3.523 3.497 3.631 7,231,362 3.5235 -1.75%
2014-08-22 0 4.010 3.990 4.000 4.000 4.090 5,832,446 23,585,220 4.0438 3.586 3.568 3.577 3.577 3.657 6,522,144 3.6162 -0.99%
2014-08-21 0 4.050 4.030 4.050 3.970 4.160 14,046,000 56,729,100 4.0388 3.622 3.604 3.622 3.550 3.720 15,706,966 3.6117 -2.64%
2014-08-20 0 4.160 4.150 4.160 4.160 4.290 12,492,000 52,420,640 4.1963 3.720 3.711 3.720 3.720 3.836 13,969,202 3.7526 -3.26%
2014-08-19 0 4.300 4.280 4.300 4.200 4.310 10,274,400 43,896,836 4.2724 3.845 3.827 3.845 3.756 3.854 11,489,367 3.8206 1.65%
2014-08-18 0 4.230 4.220 4.230 4.180 4.280 4,176,000 17,583,620 4.2106 3.783 3.774 3.783 3.738 3.827 4,669,820 3.7654 -0.47%
2014-08-15 0 4.250 4.240 4.250 4.240 4.330 6,450,000 27,593,940 4.2781 3.801 3.792 3.801 3.792 3.872 7,212,725 3.8257 -1.16%
2014-08-14 0 4.300 4.290 4.300 4.260 4.340 6,826,000 29,321,300 4.2955 3.845 3.836 3.845 3.810 3.881 7,633,187 3.8413 0.00%
2014-08-13 0 4.300 4.290 4.300 4.220 4.300 3,844,000 16,383,220 4.2620 3.845 3.836 3.845 3.774 3.845 4,298,560 3.8113 0.94%
2014-08-12 0 4.260 4.250 4.270 4.160 4.270 5,468,000 23,080,340 4.2210 3.810 3.801 3.818 3.720 3.818 6,114,601 3.7746 1.43%
2014-08-11 0 4.200 4.190 4.200 4.160 4.210 5,314,000 22,288,320 4.1943 3.756 3.747 3.756 3.720 3.765 5,942,390 3.7507 1.45%
2014-08-08 0 4.140 4.140 4.150 4.140 4.210 12,882,000 53,603,060 4.1611 3.702 3.702 3.711 3.702 3.765 14,405,320 3.7211 -2.13%
2014-08-07 0 4.230 4.220 4.230 4.210 4.320 5,750,000 24,376,560 4.2394 3.783 3.774 3.783 3.765 3.863 6,429,948 3.7911 -0.70%
2014-08-06 0 4.260 4.250 4.260 4.230 4.290 5,506,000 23,456,740 4.2602 3.810 3.801 3.810 3.783 3.836 6,157,095 3.8097 -1.39%
2014-08-05 0 4.320 4.310 4.320 4.210 4.320 7,426,000 31,777,102 4.2792 3.863 3.854 3.863 3.765 3.863 8,304,138 3.8267 1.89%
2014-08-04 0 4.240 4.230 4.250 4.140 4.320 34,505,500 146,134,633 4.2351 3.792 3.783 3.801 3.702 3.863 38,585,840 3.7873 -4.07%
2014-08-01 0 4.420 4.420 4.430 4.360 4.460 16,798,000 73,988,360 4.4046 3.953 3.953 3.962 3.899 3.988 18,784,395 3.9388 0.68%
2014-07-31 0 4.390 4.390 4.400 4.380 4.600 27,924,000 124,782,002 4.4686 3.926 3.926 3.935 3.917 4.114 31,226,065 3.9961 -2.66%
2014-07-30 0 4.510 4.500 4.510 4.340 4.690 52,206,000 237,899,680 4.5569 4.033 4.024 4.033 3.881 4.194 58,379,457 4.0751 4.88%
2014-07-29 0 4.300 4.290 4.300 4.230 4.460 17,758,000 76,781,360 4.3238 3.845 3.836 3.845 3.783 3.988 19,857,917 3.8665 -2.49%
2014-07-28 0 4.410 4.400 4.410 4.400 4.550 29,339,000 130,112,470 4.4348 3.944 3.935 3.944 3.935 4.069 32,808,391 3.9658 -3.08%
2014-07-25 0 4.550 4.550 4.570 4.500 4.650 13,565,400 61,599,896 4.5410 4.069 4.069 4.087 4.024 4.158 15,169,534 4.0608 -1.73%
2014-07-24 0 4.630 4.630 4.640 4.600 4.740 12,172,000 56,390,960 4.6328 4.140 4.140 4.149 4.114 4.239 13,611,362 4.1429 -1.28%
2014-07-23 0 4.690 4.690 4.700 4.450 4.710 31,056,000 143,858,940 4.6322 4.194 4.194 4.203 3.979 4.212 34,728,430 4.1424 6.11%
2014-07-22 0 4.420 4.420 4.430 4.380 4.550 54,725,890 242,003,992 4.4221 3.953 3.953 3.962 3.917 4.069 61,197,328 3.9545 -3.28%
2014-07-21 0 4.570 4.540 4.550 4.500 4.800 36,176,666 166,675,100 4.6073 4.087 4.060 4.069 4.024 4.292 40,454,624 4.1201 -2.35%
2014-07-18 0 4.680 4.680 4.690 4.600 4.880 41,665,000 195,335,704 4.6882 4.185 4.185 4.194 4.114 4.364 46,591,964 4.1925 -4.88%
2014-07-17 0 4.920 4.910 4.920 4.850 5.170 20,331,667 99,911,841 4.9141 4.400 4.391 4.400 4.337 4.623 22,735,924 4.3944 -4.47%
2014-07-16 0 5.150 5.140 5.150 5.110 5.190 7,104,000 36,528,710 5.1420 4.605 4.596 4.605 4.570 4.641 7,944,061 4.5982 0.00%
2014-07-15 0 5.150 5.140 5.150 5.110 5.200 6,266,000 32,314,590 5.1571 4.605 4.596 4.605 4.570 4.650 7,006,966 4.6118 0.98%
2014-07-14 0 5.100 5.090 5.100 5.070 5.260 15,122,000 77,988,240 5.1573 4.561 4.552 4.561 4.534 4.704 16,910,205 4.6119 -1.54%
2014-07-11 0 5.180 5.170 5.180 5.150 5.220 5,139,493 26,647,043 5.1848 4.632 4.623 4.632 4.605 4.668 5,747,248 4.6365 -0.77%
2014-07-10 0 5.220 5.220 5.230 5.180 5.270 10,990,000 57,319,956 5.2156 4.668 4.668 4.677 4.632 4.713 12,289,588 4.6641 -0.38%
2014-07-09 0 5.240 5.230 5.240 5.180 5.350 8,238,000 43,209,176 5.2451 4.686 4.677 4.686 4.632 4.784 9,212,159 4.6905 -1.87%
2014-07-08 0 5.340 5.340 5.350 5.300 5.370 3,690,000 19,709,990 5.3415 4.775 4.775 4.784 4.740 4.802 4,126,349 4.7766 0.38%
2014-07-07 0 5.320 5.310 5.330 5.270 5.370 3,124,000 16,655,320 5.3314 4.757 4.748 4.766 4.713 4.802 3,493,419 4.7676 0.00%
2014-07-04 0 5.320 5.310 5.320 5.230 5.450 7,170,000 38,013,200 5.3017 4.757 4.748 4.757 4.677 4.874 8,017,866 4.7411 -2.21%
2014-07-03 0 5.440 5.430 5.440 5.330 5.450 6,737,125 36,440,153 5.4089 4.865 4.856 4.865 4.766 4.874 7,533,803 4.8369 2.06%
2014-07-02 0 5.330 5.330 5.340 5.210 5.340 7,130,000 37,680,960 5.2848 4.766 4.766 4.775 4.659 4.775 7,973,136 4.7260 0.95%
2014-06-30 0 5.280 5.260 5.280 5.190 5.320 7,140,000 37,589,220 5.2646 4.722 4.704 4.722 4.641 4.757 7,984,318 4.7079 0.38%
2014-06-27 0 5.260 5.250 5.300 5.210 5.350 3,354,000 17,581,360 5.2419 4.704 4.695 4.740 4.659 4.784 3,750,617 4.6876 -0.57%
2014-06-26 0 5.290 5.290 5.300 5.210 5.310 4,151,000 21,853,500 5.2646 4.731 4.731 4.740 4.659 4.748 4,641,863 4.7079 1.54%
2014-06-25 0 5.210 5.210 5.220 5.210 5.300 4,867,111 25,517,394 5.2428 4.659 4.659 4.668 4.659 4.740 5,442,656 4.6884 -1.88%
2014-06-24 0 5.310 5.300 5.320 5.230 5.350 3,554,000 18,851,320 5.3043 4.748 4.740 4.757 4.677 4.784 3,974,267 4.7433 1.53%
2014-06-23 0 5.230 5.230 5.260 5.200 5.400 5,176,000 27,321,200 5.2784 4.677 4.677 4.704 4.650 4.829 5,788,072 4.7203 0.00%
2014-06-20 0 5.230 5.250 5.260 5.200 5.500 19,645,000 103,790,036 5.2833 4.677 4.695 4.704 4.650 4.918 21,968,058 4.7246 -4.04%
2014-06-19 0 5.450 5.440 5.450 5.410 5.660 4,039,522 22,114,543 5.4745 4.874 4.865 4.874 4.838 5.061 4,517,203 4.8956 -3.20%
2014-06-18 0 5.630 5.610 5.630 5.560 5.640 7,675,010 43,008,385 5.6037 5.035 5.017 5.035 4.972 5.044 8,582,594 5.0111 -0.18%
2014-06-17 0 5.640 5.630 5.650 5.520 5.670 13,381,000 75,060,950 5.6095 5.044 5.035 5.053 4.936 5.070 14,963,328 5.0163 0.89%
2014-06-16 0 5.590 5.580 5.590 5.420 5.630 13,130,626 72,938,023 5.5548 4.999 4.990 4.999 4.847 5.035 14,683,347 4.9674 3.90%
2014-06-13 0 5.380 5.370 5.380 5.380 5.720 15,485,000 84,708,380 5.4704 4.811 4.802 4.811 4.811 5.115 17,316,130 4.8919 -5.28%
2014-06-12 0 5.680 5.670 5.680 5.650 5.720 4,522,375 25,733,147 5.6902 5.079 5.070 5.079 5.053 5.115 5,057,154 5.0885 -0.35%
2014-06-11 0 5.700 5.700 5.710 5.530 5.740 6,648,000 37,511,330 5.6425 5.097 5.097 5.106 4.945 5.133 7,434,138 5.0458 0.00%
2014-06-10 0 5.700 5.700 5.710 5.690 5.790 7,216,000 41,163,200 5.7044 5.097 5.097 5.106 5.088 5.178 8,069,305 5.1012 0.00%
2014-06-09 0 5.700 5.690 5.700 5.690 5.810 5,238,000 29,972,500 5.7221 5.097 5.088 5.097 5.088 5.196 5,857,403 5.1170 -0.70%
2014-06-06 0 5.740 5.730 5.740 5.720 5.800 6,329,000 36,302,244 5.7359 5.133 5.124 5.133 5.115 5.187 7,077,416 5.1293 -0.17%
2014-06-05 0 5.750 5.710 5.770 5.680 5.770 6,774,000 38,712,832 5.7149 5.142 5.106 5.160 5.079 5.160 7,575,038 5.1106 0.35%
2014-06-04 0 5.730 5.710 5.720 5.650 5.800 8,636,000 49,556,930 5.7384 5.124 5.106 5.115 5.053 5.187 9,657,223 5.1316 0.70%
2014-06-03 0 5.690 5.690 5.700 5.670 6.000 9,340,000 54,063,670 5.7884 5.088 5.088 5.097 5.070 5.366 10,444,472 5.1763 -2.42%
2014-05-30 0 5.900 5.850 5.910 5.720 5.910 9,954,810 58,057,098 5.8321 5.215 5.170 5.223 5.055 5.223 11,263,327 5.1545 3.33%
2014-05-29 0 5.710 5.700 5.710 5.680 6.050 20,334,000 119,127,640 5.8585 5.047 5.038 5.047 5.020 5.347 23,006,816 5.1779 -4.99%
2014-05-28 0 6.010 6.000 6.020 5.930 6.050 13,336,000 80,158,100 6.0107 5.312 5.303 5.321 5.241 5.347 15,088,959 5.3124 0.67%
2014-05-27 0 5.970 5.950 5.960 5.850 6.030 12,466,000 73,896,760 5.9279 5.276 5.259 5.268 5.170 5.329 14,104,602 5.2392 -0.83%
2014-05-26 0 6.020 6.000 6.020 5.830 6.090 9,284,000 55,625,840 5.9916 5.321 5.303 5.321 5.153 5.382 10,504,342 5.2955 0.00%
2014-05-23 0 6.020 6.020 6.030 5.880 6.060 22,906,334 137,531,203 6.0041 5.321 5.321 5.329 5.197 5.356 25,917,272 5.3065 2.03%
2014-05-22 0 5.900 5.890 5.900 5.630 5.900 19,495,528 113,397,422 5.8166 5.215 5.206 5.215 4.976 5.215 22,058,131 5.1408 4.61%
2014-05-21 0 5.640 5.630 5.640 5.570 5.760 9,572,000 53,879,790 5.6289 4.985 4.976 4.985 4.923 5.091 10,830,198 4.9750 -0.88%
2014-05-20 0 5.690 5.670 5.680 5.450 5.800 28,104,224 160,126,939 5.6976 5.029 5.011 5.020 4.817 5.126 31,798,403 5.0357 4.40%
2014-05-19 0 5.450 5.440 5.450 5.370 5.460 5,044,000 27,403,760 5.4329 4.817 4.808 4.817 4.746 4.826 5,707,012 4.8018 -0.18%
2014-05-16 0 5.460 5.450 5.460 5.340 5.490 5,798,000 31,475,632 5.4287 4.826 4.817 4.826 4.720 4.852 6,560,122 4.7980 -0.36%
2014-05-15 0 5.480 5.450 5.480 5.360 5.480 4,776,300 25,917,426 5.4263 4.843 4.817 4.843 4.737 4.843 5,404,124 4.7959 1.29%
2014-05-14 0 5.410 5.400 5.410 5.330 5.480 6,594,469 35,617,073 5.4011 4.781 4.773 4.781 4.711 4.843 7,461,283 4.7736 1.31%
2014-05-13 0 5.340 5.340 5.360 5.170 5.410 10,782,000 57,729,300 5.3542 4.720 4.720 4.737 4.569 4.781 12,199,247 4.7322 2.69%
2014-05-12 0 5.200 5.200 5.210 5.070 5.230 4,432,000 22,822,240 5.1494 4.596 4.596 4.605 4.481 4.622 5,014,567 4.5512 1.96%
2014-05-09 0 5.100 5.090 5.110 5.050 5.150 4,120,000 20,979,660 5.0922 4.508 4.499 4.516 4.463 4.552 4,661,556 4.5006 0.20%
2014-05-08 0 5.090 5.090 5.100 5.050 5.170 3,911,000 19,968,020 5.1056 4.499 4.499 4.508 4.463 4.569 4,425,084 4.5125 -0.20%
2014-05-07 0 5.100 5.100 5.110 5.090 5.190 5,018,000 25,739,940 5.1295 4.508 4.508 4.516 4.499 4.587 5,677,594 4.5336 0.20%
2014-05-05 0 5.090 5.080 5.090 5.020 5.170 5,394,000 27,427,940 5.0849 4.499 4.490 4.499 4.437 4.569 6,103,018 4.4942 0.00%
2014-05-02 0 5.090 5.080 5.090 5.070 5.210 6,632,000 34,004,120 5.1273 4.499 4.490 4.499 4.481 4.605 7,503,748 4.5316 -0.78%
2014-04-30 0 5.130 5.120 5.130 5.030 5.190 5,336,000 27,297,944 5.1158 4.534 4.525 4.534 4.446 4.587 6,037,394 4.5215 0.20%
2014-04-29 0 5.120 5.090 5.120 5.020 5.230 6,541,000 33,227,256 5.0798 4.525 4.499 4.525 4.437 4.622 7,400,786 4.4897 -0.58%
2014-04-28 0 5.150 5.130 5.150 5.060 5.220 3,982,000 20,426,430 5.1297 4.552 4.534 4.552 4.472 4.614 4,505,417 4.5337 -0.39%
2014-04-25 0 5.170 5.180 5.190 5.120 5.310 3,202,000 16,616,090 5.1893 4.569 4.578 4.587 4.525 4.693 3,622,889 4.5864 -2.27%
2014-04-24 0 5.290 5.300 5.320 5.240 5.440 7,034,000 37,325,621 5.3065 4.675 4.684 4.702 4.631 4.808 7,958,589 4.6900 -2.22%
2014-04-23 0 5.410 5.400 5.410 5.310 5.430 11,879,000 63,941,770 5.3828 4.781 4.773 4.781 4.693 4.799 13,440,443 4.7574 2.27%
2014-04-22 0 5.290 5.280 5.290 5.010 5.340 16,022,000 83,639,948 5.2203 4.675 4.667 4.675 4.428 4.720 18,128,022 4.6138 6.22%
2014-04-17 0 4.980 4.950 4.980 4.860 5.030 3,362,000 16,726,960 4.9753 4.401 4.375 4.401 4.295 4.446 3,803,920 4.3973 2.26%
2014-04-16 0 4.870 4.860 4.870 4.860 5.060 4,568,000 22,531,764 4.9325 4.304 4.295 4.304 4.295 4.472 5,168,444 4.3595 -2.40%
2014-04-15 0 4.990 4.980 4.990 4.940 5.050 4,472,000 22,360,540 5.0001 4.410 4.401 4.410 4.366 4.463 5,059,825 4.4192 -0.99%
2014-04-14 0 5.040 5.040 5.050 4.900 5.070 7,874,000 39,547,860 5.0226 4.454 4.454 4.463 4.331 4.481 8,909,003 4.4391 1.61%
2014-04-11 0 4.960 4.950 4.970 4.900 5.060 4,321,000 21,426,180 4.9586 4.384 4.375 4.393 4.331 4.472 4,888,977 4.3825 -2.94%
2014-04-10 0 5.110 5.100 5.110 4.900 5.120 6,592,000 33,071,850 5.0170 4.516 4.508 4.516 4.331 4.525 7,458,490 4.4341 3.65%
2014-04-09 0 4.930 4.930 4.950 4.920 5.010 5,542,000 27,470,156 4.9567 4.357 4.357 4.375 4.348 4.428 6,270,472 4.3809 -0.20%
2014-04-08 0 4.940 4.920 4.930 4.760 4.990 10,346,000 50,496,180 4.8807 4.366 4.348 4.357 4.207 4.410 11,705,937 4.3137 0.61%
2014-04-07 0 4.910 4.910 4.950 4.910 5.120 5,796,000 28,830,820 4.9743 4.340 4.340 4.375 4.340 4.525 6,557,859 4.3964 -4.10%
2014-04-04 0 5.120 5.110 5.130 5.050 5.170 3,361,914 17,233,297 5.1260 4.525 4.516 4.534 4.463 4.569 3,803,823 4.5305 -0.39%
2014-04-03 0 5.140 5.100 5.150 5.060 5.160 3,818,000 19,565,350 5.1245 4.543 4.508 4.552 4.472 4.561 4,319,860 4.5292 0.98%
2014-04-02 0 5.090 5.080 5.100 5.000 5.150 5,816,000 29,558,200 5.0822 4.499 4.490 4.508 4.419 4.552 6,580,488 4.4918 1.60%
2014-04-01 0 5.010 5.000 5.010 4.930 5.040 4,532,000 22,630,490 4.9935 4.428 4.419 4.428 4.357 4.454 5,127,712 4.4134 1.62%
2014-03-31 0 4.930 4.880 4.940 4.770 4.940 7,286,000 35,259,490 4.8393 4.357 4.313 4.366 4.216 4.366 8,243,713 4.2771 4.89%
2014-03-28 0 4.700 4.700 4.710 4.690 4.810 11,634,000 55,149,638 4.7404 4.154 4.154 4.163 4.145 4.251 13,163,239 4.1897 -1.47%
2014-03-27 0 4.770 4.760 4.770 4.650 4.980 22,470,000 108,680,539 4.8367 4.216 4.207 4.216 4.110 4.401 25,423,584 4.2748 -3.64%
2014-03-26 0 4.950 4.940 4.980 4.860 4.980 6,051,000 29,694,100 4.9073 4.375 4.366 4.401 4.295 4.401 6,846,378 4.3372 1.02%
2014-03-25 0 4.900 4.880 4.900 4.860 5.020 6,150,856 30,162,620 4.9038 4.331 4.313 4.331 4.295 4.437 6,959,359 4.3341 -2.00%
2014-03-24 0 5.000 4.990 5.000 4.930 5.110 9,927,150 49,644,410 5.0009 4.419 4.410 4.419 4.357 4.516 11,232,031 4.4199 0.40%
2014-03-21 0 4.980 4.970 5.040 4.910 5.150 8,911,999 44,533,531 4.9970 4.401 4.393 4.454 4.340 4.552 10,083,443 4.4165 -2.73%
2014-03-20 0 5.120 5.100 5.140 5.020 5.160 7,026,000 35,807,940 5.0965 4.525 4.508 4.543 4.437 4.561 7,949,537 4.5044 0.00%
2014-03-19 0 5.120 5.120 5.140 4.850 5.150 13,588,000 67,974,218 5.0025 4.525 4.525 4.543 4.287 4.552 15,374,084 4.4214 2.40%
2014-03-18 0 5.000 4.980 4.990 4.940 5.170 8,270,312 41,326,430 4.9970 4.419 4.401 4.410 4.366 4.569 9,357,409 4.4164 -0.79%
2014-03-17 0 5.040 5.040 5.050 4.960 5.420 19,186,312 97,432,604 5.0782 4.454 4.454 4.463 4.384 4.790 21,708,270 4.4883 -7.01%
2014-03-14 0 5.420 5.390 5.420 5.360 5.630 10,311,509 56,474,867 5.4769 4.790 4.764 4.790 4.737 4.976 11,666,912 4.8406 -3.73%
2014-03-13 0 5.630 5.570 5.640 5.490 5.660 17,354,700 97,039,004 5.5915 4.976 4.923 4.985 4.852 5.002 19,635,900 4.9419 1.26%
2014-03-12 0 5.560 5.560 5.580 5.480 5.760 4,944,000 27,602,120 5.5830 4.914 4.914 4.932 4.843 5.091 5,593,867 4.9344 -1.42%
2014-03-11 0 5.640 5.610 5.640 5.400 5.660 5,630,000 31,508,800 5.5966 4.985 4.958 4.985 4.773 5.002 6,370,039 4.9464 2.17%
2014-03-10 0 5.520 5.490 5.530 5.310 5.600 3,755,000 20,696,530 5.5117 4.879 4.852 4.888 4.693 4.949 4,248,578 4.8714 -1.43%
2014-03-07 0 5.600 5.590 5.600 5.450 5.750 7,355,352 41,214,265 5.6033 4.949 4.941 4.949 4.817 5.082 8,322,181 4.9523 -1.06%
2014-03-06 0 5.660 5.660 5.680 5.400 5.800 16,160,000 90,602,400 5.6066 5.002 5.002 5.020 4.773 5.126 18,284,162 4.9552 4.81%
2014-03-05 0 5.400 5.380 5.400 5.240 5.400 7,735,188 41,205,390 5.3270 4.773 4.755 4.773 4.631 4.773 8,751,945 4.7081 2.47%
2014-03-04 0 5.270 5.270 5.290 5.260 5.430 2,574,370 13,693,918 5.3193 4.658 4.658 4.675 4.649 4.799 2,912,760 4.7014 -0.57%
2014-03-03 0 5.300 5.280 5.330 5.250 5.380 5,218,140 27,783,379 5.3244 4.684 4.667 4.711 4.640 4.755 5,904,042 4.7058 -1.12%
2014-02-28 0 5.360 5.350 5.380 5.320 5.440 6,297,656 33,853,939 5.3756 4.737 4.728 4.755 4.702 4.808 7,125,456 4.7511 -0.56%
2014-02-27 0 5.390 5.380 5.390 5.320 5.580 9,156,000 49,705,370 5.4287 4.764 4.755 4.764 4.702 4.932 10,359,517 4.7980 -2.36%
2014-02-26 0 5.520 5.490 5.520 5.360 5.530 8,911,462 48,559,125 5.4491 4.879 4.852 4.879 4.737 4.888 10,082,835 4.8160 2.22%
2014-02-25 0 5.400 5.390 5.400 5.180 5.440 15,584,000 83,966,114 5.3880 4.773 4.764 4.773 4.578 4.808 17,632,449 4.7620 5.26%
2014-02-24 0 5.130 5.120 5.190 5.110 5.230 5,628,827 29,073,056 5.1650 4.534 4.525 4.587 4.516 4.622 6,368,712 4.5650 -1.16%
2014-02-21 0 5.190 5.160 5.210 5.150 5.400 6,249,950 32,575,314 5.2121 4.587 4.561 4.605 4.552 4.773 7,071,479 4.6066 -1.89%
2014-02-20 0 5.290 5.280 5.290 5.280 5.490 8,676,000 46,345,160 5.3418 4.675 4.667 4.675 4.667 4.852 9,816,423 4.7212 -1.67%
2014-02-19 0 5.380 5.340 5.380 5.280 5.390 9,830,000 52,339,434 5.3245 4.755 4.720 4.755 4.667 4.764 11,122,111 4.7059 1.70%
2014-02-18 0 5.290 5.270 5.300 5.180 5.380 3,406,000 17,930,550 5.2644 4.675 4.658 4.684 4.578 4.755 3,853,704 4.6528 -1.12%
2014-02-17 0 5.350 5.340 5.350 5.270 5.370 6,558,000 34,916,114 5.3242 4.728 4.720 4.728 4.658 4.746 7,420,021 4.7057 1.52%
2014-02-14 0 5.270 5.230 5.280 5.150 5.290 7,389,333 38,753,638 5.2445 4.658 4.622 4.667 4.552 4.675 8,360,629 4.6353 1.15%
2014-02-13 0 5.210 5.180 5.220 4.980 5.240 9,592,000 49,082,580 5.1170 4.605 4.578 4.614 4.401 4.631 10,852,827 4.5226 1.56%
2014-02-12 0 5.130 5.170 5.180 5.090 5.360 14,719,000 76,187,981 5.1762 4.534 4.569 4.578 4.499 4.737 16,653,749 4.5748 -2.10%
2014-02-11 0 5.240 5.260 5.270 5.220 5.340 10,683,867 56,223,628 5.2625 4.631 4.649 4.658 4.614 4.720 12,088,215 4.6511 0.19%
2014-02-10 0 5.230 5.210 5.220 5.110 5.330 10,828,467 56,810,041 5.2464 4.622 4.605 4.614 4.516 4.711 12,251,822 4.6369 0.77%
2014-02-07 0 5.190 5.180 5.190 5.070 5.350 10,364,089 53,330,622 5.1457 4.587 4.578 4.587 4.481 4.728 11,726,404 4.5479 0.39%
2014-02-06 0 5.170 5.170 5.180 5.010 5.210 11,557,068 59,430,684 5.1424 4.569 4.569 4.578 4.428 4.605 13,076,195 4.5450 1.57%
2014-02-05 0 5.090 5.060 5.100 4.950 5.110 12,426,000 62,733,976 5.0486 4.499 4.472 4.508 4.375 4.516 14,059,344 4.4621 2.41%
2014-02-04 0 4.970 4.950 4.960 4.810 5.030 13,629,363 67,513,980 4.9536 4.393 4.375 4.384 4.251 4.446 15,420,884 4.3781 0.20%
2014-01-30 0 4.960 4.940 4.990 4.900 5.070 11,278,000 55,837,590 4.9510 4.384 4.366 4.410 4.331 4.481 12,760,444 4.3758 -2.55%
2014-01-29 0 5.090 5.070 5.090 5.050 5.170 6,980,000 35,586,310 5.0983 4.499 4.481 4.499 4.463 4.569 7,897,491 4.5060 2.00%
2014-01-28 0 4.990 4.990 5.000 4.900 5.200 10,598,000 53,460,040 5.0444 4.410 4.410 4.419 4.331 4.596 11,991,061 4.4583 0.81%
2014-01-27 0 4.950 4.930 4.960 4.760 5.060 15,760,000 76,968,550 4.8838 4.375 4.357 4.384 4.207 4.472 17,831,584 4.3164 -3.70%
2014-01-24 0 5.140 5.110 5.140 5.100 5.380 16,814,000 87,218,700 5.1873 4.543 4.516 4.543 4.508 4.755 19,024,127 4.5846 -2.28%
2014-01-23 0 5.260 5.240 5.280 5.180 5.430 17,910,000 94,238,040 5.2618 4.649 4.631 4.667 4.578 4.799 20,264,192 4.6505 -1.50%
2014-01-22 0 5.340 5.340 5.350 5.170 5.400 18,678,000 98,667,660 5.2826 4.720 4.720 4.728 4.569 4.773 21,133,142 4.6689 1.52%
2014-01-21 0 5.260 5.240 5.270 5.200 5.550 51,072,000 270,388,700 5.2943 4.649 4.631 4.658 4.596 4.905 57,785,193 4.6792 -5.73%
2014-01-20 0 5.580 5.570 5.580 5.430 6.050 30,475,999 171,510,237 5.6277 4.932 4.923 4.932 4.799 5.347 34,481,937 4.9739 -6.38%
2014-01-17 0 5.960 5.960 6.010 5.910 6.170 30,139,000 182,404,070 6.0521 5.268 5.268 5.312 5.223 5.453 34,100,641 5.3490 -1.65%
2014-01-16 0 6.060 6.050 6.060 5.750 6.200 53,473,682 321,451,094 6.0114 5.356 5.347 5.356 5.082 5.480 60,502,566 5.3130 5.76%
2014-01-15 0 5.730 5.720 5.730 5.650 5.850 29,805,998 170,536,828 5.7216 5.064 5.055 5.064 4.994 5.170 33,723,867 5.0569 -2.05%
2014-01-14 0 5.850 5.820 5.840 5.580 5.940 16,272,350 93,127,333 5.7230 5.170 5.144 5.162 4.932 5.250 18,411,280 5.0582 0.52%
2014-01-13 0 5.820 5.820 5.830 5.550 5.920 49,564,667 286,092,629 5.7721 5.144 5.144 5.153 4.905 5.232 56,079,728 5.1015 6.20%
2014-01-10 0 5.480 5.460 5.480 5.290 5.600 43,688,700 237,364,636 5.4331 4.843 4.826 4.843 4.675 4.949 49,431,390 4.8019 2.81%
2014-01-09 0 5.330 5.320 5.340 5.100 5.380 77,676,500 410,506,784 5.2848 4.711 4.702 4.720 4.508 4.755 87,886,739 4.6709 5.34%
2014-01-08 0 5.060 5.050 5.060 5.000 5.130 16,986,669 86,172,098 5.0729 4.472 4.463 4.472 4.419 4.534 19,219,493 4.4836 0.20%
2014-01-07 0 5.050 5.020 5.050 4.950 5.180 61,152,200 299,951,010 4.9050 4.463 4.437 4.463 4.375 4.578 69,190,392 4.3352 -1.75%
2014-01-06 0 5.140 5.100 5.140 4.830 5.300 56,491,698 290,993,438 5.1511 4.543 4.508 4.543 4.269 4.684 63,917,287 4.5527 5.98%
2014-01-03 0 4.850 4.850 4.870 4.770 4.890 14,406,700 69,573,540 4.8292 4.287 4.287 4.304 4.216 4.322 16,300,398 4.2682 1.46%
2014-01-02 0 4.780 4.770 4.780 4.660 4.850 35,308,000 167,349,970 4.7397 4.225 4.216 4.225 4.119 4.287 39,949,084 4.1891 1.27%
2013-12-31 0 4.720 4.710 4.720 4.690 4.770 7,826,000 36,904,940 4.7157 4.172 4.163 4.172 4.145 4.216 8,854,694 4.1678 0.43%
2013-12-30 0 4.700 4.680 4.700 4.680 4.770 6,144,000 28,911,340 4.7056 4.154 4.136 4.154 4.136 4.216 6,951,602 4.1589 -0.21%
2013-12-27 0 4.710 4.700 4.710 4.680 4.740 2,994,000 14,101,460 4.7099 4.163 4.154 4.163 4.136 4.189 3,387,548 4.1627 -0.63%
2013-12-24 0 4.740 4.720 4.740 4.680 4.750 3,626,000 17,066,320 4.7067 4.189 4.172 4.189 4.136 4.198 4,102,622 4.1599 -0.21%
2013-12-23 0 4.750 4.750 4.760 4.620 4.770 4,896,000 23,159,400 4.7303 4.198 4.198 4.207 4.083 4.216 5,539,558 4.1807 0.64%
2013-12-20 0 4.720 4.740 4.750 4.650 4.750 13,660,000 64,511,950 4.7227 4.172 4.189 4.198 4.110 4.198 15,455,548 4.1740 0.00%
2013-12-19 0 4.720 4.690 4.720 4.610 4.850 20,823,283 97,754,466 4.6945 4.172 4.145 4.172 4.074 4.287 23,560,413 4.1491 -1.46%
2013-12-18 0 4.790 4.780 4.790 4.740 4.850 5,534,000 26,506,884 4.7898 4.234 4.225 4.234 4.189 4.287 6,261,420 4.2334 0.42%
2013-12-17 0 4.770 4.740 4.800 4.700 4.830 6,313,000 29,989,860 4.7505 4.216 4.189 4.242 4.154 4.269 7,142,817 4.1986 0.21%
2013-12-16 0 4.760 4.740 4.760 4.720 4.880 5,676,000 27,034,140 4.7629 4.207 4.189 4.207 4.172 4.313 6,422,086 4.2096 -1.04%
2013-12-13 0 4.810 4.800 4.820 4.720 4.860 4,935,605 23,761,947 4.8144 4.251 4.242 4.260 4.172 4.295 5,584,369 4.2551 0.63%
2013-12-12 0 4.780 4.760 4.770 4.650 4.850 14,873,000 70,904,360 4.7673 4.225 4.207 4.216 4.110 4.287 16,827,991 4.2135 -1.44%
2013-12-11 0 4.850 4.840 4.850 4.820 4.910 11,926,000 57,927,930 4.8573 4.287 4.278 4.287 4.260 4.340 13,493,621 4.2930 -1.42%
2013-12-10 0 4.920 4.920 4.930 4.850 5.000 7,783,000 38,269,400 4.9170 4.348 4.348 4.357 4.287 4.419 8,806,042 4.3458 0.82%
2013-12-09 0 4.880 4.890 4.910 4.880 5.120 8,710,200 43,139,800 4.9528 4.313 4.322 4.340 4.313 4.525 9,855,118 4.3774 -3.17%
2013-12-06 0 5.040 5.040 5.050 4.970 5.120 12,258,000 61,887,030 5.0487 4.454 4.454 4.463 4.393 4.525 13,869,261 4.4622 -0.40%
2013-12-05 0 5.060 5.050 5.060 4.900 5.080 22,298,002 112,091,807 5.0270 4.472 4.463 4.472 4.331 4.490 25,228,978 4.4430 3.05%
2013-12-04 0 4.910 4.900 4.930 4.850 4.980 14,530,498 71,449,290 4.9172 4.340 4.331 4.357 4.287 4.401 16,440,469 4.3459 0.20%
2013-12-03 0 4.900 4.900 4.920 4.880 4.970 17,686,550 86,950,956 4.9162 4.331 4.331 4.348 4.313 4.393 20,011,370 4.3451 -0.61%
2013-12-02 0 4.930 4.930 4.940 4.900 5.100 21,274,000 105,623,370 4.9649 4.357 4.357 4.366 4.331 4.508 24,070,375 4.3881 -3.14%
2013-11-29 0 5.090 5.080 5.090 4.930 5.110 25,868,000 129,960,100 5.0240 4.499 4.490 4.499 4.357 4.516 29,268,237 4.4403 3.67%
2013-11-28 0 4.910 4.890 4.910 4.830 4.930 9,070,424 44,319,021 4.8861 4.340 4.322 4.340 4.269 4.357 10,262,692 4.3185 1.87%
2013-11-27 0 4.820 4.830 4.840 4.800 4.930 22,580,000 109,620,060 4.8547 4.260 4.269 4.278 4.242 4.357 25,548,043 4.2907 -1.23%
2013-11-26 0 4.880 4.870 4.880 4.850 4.990 21,416,300 104,907,920 4.8985 4.313 4.304 4.313 4.287 4.410 24,231,380 4.3294 -1.21%
2013-11-25 0 4.940 4.940 4.950 4.910 5.200 32,047,119 159,174,449 4.9669 4.366 4.366 4.375 4.340 4.596 36,259,574 4.3899 -3.89%
2013-11-22 0 5.140 5.130 5.140 5.050 5.170 19,697,000 100,671,490 5.1110 4.543 4.534 4.543 4.463 4.569 22,286,085 4.5172 1.98%
2013-11-21 0 5.040 5.030 5.040 4.950 5.040 25,730,000 128,558,470 4.9964 4.454 4.446 4.454 4.375 4.454 29,112,097 4.4160 1.61%
2013-11-20 0 4.960 4.950 4.960 4.860 5.020 24,908,155 122,968,297 4.9369 4.384 4.375 4.384 4.295 4.437 28,182,224 4.3633 -0.60%
2013-11-19 0 4.990 4.970 4.980 4.860 5.240 83,136,639 416,204,663 5.0063 4.410 4.393 4.401 4.295 4.631 94,064,590 4.4247 -3.85%
2013-11-18 0 5.190 5.180 5.190 4.960 5.220 57,067,000 289,765,270 5.0776 4.587 4.578 4.587 4.384 4.614 64,568,210 4.4877 5.70%
2013-11-15 0 4.910 4.910 4.920 4.860 4.990 31,950,000 158,124,375 4.9491 4.340 4.340 4.348 4.295 4.410 36,149,689 4.3742 1.66%
2013-11-14 0 4.830 4.830 4.840 4.730 4.870 16,656,300 80,046,245 4.8058 4.269 4.269 4.278 4.180 4.304 18,845,698 4.2475 1.90%
2013-11-13 0 4.740 4.720 4.740 4.670 4.810 30,107,000 141,507,128 4.7001 4.189 4.172 4.189 4.127 4.251 34,064,435 4.1541 1.94%
2013-11-12 0 4.650 4.650 4.660 4.570 4.670 8,592,000 39,756,110 4.6271 4.110 4.110 4.119 4.039 4.127 9,721,381 4.0896 1.75%
2013-11-11 0 4.570 4.570 4.580 4.550 4.660 7,926,000 36,362,740 4.5878 4.039 4.039 4.048 4.021 4.119 8,967,838 4.0548 -0.65%
2013-11-08 0 4.600 4.600 4.610 4.540 4.680 7,916,410 36,482,018 4.6084 4.066 4.066 4.074 4.013 4.136 8,956,988 4.0730 0.44%
2013-11-07 0 4.580 4.570 4.580 4.570 4.720 8,860,000 41,033,712 4.6313 4.048 4.039 4.048 4.039 4.172 10,024,609 4.0933 -1.72%
2013-11-06 0 4.660 4.660 4.670 4.650 4.730 5,621,000 26,294,570 4.6779 4.119 4.119 4.127 4.110 4.180 6,359,856 4.1345 -0.64%
2013-11-05 0 4.690 4.680 4.690 4.570 4.760 14,118,000 66,165,130 4.6866 4.145 4.136 4.145 4.039 4.207 15,973,750 4.1421 1.74%
2013-11-04 0 4.610 4.600 4.620 4.600 4.770 13,092,000 61,050,300 4.6632 4.074 4.066 4.083 4.066 4.216 14,812,887 4.1214 -1.71%
2013-11-01 0 4.690 4.690 4.700 4.620 4.900 34,631,000 162,262,570 4.6855 4.145 4.145 4.154 4.083 4.331 39,183,095 4.1411 -4.29%
2013-10-31 0 4.900 4.900 4.910 4.800 4.990 28,472,100 139,686,198 4.9061 4.331 4.331 4.340 4.242 4.410 32,214,634 4.3361 0.41%
2013-10-30 0 4.880 4.880 4.890 4.480 4.910 32,532,673 154,492,621 4.7488 4.313 4.313 4.322 3.960 4.340 36,808,952 4.1971 9.42%
2013-10-29 0 4.460 4.450 4.460 4.410 4.630 17,284,369 78,070,091 4.5168 3.942 3.933 3.942 3.898 4.092 19,556,324 3.9921 -1.76%
2013-10-28 0 4.540 4.540 4.550 4.510 4.730 15,554,000 71,318,080 4.5852 4.013 4.013 4.021 3.986 4.180 17,598,506 4.0525 -3.40%
2013-10-25 0 4.700 4.670 4.710 4.650 4.830 8,499,000 39,895,670 4.6942 4.154 4.127 4.163 4.110 4.269 9,616,157 4.1488 -1.26%
2013-10-24 0 4.760 4.720 4.730 4.710 4.880 14,143,000 67,501,610 4.7728 4.207 4.172 4.180 4.163 4.313 16,002,036 4.2183 -2.46%
2013-10-23 0 4.880 4.860 4.880 4.840 4.970 23,317,000 114,129,089 4.8947 4.313 4.295 4.313 4.278 4.393 26,381,919 4.3260 0.21%
2013-10-22 0 4.870 4.850 4.890 4.770 4.930 8,892,000 43,094,640 4.8465 4.304 4.287 4.322 4.216 4.357 10,060,815 4.2834 0.62%
2013-10-21 0 4.840 4.840 4.850 4.820 4.960 6,592,000 32,166,240 4.8796 4.278 4.278 4.287 4.260 4.384 7,458,490 4.3127 -1.22%
2013-10-18 0 4.900 4.880 4.900 4.720 5.030 10,313,000 50,352,740 4.8825 4.331 4.313 4.331 4.172 4.446 11,668,599 4.3152 -0.61%
2013-10-17 0 4.930 4.920 4.930 4.760 4.960 23,362,000 113,946,180 4.8774 4.357 4.348 4.357 4.207 4.384 26,432,834 4.3108 4.01%
2013-10-16 0 4.740 4.730 4.740 4.390 4.800 73,996,706 344,249,074 4.6522 4.189 4.180 4.189 3.880 4.242 83,723,252 4.1117 -6.14%
2013-10-15 0 5.050 5.030 5.040 5.000 5.410 28,736,586 147,305,267 5.1261 4.463 4.446 4.454 4.419 4.781 32,513,886 4.5305 -7.17%
2013-10-11 0 5.440 5.430 5.450 5.390 5.600 10,515,005 57,461,537 5.4647 4.808 4.799 4.817 4.764 4.949 11,897,157 4.8299 1.30%
2013-10-10 0 5.370 5.370 5.380 5.340 5.490 13,010,000 70,257,630 5.4003 4.746 4.746 4.755 4.720 4.852 14,720,108 4.7729 -1.10%
2013-10-09 0 5.430 5.420 5.430 5.320 5.500 11,893,400 64,104,296 5.3899 4.799 4.790 4.799 4.702 4.861 13,456,736 4.7637 -0.37%
2013-10-08 0 5.450 5.410 5.470 5.060 5.550 39,750,000 214,526,550 5.3969 4.817 4.781 4.835 4.472 4.905 44,974,965 4.7699 6.45%
2013-10-07 0 5.120 5.110 5.120 5.050 5.150 5,062,000 25,804,880 5.0978 4.525 4.516 4.525 4.463 4.552 5,727,378 4.5055 1.19%
2013-10-04 0 5.060 5.060 5.070 5.040 5.160 6,558,000 33,244,792 5.0693 4.472 4.472 4.481 4.454 4.561 7,420,021 4.4804 -2.13%
2013-10-03 0 5.170 5.160 5.180 5.050 5.180 8,951,700 45,918,629 5.1296 4.569 4.561 4.578 4.463 4.578 10,128,362 4.5337 2.38%
2013-10-02 0 5.050 5.050 5.060 5.040 5.160 7,433,400 37,769,937 5.0811 4.463 4.463 4.472 4.454 4.561 8,410,488 4.4908 -1.75%
2013-09-30 0 5.140 5.070 5.140 5.030 5.210 13,444,000 68,329,970 5.0826 4.543 4.481 4.543 4.446 4.605 15,211,156 4.4921 -1.53%
2013-09-27 0 5.220 5.210 5.230 5.010 5.240 27,590,000 142,668,600 5.1710 4.614 4.605 4.622 4.428 4.631 31,216,586 4.5703 2.96%
2013-09-26 0 5.070 5.070 5.080 4.810 5.140 33,666,000 168,564,449 5.0070 4.481 4.481 4.490 4.251 4.543 38,091,250 4.4253 5.19%
2013-09-25 0 4.820 4.820 4.830 4.750 4.840 18,600,000 89,367,570 4.8047 4.260 4.260 4.269 4.198 4.278 21,044,889 4.2465 1.69%
2013-09-24 0 4.740 4.720 4.730 4.530 4.780 18,670,000 87,992,078 4.7130 4.189 4.172 4.180 4.004 4.225 21,124,091 4.1655 3.95%
2013-09-23 0 4.560 4.560 4.570 4.530 4.640 5,618,000 25,724,760 4.5790 4.030 4.030 4.039 4.004 4.101 6,356,462 4.0470 -0.87%
2013-09-19 0 4.600 4.590 4.600 4.510 4.600 7,064,000 32,214,380 4.5604 4.066 4.057 4.066 3.986 4.066 7,992,532 4.0306 2.00%
2013-09-18 0 4.510 4.510 4.520 4.480 4.570 3,680,000 16,616,368 4.5153 3.986 3.986 3.995 3.960 4.039 4,163,720 3.9908 -0.22%
2013-09-17 0 4.520 4.510 4.520 4.500 4.650 4,415,332 20,088,334 4.5497 3.995 3.986 3.995 3.977 4.110 4,995,708 4.0211 -1.95%
2013-09-16 0 4.610 4.600 4.620 4.500 4.620 8,452,000 38,639,960 4.5717 4.074 4.066 4.083 3.977 4.083 9,562,979 4.0406 2.44%
2013-09-13 0 4.500 4.490 4.500 4.360 4.560 11,071,000 49,335,900 4.4563 3.977 3.968 3.977 3.853 4.030 12,526,235 3.9386 1.12%
2013-09-12 0 4.450 4.440 4.450 4.440 4.670 16,163,000 73,527,838 4.5491 3.933 3.924 3.933 3.924 4.127 18,287,556 4.0206 -4.51%
2013-09-11 0 4.660 4.660 4.670 4.600 4.700 22,705,582 105,583,041 4.6501 4.119 4.119 4.127 4.066 4.154 25,690,132 4.1099 2.19%
2013-09-10 0 4.560 4.550 4.560 4.500 4.590 18,646,000 84,702,500 4.5427 4.030 4.021 4.030 3.977 4.057 21,096,936 4.0149 1.56%
2013-09-09 0 4.490 4.490 4.500 4.190 4.520 33,014,000 145,455,700 4.4059 3.968 3.968 3.977 3.703 3.995 37,353,547 3.8940 0.90%
2013-09-06 0 4.450 4.420 4.450 4.320 4.480 45,368,000 199,810,758 4.4042 3.933 3.907 3.933 3.818 3.960 51,331,427 3.8926 5.70%
2013-09-05 0 4.210 4.200 4.210 4.160 4.500 66,962,000 284,943,869 4.2553 3.721 3.712 3.721 3.677 3.977 75,763,865 3.7609 -4.32%
2013-09-04 0 4.400 4.390 4.400 4.350 4.690 58,161,872 260,454,624 4.4781 3.889 3.880 3.889 3.845 4.145 65,806,998 3.9579 -7.56%
2013-09-03 0 4.760 4.750 4.760 4.700 4.930 13,868,000 66,697,180 4.8094 4.207 4.198 4.207 4.154 4.357 15,690,889 4.2507 -1.24%
2013-09-02 0 4.820 4.820 4.830 4.750 5.000 10,266,232 49,661,817 4.8374 4.260 4.260 4.269 4.198 4.419 11,615,684 4.2754 -2.63%
2013-08-30 0 4.950 4.940 4.950 4.880 5.100 6,106,000 30,101,560 4.9298 4.375 4.366 4.375 4.313 4.508 6,908,607 4.3571 -2.94%
2013-08-29 0 5.100 5.090 5.100 4.670 5.140 21,862,000 107,798,030 4.9308 4.508 4.499 4.508 4.127 4.543 24,735,665 4.3580 9.68%
2013-08-28 0 4.650 4.650 4.680 4.600 4.880 28,812,700 134,972,642 4.6845 4.110 4.110 4.136 4.066 4.313 32,600,005 4.1403 -7.00%
2013-08-27 0 5.000 4.980 5.000 4.900 5.140 12,936,386 64,674,716 4.9994 4.419 4.401 4.419 4.331 4.543 14,636,818 4.4186 -2.15%
2013-08-26 0 5.110 5.090 5.100 5.030 5.220 6,557,900 33,358,949 5.0868 4.516 4.499 4.508 4.446 4.614 7,419,908 4.4959 0.00%
2013-08-23 0 5.110 5.100 5.110 5.080 5.300 4,430,000 22,806,310 5.1482 4.516 4.508 4.516 4.490 4.684 5,012,304 4.5501 -1.73%
2013-08-22 0 5.200 5.180 5.210 5.070 5.270 3,776,000 19,549,310 5.1773 4.596 4.578 4.605 4.481 4.658 4,272,339 4.5758 -0.19%
2013-08-21 0 5.210 5.200 5.210 4.950 5.230 8,168,000 41,684,120 5.1033 4.605 4.596 4.605 4.375 4.622 9,241,648 4.5105 5.25%
2013-08-20 0 4.950 4.950 4.960 4.930 5.370 18,595,500 94,532,060 5.0836 4.375 4.375 4.384 4.357 4.746 21,039,798 4.4930 -7.65%
2013-08-19 0 5.360 5.360 5.370 5.350 5.580 5,122,000 27,816,220 5.4307 4.737 4.737 4.746 4.728 4.932 5,795,265 4.7998 -3.77%
2013-08-16 0 5.570 5.560 5.570 5.500 5.740 9,606,000 54,206,822 5.6430 4.923 4.914 4.923 4.861 5.073 10,868,667 4.9874 -1.07%
2013-08-15 0 5.630 5.620 5.630 5.510 5.680 15,488,000 86,605,110 5.5918 4.976 4.967 4.976 4.870 5.020 17,523,831 4.9421 1.99%
2013-08-13 0 5.520 5.520 5.530 5.250 5.550 22,217,578 120,924,462 5.4427 4.879 4.879 4.888 4.640 4.905 25,137,982 4.8104 5.14%
2013-08-12 0 5.250 5.250 5.260 5.130 5.530 21,570,577 113,159,492 5.2460 4.640 4.640 4.649 4.534 4.888 24,405,936 4.6366 -3.67%
2013-08-09 0 5.450 5.440 5.450 5.170 5.480 22,078,000 119,118,271 5.3953 4.817 4.808 4.817 4.569 4.843 24,980,057 4.7685 5.42%
2013-08-08 0 5.170 5.160 5.170 4.970 5.210 18,497,092 94,429,693 5.1051 4.569 4.561 4.569 4.393 4.605 20,928,455 4.5120 2.58%
2013-08-07 0 5.040 5.020 5.040 4.890 5.100 22,402,000 111,559,127 4.9799 4.454 4.437 4.454 4.322 4.508 25,346,646 4.4013 2.65%
2013-08-06 0 4.910 4.910 4.940 4.720 4.970 16,936,000 81,661,772 4.8218 4.340 4.340 4.366 4.172 4.393 19,162,164 4.2616 0.82%
2013-08-05 0 4.870 4.860 4.870 4.860 5.020 9,899,078 48,421,246 4.8915 4.304 4.295 4.304 4.295 4.437 11,200,269 4.3232 -2.99%
2013-08-02 0 5.020 5.000 5.040 4.890 5.100 10,341,456 51,273,669 4.9581 4.437 4.419 4.454 4.322 4.508 11,700,796 4.3821 0.40%
2013-08-01 0 5.000 5.000 5.020 4.820 5.040 8,806,900 43,270,346 4.9132 4.419 4.419 4.437 4.260 4.454 9,964,529 4.3424 3.52%
2013-07-31 0 4.830 4.820 4.840 4.790 4.890 4,750,000 22,956,720 4.8330 4.269 4.260 4.278 4.234 4.322 5,374,367 4.2715 0.62%
2013-07-30 0 4.800 4.790 4.810 4.720 4.890 11,125,000 53,769,610 4.8332 4.242 4.234 4.251 4.172 4.322 12,587,333 4.2717 -1.03%
2013-07-29 0 4.850 4.850 4.860 4.780 5.110 14,880,105 73,177,764 4.9178 4.287 4.287 4.295 4.225 4.516 16,836,030 4.3465 -4.90%
2013-07-26 0 5.100 5.100 5.110 5.050 5.180 9,530,213 48,666,535 5.1066 4.508 4.508 4.516 4.463 4.578 10,782,918 4.5133 -0.97%
2013-07-25 0 5.150 5.130 5.160 5.010 5.190 17,336,005 88,727,355 5.1181 4.552 4.534 4.561 4.428 4.587 19,614,748 4.5235 0.59%
2013-07-24 0 5.120 5.120 5.130 4.980 5.200 21,013,000 107,087,724 5.0963 4.525 4.525 4.534 4.401 4.596 23,775,068 4.5042 1.59%
2013-07-23 0 5.040 5.030 5.040 4.700 5.120 35,874,000 176,729,246 4.9264 4.454 4.446 4.454 4.154 4.525 40,589,482 4.3541 7.46%
2013-07-22 0 4.690 4.670 4.690 4.350 4.700 20,524,166 93,928,580 4.5765 4.145 4.127 4.145 3.845 4.154 23,221,979 4.0448 6.35%
2013-07-19 0 4.410 4.400 4.430 4.330 4.720 32,736,567 148,168,152 4.5261 3.898 3.889 3.915 3.827 4.172 37,039,647 4.0003 -5.36%
2013-07-18 0 4.660 4.650 4.660 4.550 4.720 35,531,800 164,728,784 4.6361 4.119 4.110 4.119 4.021 4.172 40,202,301 4.0975 4.25%
2013-07-17 0 4.470 4.460 4.480 4.440 4.840 55,181,077 253,830,342 4.6000 3.951 3.942 3.960 3.924 4.278 62,434,391 4.0656 -7.07%
2013-07-16 0 4.810 4.800 4.810 4.800 5.050 33,225,510 164,101,155 4.9390 4.251 4.242 4.251 4.242 4.463 37,592,859 4.3652 -2.63%
2013-07-15 0 4.940 4.940 4.950 4.910 5.300 69,258,700 348,616,931 5.0335 4.366 4.366 4.375 4.340 4.684 78,362,456 4.4488 -7.66%
2013-07-12 0 5.350 5.350 5.360 5.290 5.670 17,568,000 95,664,418 5.4454 4.728 4.728 4.737 4.675 5.011 19,877,237 4.8128 -3.25%
2013-07-11 0 5.530 5.510 5.530 5.250 5.590 23,638,000 128,072,220 5.4181 4.888 4.870 4.888 4.640 4.941 26,745,113 4.7886 6.55%
2013-07-10 0 5.190 5.190 5.200 4.950 5.330 23,392,000 120,023,640 5.1310 4.587 4.587 4.596 4.375 4.711 26,466,777 4.5349 -1.33%
2013-07-09 0 5.260 5.260 5.280 5.240 5.680 13,199,182 71,493,271 5.4165 4.649 4.649 4.667 4.631 5.020 14,934,157 4.7872 -7.39%
2013-07-08 0 5.680 5.680 5.690 5.470 5.740 5,078,304 28,483,826 5.6089 5.020 5.020 5.029 4.835 5.073 5,745,825 4.9573 0.53%
2013-07-05 0 5.650 5.650 5.660 5.590 5.820 5,862,980 33,276,360 5.6757 4.994 4.994 5.002 4.941 5.144 6,633,643 5.0163 -0.70%
2013-07-04 0 5.690 5.690 5.720 5.630 5.800 4,607,000 26,245,440 5.6969 5.029 5.029 5.055 4.976 5.126 5,212,570 5.0350 -0.35%
2013-07-03 0 5.710 5.690 5.720 5.570 5.890 12,353,000 70,597,240 5.7150 5.047 5.029 5.055 4.923 5.206 13,976,748 5.0510 -3.87%
2013-07-02 0 5.940 5.940 5.950 5.620 6.070 15,632,331 92,599,434 5.9236 5.250 5.250 5.259 4.967 5.365 17,687,133 5.2354 6.07%
2013-06-28 0 5.600 5.590 5.600 5.460 5.770 9,168,000 51,705,428 5.6398 4.949 4.941 4.949 4.826 5.100 10,373,094 4.9846 2.38%
2013-06-27 0 5.470 5.460 5.470 5.400 5.690 11,307,000 62,189,700 5.5001 4.835 4.826 4.835 4.773 5.029 12,793,256 4.8611 -2.50%
2013-06-26 0 5.610 5.590 5.610 5.290 5.620 16,928,000 92,854,510 5.4853 4.958 4.941 4.958 4.675 4.967 19,153,112 4.8480 5.45%
2013-06-25 0 5.320 5.290 5.300 4.950 5.450 28,426,017 147,975,887 5.2056 4.702 4.675 4.684 4.375 4.817 32,162,494 4.6009 -2.92%
2013-06-24 0 5.480 5.470 5.480 5.300 5.700 16,045,000 87,212,240 5.4355 4.843 4.835 4.843 4.684 5.038 18,154,046 4.8040 -4.20%
2013-06-21 0 5.720 5.710 5.760 5.450 5.810 22,872,409 129,965,454 5.6822 5.055 5.047 5.091 4.817 5.135 25,878,888 5.0221 -0.17%
2013-06-20 0 5.730 5.750 5.760 5.530 5.850 13,599,000 78,085,520 5.7420 5.064 5.082 5.091 4.888 5.170 15,386,530 5.0749 -2.88%
2013-06-19 0 5.900 5.890 5.910 5.830 5.990 11,925,000 70,359,880 5.9002 5.215 5.206 5.223 5.153 5.294 13,492,490 5.2147 0.00%
2013-06-18 0 5.900 5.900 5.910 5.640 5.940 15,664,000 91,442,740 5.8378 5.215 5.215 5.223 4.985 5.250 17,722,965 5.1596 2.79%
2013-06-17 0 5.740 5.750 5.760 5.360 5.830 24,335,056 136,962,593 5.6282 5.073 5.082 5.091 4.737 5.153 27,533,794 4.9743 5.51%
2013-06-14 0 5.440 5.400 5.450 5.350 5.580 27,972,000 152,633,664 5.4567 4.808 4.773 4.817 4.728 4.932 31,648,798 4.8227 1.87%
2013-06-13 0 5.340 5.320 5.330 4.920 5.430 51,874,500 267,366,797 5.1541 4.720 4.702 4.711 4.348 4.799 58,693,178 4.5553 1.91%
2013-06-11 0 5.240 5.240 5.250 5.120 5.490 41,183,000 218,437,422 5.3041 4.631 4.631 4.640 4.525 4.852 46,596,327 4.6879 -4.73%
2013-06-10 0 5.500 5.500 5.510 5.450 6.130 34,273,000 192,907,618 5.6286 4.861 4.861 4.870 4.817 5.418 38,778,037 4.9747 -8.49%
2013-06-07 0 6.010 6.000 6.010 5.950 6.200 11,188,850 67,268,630 6.0121 5.312 5.303 5.312 5.259 5.480 12,659,576 5.3137 -1.80%
2013-06-06 0 6.120 6.110 6.130 5.960 6.300 19,970,000 122,174,420 6.1179 5.409 5.400 5.418 5.268 5.568 22,594,970 5.4072 -3.47%
2013-06-05 0 6.340 6.330 6.350 6.270 6.640 8,715,333 56,100,827 6.4370 5.603 5.595 5.612 5.542 5.869 9,860,926 5.6892 -3.54%
2013-06-04 0 6.630 6.630 6.640 6.490 6.720 5,365,800 35,543,444 6.6241 5.809 5.809 5.818 5.686 5.888 6,124,038 5.8039 1.38%
2013-06-03 0 6.540 6.520 6.540 6.480 6.740 6,801,002 44,763,149 6.5818 5.730 5.713 5.730 5.678 5.905 7,762,048 5.7669 -2.39%
2013-05-31 0 6.700 6.640 6.730 6.470 6.770 11,198,002 74,485,556 6.6517 5.870 5.818 5.897 5.669 5.932 12,780,386 5.8281 2.60%
2013-05-30 0 6.530 6.520 6.560 6.430 6.680 8,488,007 55,563,068 6.5461 5.721 5.713 5.748 5.634 5.853 9,687,443 5.7356 -1.51%
2013-05-29 0 6.630 6.630 6.640 6.570 6.770 5,626,000 37,475,820 6.6612 5.809 5.809 5.818 5.757 5.932 6,421,007 5.8364 -2.07%
2013-05-28 0 6.770 6.760 6.770 6.560 6.770 8,921,700 59,560,719 6.6759 5.932 5.923 5.932 5.748 5.932 10,182,421 5.8494 0.00%
2013-05-27 0 6.770 6.780 6.800 6.200 6.870 27,123,000 180,891,712 6.6693 5.932 5.941 5.958 5.432 6.019 30,955,737 5.8436 8.32%
2013-05-24 0 6.250 6.230 6.260 6.000 6.280 12,048,014 74,168,072 6.1560 5.476 5.459 5.485 5.257 5.502 13,750,513 5.3938 2.12%
2013-05-23 0 6.120 6.120 6.130 5.730 6.180 27,512,000 164,220,200 5.9690 5.362 5.362 5.371 5.021 5.415 31,399,706 5.2300 1.49%
2013-05-22 0 6.030 6.030 6.040 5.800 6.420 19,792,000 118,260,810 5.9752 5.283 5.283 5.292 5.082 5.625 22,588,797 5.2354 -5.49%
2013-05-21 0 6.380 6.370 6.380 6.240 6.460 14,317,800 91,423,786 6.3853 5.590 5.581 5.590 5.467 5.660 16,341,041 5.5947 2.24%
2013-05-20 0 6.240 6.240 6.250 6.150 6.640 20,811,000 131,208,350 6.3048 5.467 5.467 5.476 5.389 5.818 23,751,791 5.5241 -4.59%
2013-05-16 0 6.540 6.540 6.550 6.470 6.590 7,022,000 45,739,170 6.5137 5.730 5.730 5.739 5.669 5.774 8,014,275 5.7072 -0.61%
2013-05-15 0 6.580 6.570 6.590 6.500 6.640 3,831,400 25,258,612 6.5925 5.765 5.757 5.774 5.695 5.818 4,372,813 5.7763 1.23%
2013-05-14 0 6.500 6.490 6.500 6.450 6.680 7,036,000 45,931,370 6.5281 5.695 5.686 5.695 5.651 5.853 8,030,253 5.7198 -2.11%
2013-05-13 0 6.640 6.630 6.640 6.550 6.810 11,830,000 79,009,070 6.6787 5.818 5.809 5.818 5.739 5.967 13,501,691 5.8518 -0.15%
2013-05-10 0 6.650 6.630 6.650 6.410 6.680 10,443,800 68,765,204 6.5843 5.827 5.809 5.827 5.616 5.853 11,919,608 5.7691 3.10%
2013-05-09 0 6.450 6.420 6.450 6.400 6.590 6,939,327 45,168,078 6.5090 5.651 5.625 5.651 5.608 5.774 7,919,920 5.7031 -1.38%
2013-05-08 0 6.540 6.530 6.540 6.500 6.700 8,974,215 59,165,834 6.5929 5.730 5.721 5.730 5.695 5.870 10,242,357 5.7766 -0.91%
2013-05-07 0 6.600 6.580 6.600 6.410 6.680 12,074,800 78,852,715 6.5304 5.783 5.765 5.783 5.616 5.853 13,781,084 5.7218 2.01%
2013-05-06 0 6.470 6.460 6.470 6.410 6.540 6,332,000 41,026,294 6.4792 5.669 5.660 5.669 5.616 5.730 7,226,772 5.6770 2.21%
2013-05-03 0 6.330 6.300 6.310 6.280 6.560 15,071,805 96,654,245 6.4129 5.546 5.520 5.529 5.502 5.748 17,201,594 5.6189 -0.94%
2013-05-02 0 6.390 6.390 6.430 6.150 6.550 15,425,104 98,884,090 6.4106 5.599 5.599 5.634 5.389 5.739 17,604,817 5.6169 3.23%
2013-04-30 0 6.190 6.190 6.200 5.850 6.290 19,157,196 118,275,104 6.1739 5.424 5.424 5.432 5.126 5.511 21,864,289 5.4095 6.36%
2013-04-29 0 5.820 5.810 5.820 5.740 5.900 5,266,800 30,614,828 5.8128 5.099 5.091 5.099 5.029 5.170 6,011,049 5.0931 -0.17%
2013-04-26 0 5.830 5.820 5.830 5.820 5.960 9,412,000 55,321,020 5.8777 5.108 5.099 5.108 5.099 5.222 10,742,005 5.1500 0.17%
2013-04-25 0 5.820 5.830 5.840 5.800 6.090 17,014,000 100,640,040 5.9151 5.099 5.108 5.117 5.082 5.336 19,418,239 5.1828 -2.18%
2013-04-24 0 5.950 5.940 5.950 5.840 6.100 16,573,000 98,779,960 5.9603 5.213 5.205 5.213 5.117 5.345 18,914,922 5.2223 -2.62%
2013-04-23 0 6.110 6.110 6.120 5.430 6.160 30,703,043 177,325,075 5.7755 5.353 5.353 5.362 4.758 5.397 35,041,674 5.0604 12.52%
2013-04-22 0 5.430 5.430 5.440 5.390 5.530 3,810,000 20,752,540 5.4469 4.758 4.758 4.766 4.723 4.845 4,348,389 4.7725 0.00%
2013-04-19 0 5.430 5.430 5.440 5.420 5.540 6,896,002 37,710,000 5.4684 4.758 4.758 4.766 4.749 4.854 7,870,472 4.7913 0.00%
2013-04-18 0 5.430 5.420 5.440 5.300 5.530 10,664,233 58,036,829 5.4422 4.758 4.749 4.766 4.644 4.845 12,171,190 4.7684 2.07%
2013-04-17 0 5.320 5.310 5.320 5.250 5.460 13,536,000 72,205,013 5.3343 4.661 4.653 4.661 4.600 4.784 15,448,765 4.6738 -0.75%
2013-04-16 0 5.360 5.340 5.370 5.040 5.400 18,732,000 97,289,004 5.1937 4.696 4.679 4.705 4.416 4.731 21,379,009 4.5507 1.32%
2013-04-15 0 5.290 5.280 5.290 5.240 5.390 13,628,001 72,388,235 5.3117 4.635 4.626 4.635 4.591 4.723 15,553,767 4.6541 -2.40%
2013-04-12 0 5.420 5.400 5.420 5.390 5.520 5,658,003 30,838,656 5.4504 4.749 4.731 4.749 4.723 4.837 6,457,532 4.7756 0.00%
2013-04-11 0 5.420 5.410 5.420 5.390 5.630 21,235,997 116,744,603 5.4975 4.749 4.740 4.749 4.723 4.933 24,236,845 4.8168 -0.91%
2013-04-10 0 5.470 5.470 5.490 5.340 5.550 13,978,000 76,198,890 5.4513 4.793 4.793 4.810 4.679 4.863 15,953,224 4.7764 2.63%
2013-04-09 0 5.330 5.310 5.340 5.070 5.380 17,822,016 93,657,943 5.2552 4.670 4.653 4.679 4.442 4.714 20,340,436 4.6045 5.13%
2013-04-08 0 5.070 5.060 5.070 5.030 5.190 8,475,400 43,262,682 5.1045 4.442 4.434 4.442 4.407 4.547 9,673,054 4.4725 0.60%
2013-04-05 0 5.040 5.040 5.060 4.780 5.290 32,118,000 161,596,908 5.0314 4.416 4.416 4.434 4.188 4.635 36,656,578 4.4084 -4.00%
2013-04-03 0 5.250 5.250 5.260 5.230 5.400 10,398,500 55,063,400 5.2953 4.600 4.600 4.609 4.582 4.731 11,867,907 4.6397 1.16%
2013-04-02 0 5.190 5.190 5.200 5.180 5.550 16,292,502 87,168,575 5.3502 4.547 4.547 4.556 4.539 4.863 18,594,787 4.6878 -3.89%
2013-03-28 0 5.400 5.390 5.400 5.320 5.550 13,548,483 73,345,070 5.4135 4.731 4.723 4.731 4.661 4.863 15,463,012 4.7433 -1.82%
2013-03-27 0 5.500 5.490 5.510 5.300 5.590 19,198,000 105,022,350 5.4705 4.819 4.810 4.828 4.644 4.898 21,910,859 4.7932 3.00%
2013-03-26 0 5.340 5.320 5.340 5.240 5.500 16,045,006 85,277,391 5.3149 4.679 4.661 4.679 4.591 4.819 18,312,317 4.6568 -3.09%
2013-03-25 0 5.510 5.500 5.510 5.470 5.650 14,788,000 81,747,640 5.5280 4.828 4.819 4.828 4.793 4.950 16,877,685 4.8435 -0.54%
2013-03-22 0 5.540 5.520 5.540 5.350 5.680 22,161,000 122,004,660 5.5054 4.854 4.837 4.854 4.688 4.977 25,292,559 4.8237 1.65%
2013-03-21 0 5.450 5.440 5.450 5.310 5.560 28,758,000 156,204,429 5.4317 4.775 4.766 4.775 4.653 4.872 32,821,778 4.7592 0.74%
2013-03-20 0 5.410 5.370 5.420 4.980 5.450 44,586,219 233,400,937 5.2348 4.740 4.705 4.749 4.363 4.775 50,886,674 4.5867 7.55%
2013-03-19 0 5.030 5.030 5.040 4.870 5.150 32,632,041 163,366,415 5.0063 4.407 4.407 4.416 4.267 4.512 37,243,258 4.3865 4.57%
2013-03-18 0 4.810 4.810 4.830 4.720 5.100 34,641,371 171,194,841 4.9419 4.214 4.214 4.232 4.136 4.469 39,536,525 4.3300 -3.80%
2013-03-15 0 5.000 5.000 5.030 4.830 5.050 21,638,762 106,668,620 4.9295 4.381 4.381 4.407 4.232 4.425 24,696,524 4.3192 0.40%
2013-03-14 0 4.980 4.970 4.980 4.500 4.990 18,924,030 91,142,730 4.8162 4.363 4.355 4.363 3.943 4.372 21,598,175 4.2199 8.50%
2013-03-13 0 4.590 4.600 4.610 4.410 4.620 13,195,000 59,568,230 4.5145 4.022 4.030 4.039 3.864 4.048 15,059,579 3.9555 0.66%
2013-03-12 0 4.560 4.560 4.570 4.340 4.760 40,437,016 184,352,690 4.5590 3.995 3.995 4.004 3.803 4.171 46,151,149 3.9945 2.70%
2013-03-11 0 4.440 4.430 4.440 4.300 5.080 30,832,400 143,989,734 4.6701 3.890 3.882 3.890 3.768 4.451 35,189,310 4.0919 -9.94%
2013-03-08 0 4.930 4.930 4.940 4.770 5.020 10,535,200 51,828,980 4.9196 4.320 4.320 4.328 4.179 4.398 12,023,924 4.3105 1.44%
2013-03-07 0 4.860 4.840 4.860 4.760 4.900 12,113,000 58,397,142 4.8210 4.258 4.241 4.258 4.171 4.293 13,824,682 4.2241 -1.02%
2013-03-06 0 4.910 4.900 4.910 4.800 4.980 12,091,000 59,028,660 4.8820 4.302 4.293 4.302 4.206 4.363 13,799,573 4.2776 1.03%
2013-03-05 0 4.860 4.840 4.860 4.600 4.960 23,114,000 111,804,083 4.8371 4.258 4.241 4.258 4.030 4.346 26,380,227 4.2382 5.65%
2013-03-04 0 4.600 4.600 4.610 4.550 4.710 12,318,699 56,825,877 4.6130 4.030 4.030 4.039 3.987 4.127 14,059,448 4.0418 -1.08%
2013-03-01 0 4.650 4.650 4.660 4.420 4.670 21,768,097 99,786,739 4.5841 4.074 4.074 4.083 3.873 4.092 24,844,135 4.0165 5.44%
2013-02-28 0 4.410 4.400 4.410 4.360 4.480 12,357,003 54,410,643 4.4032 3.864 3.855 3.864 3.820 3.925 14,103,165 3.8580 0.46%
2013-02-27 0 4.390 4.390 4.400 3.950 4.400 28,517,008 118,568,593 4.1578 3.846 3.846 3.855 3.461 3.855 32,546,731 3.6430 8.40%
2013-02-26 0 4.050 4.040 4.050 3.950 4.250 28,804,002 118,240,112 4.1050 3.549 3.540 3.549 3.461 3.724 32,874,280 3.5967 -2.88%
2013-02-25 0 4.170 4.170 4.180 4.170 4.400 11,143,999 47,495,155 4.2619 3.654 3.654 3.662 3.654 3.855 12,718,752 3.7343 -3.47%
2013-02-22 0 4.320 4.320 4.330 4.300 4.490 22,224,004 97,797,237 4.4005 3.785 3.785 3.794 3.768 3.934 25,364,466 3.8557 0.00%
2013-02-21 0 4.320 4.300 4.330 4.220 4.470 16,570,000 72,130,930 4.3531 3.785 3.768 3.794 3.698 3.917 18,911,498 3.8141 -3.79%
2013-02-20 0 4.490 4.490 4.500 4.220 4.500 20,862,000 91,404,720 4.3814 3.934 3.934 3.943 3.698 3.943 23,809,998 3.8389 6.40%
2013-02-19 0 4.220 4.210 4.230 4.170 4.390 17,963,000 76,459,272 4.2565 3.698 3.689 3.706 3.654 3.846 20,501,342 3.7295 -1.40%
2013-02-18 0 4.280 4.270 4.280 4.170 4.330 10,724,000 45,930,920 4.2830 3.750 3.741 3.750 3.654 3.794 12,239,403 3.7527 1.42%
2013-02-15 0 4.220 4.220 4.230 4.130 4.260 9,033,000 37,999,250 4.2067 3.698 3.698 3.706 3.619 3.733 10,309,448 3.6859 -0.24%
2013-02-14 0 4.230 4.230 4.240 4.050 4.300 21,911,000 92,586,490 4.2256 3.706 3.706 3.715 3.549 3.768 25,007,232 3.7024 5.49%
2013-02-08 0 4.010 4.000 4.010 3.960 4.100 9,657,001 38,757,097 4.0134 3.514 3.505 3.514 3.470 3.592 11,021,627 3.5165 -2.67%
2013-02-07 0 4.120 4.100 4.110 3.920 4.200 28,227,008 114,617,911 4.0606 3.610 3.592 3.601 3.435 3.680 32,215,752 3.5578 0.49%
2013-02-06 0 4.100 4.090 4.100 3.720 4.110 57,934,500 229,313,860 3.9582 3.592 3.584 3.592 3.259 3.601 66,121,194 3.4681 12.02%
2013-02-05 0 3.660 3.660 3.670 3.560 3.700 8,732,000 31,931,648 3.6569 3.207 3.207 3.216 3.119 3.242 9,965,914 3.2041 0.55%
2013-02-04 0 3.640 3.630 3.650 3.590 3.700 6,786,000 24,717,050 3.6424 3.189 3.181 3.198 3.146 3.242 7,744,926 3.1914 -0.27%
2013-02-01 0 3.650 3.640 3.650 3.590 3.710 11,006,800 40,259,702 3.6577 3.198 3.189 3.198 3.146 3.251 12,562,165 3.2048 -1.35%
2013-01-31 0 3.700 3.690 3.700 3.630 3.750 11,434,000 42,040,130 3.6768 3.242 3.233 3.242 3.181 3.286 13,049,733 3.2215 -0.54%
2013-01-30 0 3.720 3.720 3.730 3.680 3.770 19,244,000 71,746,360 3.7282 3.259 3.259 3.268 3.224 3.303 21,963,360 3.2666 0.27%
2013-01-29 0 3.710 3.720 3.730 3.520 3.730 13,034,000 47,727,160 3.6617 3.251 3.259 3.268 3.084 3.268 14,875,828 3.2084 3.92%
2013-01-28 0 3.570 3.560 3.580 3.480 3.630 10,824,000 38,622,530 3.5682 3.128 3.119 3.137 3.049 3.181 12,353,534 3.1264 0.56%
2013-01-25 0 3.550 3.540 3.550 3.520 3.710 22,587,000 81,180,160 3.5941 3.110 3.102 3.110 3.084 3.251 25,778,757 3.1491 0.00%
2013-01-24 0 3.550 3.550 3.560 3.480 3.620 18,238,571 64,913,939 3.5592 3.110 3.110 3.119 3.049 3.172 20,815,854 3.1185 0.00%
2013-01-23 0 3.550 3.530 3.550 3.360 3.780 37,247,017 131,858,194 3.5401 3.110 3.093 3.110 2.944 3.312 42,510,373 3.1018 -4.83%
2013-01-22 0 3.730 3.720 3.730 3.680 3.790 11,685,000 43,433,310 3.7170 3.268 3.259 3.268 3.224 3.321 13,336,201 3.2568 0.00%
2013-01-21 0 3.730 3.720 3.740 3.660 3.830 15,960,366 59,772,205 3.7450 3.268 3.259 3.277 3.207 3.356 18,215,717 3.2814 -1.84%
2013-01-18 0 3.800 3.800 3.810 3.690 3.860 23,884,000 90,893,060 3.8056 3.330 3.330 3.338 3.233 3.382 27,259,035 3.3344 2.98%
2013-01-17 0 3.690 3.680 3.690 3.670 3.910 25,598,000 96,057,780 3.7526 3.233 3.224 3.233 3.216 3.426 29,215,240 3.2879 -4.90%
2013-01-16 0 3.880 3.880 3.900 3.600 3.900 35,201,000 131,228,596 3.7280 3.400 3.400 3.417 3.154 3.417 40,175,235 3.2664 5.43%
2013-01-15 0 3.680 3.670 3.680 3.460 3.720 49,451,904 179,192,705 3.6236 3.224 3.216 3.224 3.032 3.259 56,439,927 3.1749 6.67%
2013-01-14 0 3.450 3.440 3.450 3.390 3.560 22,182,006 76,760,851 3.4605 3.023 3.014 3.023 2.970 3.119 25,316,534 3.0320 -0.29%
2013-01-11 0 3.460 3.460 3.470 3.370 3.510 25,870,000 89,134,590 3.4455 3.032 3.032 3.040 2.953 3.075 29,525,676 3.0189 2.37%
2013-01-10 0 3.380 3.390 3.400 3.260 3.560 94,675,189 321,400,929 3.3948 2.962 2.970 2.979 2.856 3.119 108,053,690 2.9745 -4.52%
2013-01-09 0 3.540 3.540 3.550 3.500 3.660 36,219,200 128,983,968 3.5612 3.102 3.102 3.110 3.067 3.207 41,337,316 3.1203 1.43%
2013-01-08 0 3.490 3.490 3.500 3.480 4.050 98,947,008 365,161,932 3.6905 3.058 3.058 3.067 3.049 3.549 112,929,158 3.2335 -14.25%
2013-01-07 0 4.070 4.050 4.070 4.020 4.130 13,026,008 53,184,413 4.0829 3.566 3.549 3.566 3.522 3.619 14,866,706 3.5774 0.74%
2013-01-04 0 4.040 4.040 4.050 4.010 4.250 24,866,865 101,442,074 4.0794 3.540 3.540 3.549 3.514 3.724 28,380,789 3.5743 -4.94%
2013-01-03 0 4.250 4.240 4.250 4.170 4.400 22,408,000 95,977,480 4.2832 3.724 3.715 3.724 3.654 3.855 25,574,463 3.7529 -2.30%
2013-01-02 0 4.350 4.350 4.360 4.160 4.380 18,024,554 77,806,939 4.3167 3.811 3.811 3.820 3.645 3.838 20,571,594 3.7823 6.36%
2012-12-31 0 4.090 4.070 4.100 3.760 4.140 22,322,000 89,260,270 3.9988 3.584 3.566 3.592 3.294 3.627 25,476,310 3.5037 7.07%
2012-12-28 0 3.820 3.830 3.840 3.680 3.850 16,576,666 62,954,264 3.7978 3.347 3.356 3.365 3.224 3.373 18,919,106 3.3275 3.24%
2012-12-27 0 3.700 3.690 3.700 3.620 3.730 8,420,000 30,989,700 3.6805 3.242 3.233 3.242 3.172 3.268 9,609,826 3.2248 1.09%
2012-12-24 0 3.660 3.650 3.660 3.630 3.740 4,005,500 14,667,225 3.6618 3.207 3.198 3.207 3.181 3.277 4,571,515 3.2084 -2.14%
2012-12-21 0 3.740 3.720 3.730 3.620 3.740 12,061,000 44,409,450 3.6821 3.277 3.259 3.268 3.172 3.277 13,765,334 3.2262 1.91%
2012-12-20 0 3.670 3.660 3.670 3.600 3.710 8,430,153 30,764,604 3.6494 3.216 3.207 3.216 3.154 3.251 9,621,413 3.1975 -0.27%
2012-12-19 0 3.680 3.670 3.680 3.640 3.780 11,595,000 42,715,940 3.6840 3.224 3.216 3.224 3.189 3.312 13,233,483 3.2279 -2.39%
2012-12-18 0 3.770 3.760 3.770 3.670 3.830 17,825,000 67,015,540 3.7596 3.303 3.294 3.303 3.216 3.356 20,343,841 3.2941 2.45%
2012-12-17 0 3.680 3.680 3.690 3.650 3.800 20,086,284 74,869,430 3.7274 3.224 3.224 3.233 3.198 3.330 22,924,666 3.2659 1.94%
2012-12-14 0 3.610 3.620 3.630 3.590 3.690 9,448,000 34,293,730 3.6297 3.163 3.172 3.181 3.146 3.233 10,783,092 3.1803 -1.37%
2012-12-13 0 3.660 3.640 3.660 3.550 3.790 25,163,727 91,870,508 3.6509 3.207 3.189 3.207 3.110 3.321 28,719,600 3.1989 1.95%
2012-12-12 0 3.590 3.590 3.600 3.370 3.600 25,594,229 89,000,036 3.4773 3.146 3.146 3.154 2.953 3.154 29,210,936 3.0468 4.97%
2012-12-11 0 3.420 3.420 3.430 3.390 3.470 14,758,000 50,676,520 3.4338 2.997 2.997 3.005 2.970 3.040 16,843,445 3.0087 0.00%
2012-12-10 0 3.420 3.410 3.420 3.380 3.500 29,926,000 102,291,030 3.4181 2.997 2.988 2.997 2.962 3.067 34,154,827 2.9949 0.59%
2012-12-07 0 3.400 3.400 3.410 3.250 3.410 34,560,500 115,537,232 3.3430 2.979 2.979 2.988 2.848 2.988 39,444,226 2.9291 5.26%
2012-12-06 0 3.230 3.220 3.230 3.150 3.310 24,483,047 79,237,349 3.2364 2.830 2.821 2.830 2.760 2.900 27,942,733 2.8357 1.57%
2012-12-05 0 3.180 3.180 3.190 2.870 3.270 39,160,000 121,520,084 3.1032 2.786 2.786 2.795 2.515 2.865 44,693,679 2.7190 8.90%
2012-12-04 0 2.920 2.930 2.940 2.870 3.120 34,308,800 101,963,826 2.9719 2.558 2.567 2.576 2.515 2.734 39,156,958 2.6040 -5.19%
2012-12-03 0 3.080 3.070 3.080 3.070 3.170 14,307,426 44,510,599 3.1110 2.699 2.690 2.699 2.690 2.778 16,329,201 2.7258 -1.60%
2012-11-30 0 3.130 3.120 3.130 3.060 3.190 18,353,450 57,176,457 3.1153 2.742 2.734 2.742 2.681 2.795 20,946,966 2.7296 -1.26%
2012-11-29 0 3.170 3.170 3.180 3.080 3.220 27,082,497 85,204,550 3.1461 2.778 2.778 2.786 2.699 2.821 30,909,510 2.7566 -0.63%
2012-11-28 0 3.190 3.180 3.190 2.950 3.190 44,022,000 135,002,106 3.0667 2.795 2.786 2.795 2.585 2.795 50,242,726 2.6870 8.50%
2012-11-27 0 2.940 2.940 2.950 2.850 3.010 28,470,000 83,939,840 2.9484 2.576 2.576 2.585 2.497 2.637 32,493,081 2.5833 0.68%
2012-11-26 0 2.920 2.910 2.920 2.700 2.930 57,673,500 162,291,200 2.8140 2.558 2.550 2.558 2.366 2.567 65,823,312 2.4656 11.45%
2012-11-23 0 2.620 2.610 2.620 2.580 2.650 10,086,000 26,355,420 2.6131 2.296 2.287 2.296 2.261 2.322 11,511,247 2.2895 0.38%
2012-11-22 0 2.610 2.600 2.620 2.570 2.660 12,645,000 33,147,650 2.6214 2.287 2.278 2.296 2.252 2.331 14,431,858 2.2968 0.38%
2012-11-21 0 2.600 2.600 2.610 2.530 2.630 9,306,000 24,001,210 2.5791 2.278 2.278 2.287 2.217 2.304 10,621,026 2.2598 0.39%
2012-11-20 0 2.590 2.580 2.590 2.580 2.670 15,698,000 41,295,420 2.6306 2.269 2.261 2.269 2.261 2.339 17,916,276 2.3049 0.78%
2012-11-19 0 2.570 2.560 2.570 2.550 2.680 15,026,000 38,785,720 2.5812 2.252 2.243 2.252 2.234 2.348 17,149,316 2.2616 -2.65%
2012-11-16 0 2.640 2.620 2.640 2.510 2.800 63,620,000 168,489,183 2.6484 2.313 2.296 2.313 2.199 2.453 72,610,109 2.3205 -0.75%
2012-11-15 0 2.660 2.650 2.660 2.450 2.670 32,565,000 84,172,220 2.5847 2.331 2.322 2.331 2.147 2.339 37,166,743 2.2647 6.83%
2012-11-14 0 2.490 2.480 2.490 2.430 2.510 11,701,875 28,894,330 2.4692 2.182 2.173 2.182 2.129 2.199 13,355,461 2.1635 2.47%
2012-11-13 0 2.430 2.420 2.440 2.420 2.600 31,764,000 78,292,020 2.4648 2.129 2.120 2.138 2.120 2.278 36,252,554 2.1596 -4.33%
2012-11-12 0 2.540 2.540 2.550 2.530 2.670 22,474,000 58,239,160 2.5914 2.226 2.226 2.234 2.217 2.339 25,649,789 2.2706 -1.55%
2012-11-09 0 2.580 2.580 2.590 2.570 2.680 26,460,000 68,925,380 2.6049 2.261 2.261 2.269 2.252 2.348 30,199,049 2.2824 -3.01%
2012-11-08 0 2.660 2.660 2.670 2.580 2.740 25,052,000 66,945,714 2.6723 2.331 2.331 2.339 2.261 2.401 28,592,085 2.3414 0.38%
2012-11-07 0 2.650 2.640 2.650 2.480 2.720 53,504,000 139,617,430 2.6095 2.322 2.313 2.322 2.173 2.383 61,064,622 2.2864 4.74%
2012-11-06 0 2.530 2.530 2.540 2.400 2.620 65,367,875 165,087,125 2.5255 2.217 2.217 2.226 2.103 2.296 74,604,975 2.2128 8.58%
2012-11-05 0 2.330 2.320 2.330 2.230 2.340 13,636,000 31,016,620 2.2746 2.042 2.033 2.042 1.954 2.050 15,562,896 1.9930 0.43%
2012-11-02 0 2.320 2.310 2.320 2.300 2.380 10,626,000 24,741,900 2.3284 2.033 2.024 2.033 2.015 2.085 12,127,554 2.0401 -1.28%
2012-11-01 0 2.350 2.340 2.350 2.270 2.390 17,253,000 40,140,470 2.3266 2.059 2.050 2.059 1.989 2.094 19,691,012 2.0385 0.43%
2012-10-31 0 2.340 2.330 2.340 2.260 2.450 22,591,142 52,595,877 2.3282 2.050 2.042 2.050 1.980 2.147 25,783,484 2.0399 -0.85%
2012-10-30 1 2.360 2.350 2.360 2.360 2.390 218,000 517,500 2.3739 2.068 2.059 2.068 2.068 2.094 248,805 2.0799 -0.42%
2012-10-29 0 2.370 2.350 2.370 2.250 2.410 21,010,000 49,618,920 2.3617 2.077 2.059 2.077 1.971 2.112 23,978,912 2.0693 4.41%
2012-10-26 0 2.270 2.270 2.280 2.100 2.280 15,577,000 33,676,854 2.1620 1.989 1.989 1.998 1.840 1.998 17,778,178 1.8943 4.61%
2012-10-25 0 2.170 2.170 2.180 2.120 2.260 14,802,000 32,123,500 2.1702 1.901 1.901 1.910 1.858 1.980 16,893,663 1.9015 -3.56%
2012-10-24 0 2.250 2.250 2.260 2.190 2.280 16,038,000 35,915,070 2.2394 1.971 1.971 1.980 1.919 1.998 18,304,321 1.9621 -1.32%
2012-10-22 0 2.280 2.270 2.280 2.220 2.320 15,762,000 35,962,490 2.2816 1.998 1.989 1.998 1.945 2.033 17,989,320 1.9991 1.79%
2012-10-19 0 2.240 2.230 2.250 2.110 2.250 33,008,000 72,749,280 2.2040 1.963 1.954 1.971 1.849 1.971 37,672,343 1.9311 5.16%
2012-10-18 0 2.130 2.120 2.130 2.060 2.180 13,329,000 28,320,310 2.1247 1.866 1.858 1.866 1.805 1.910 15,212,514 1.8616 2.40%
2012-10-17 0 2.080 2.070 2.080 2.060 2.160 16,301,999 34,613,659 2.1233 1.822 1.814 1.822 1.805 1.893 18,605,626 1.8604 -0.95%
2012-10-16 0 2.100 2.100 2.110 2.070 2.180 29,138,000 61,853,414 2.1228 1.840 1.840 1.849 1.814 1.910 33,255,475 1.8599 -0.47%
2012-10-15 0 2.110 2.110 2.120 1.950 2.140 61,309,000 127,204,370 2.0748 1.849 1.849 1.858 1.709 1.875 69,972,543 1.8179 11.05%
2012-10-12 0 1.900 1.890 1.900 1.880 1.940 9,693,000 18,496,700 1.9083 1.665 1.656 1.665 1.647 1.700 11,062,713 1.6720 0.53%
2012-10-11 0 1.890 1.880 1.890 1.870 1.930 3,614,000 6,833,540 1.8909 1.656 1.647 1.656 1.638 1.691 4,124,692 1.6567 -1.05%
2012-10-10 0 1.910 1.900 1.910 1.890 1.940 8,372,000 16,011,762 1.9125 1.674 1.665 1.674 1.656 1.700 9,555,043 1.6757 0.53%
2012-10-09 0 1.900 1.880 1.890 1.870 1.960 9,456,000 18,128,840 1.9172 1.665 1.647 1.656 1.638 1.717 10,792,222 1.6798 0.00%
2012-10-08 0 1.900 1.890 1.900 1.840 1.910 11,255,000 21,210,878 1.8846 1.665 1.656 1.665 1.612 1.674 12,845,438 1.6512 1.60%
2012-10-05 0 1.870 1.860 1.870 1.800 1.920 19,814,000 37,107,147 1.8728 1.638 1.630 1.638 1.577 1.682 22,613,906 1.6409 4.47%
2012-10-04 0 1.790 1.780 1.800 1.730 1.800 7,092,000 12,546,700 1.7691 1.568 1.560 1.577 1.516 1.577 8,094,167 1.5501 -1.10%
2012-10-03 0 1.810 1.800 1.810 1.800 1.830 4,869,680 8,851,154 1.8176 1.586 1.577 1.586 1.577 1.603 5,557,812 1.5926 0.00%
2012-09-28 0 1.810 1.810 1.820 1.790 1.850 9,338,000 16,943,640 1.8145 1.586 1.586 1.595 1.568 1.621 10,657,548 1.5898 0.56%
2012-09-27 0 1.800 1.790 1.800 1.770 1.820 12,803,627 23,059,606 1.8010 1.577 1.568 1.577 1.551 1.595 14,612,901 1.5780 0.56%
2012-09-26 0 1.790 1.780 1.790 1.690 1.790 15,482,000 26,981,100 1.7427 1.568 1.560 1.568 1.481 1.568 17,669,753 1.5270 0.00%
2012-09-25 0 1.790 1.780 1.790 1.750 1.840 11,023,000 19,790,990 1.7954 1.568 1.560 1.568 1.533 1.612 12,580,654 1.5731 -1.65%
2012-09-24 0 1.820 1.810 1.830 1.810 1.900 12,004,000 22,106,360 1.8416 1.595 1.586 1.603 1.586 1.665 13,700,279 1.6136 -4.21%
2012-09-21 0 1.900 1.890 1.900 1.880 1.930 4,826,627 9,170,411 1.9000 1.665 1.656 1.665 1.647 1.691 5,508,675 1.6647 0.53%
2012-09-20 0 1.890 1.890 1.900 1.880 1.930 8,752,000 16,661,540 1.9037 1.656 1.656 1.665 1.647 1.691 9,988,741 1.6680 0.53%
2012-09-19 0 1.880 1.880 1.890 1.870 1.940 6,228,000 11,808,880 1.8961 1.647 1.647 1.656 1.638 1.700 7,108,075 1.6613 -1.57%
2012-09-18 0 1.910 1.910 1.930 1.900 1.970 5,598,000 10,852,560 1.9386 1.674 1.674 1.691 1.665 1.726 6,389,050 1.6986 0.00%
2012-09-17 0 1.910 1.900 1.920 1.880 2.000 8,736,650 16,845,834 1.9282 1.674 1.665 1.682 1.647 1.752 9,971,221 1.6894 -4.02%
2012-09-14 0 1.990 1.980 1.990 1.960 2.030 19,306,000 38,540,860 1.9963 1.744 1.735 1.744 1.717 1.779 22,034,121 1.7491 2.58%
2012-09-13 0 1.940 1.930 1.940 1.920 2.030 19,436,080 38,563,233 1.9841 1.700 1.691 1.700 1.682 1.779 22,182,582 1.7384 -2.51%
2012-09-12 0 1.990 1.980 1.990 1.870 2.000 17,870,000 34,827,280 1.9489 1.744 1.735 1.744 1.638 1.752 20,395,200 1.7076 5.29%
2012-09-11 0 1.890 1.870 1.890 1.840 1.920 6,732,000 12,653,940 1.8797 1.656 1.638 1.656 1.612 1.682 7,683,295 1.6469 0.00%
2012-09-10 0 1.890 1.890 1.900 1.840 2.000 27,608,000 53,493,280 1.9376 1.656 1.656 1.665 1.612 1.752 31,509,272 1.6977 2.72%
2012-09-07 0 1.840 1.830 1.840 1.810 1.860 21,835,104 40,220,080 1.8420 1.612 1.603 1.612 1.586 1.630 24,920,611 1.6139 0.00%
2012-09-06 0 1.840 1.830 1.840 1.650 1.840 36,622,080 64,143,681 1.7515 1.612 1.603 1.612 1.446 1.612 41,797,127 1.5346 11.52%
2012-09-05 0 1.650 1.650 1.660 1.640 1.700 30,194,000 50,461,660 1.6712 1.446 1.446 1.454 1.437 1.490 34,460,698 1.4643 -1.20%
2012-09-04 0 1.670 1.660 1.670 1.620 1.710 19,686,000 32,867,920 1.6696 1.463 1.454 1.463 1.419 1.498 22,467,818 1.4629 1.21%
2012-09-03 0 1.650 1.640 1.650 1.550 1.670 32,030,000 52,053,100 1.6251 1.446 1.437 1.446 1.358 1.463 36,556,142 1.4239 6.45%
2012-08-31 0 1.550 1.540 1.550 1.540 1.570 15,156,000 23,606,860 1.5576 1.358 1.349 1.358 1.349 1.376 17,297,686 1.3647 -1.27%
2012-08-30 0 1.570 1.570 1.580 1.550 1.590 3,508,000 5,484,324 1.5634 1.376 1.376 1.384 1.358 1.393 4,003,714 1.3698 -1.26%
2012-08-29 0 1.590 1.580 1.590 1.570 1.600 9,764,000 15,473,180 1.5847 1.393 1.384 1.393 1.376 1.402 11,143,746 1.3885 1.92%
2012-08-28 0 1.560 1.560 1.570 1.560 1.610 14,024,000 22,342,560 1.5932 1.367 1.367 1.376 1.367 1.411 16,005,724 1.3959 0.00%
2012-08-27 0 1.560 1.560 1.570 1.550 1.690 25,186,000 40,714,280 1.6165 1.367 1.367 1.376 1.358 1.481 28,745,020 1.4164 -2.50%
2012-08-24 0 1.600 1.600 1.610 1.580 1.640 7,532,000 12,100,360 1.6065 1.402 1.402 1.411 1.384 1.437 8,596,343 1.4076 1.27%
2012-08-23 0 1.580 1.570 1.600 1.550 1.640 10,954,000 17,481,900 1.5959 1.384 1.376 1.402 1.358 1.437 12,501,904 1.3983 1.28%
2012-08-22 0 1.560 1.560 1.570 1.550 1.670 16,740,000 27,072,680 1.6172 1.367 1.367 1.376 1.358 1.463 19,105,521 1.4170 -2.50%
2012-08-21 0 1.600 1.600 1.610 1.530 1.630 15,582,000 24,655,480 1.5823 1.402 1.402 1.411 1.341 1.428 17,783,884 1.3864 0.63%
2012-08-20 0 1.590 1.590 1.600 1.440 1.600 12,803,000 19,680,120 1.5371 1.393 1.393 1.402 1.262 1.402 14,612,185 1.3468 10.42%
2012-08-17 0 1.440 1.440 1.450 1.390 1.450 7,781,000 10,984,200 1.4117 1.262 1.262 1.270 1.218 1.270 8,880,529 1.2369 4.35%
2012-08-16 0 1.380 1.380 1.390 1.370 1.410 8,544,000 11,919,960 1.3951 1.209 1.209 1.218 1.200 1.235 9,751,348 1.2224 -2.13%
2012-08-15 0 1.410 1.410 1.420 1.410 1.450 3,022,000 4,324,280 1.4309 1.235 1.235 1.244 1.235 1.270 3,449,037 1.2538 -2.76%
2012-08-14 0 1.450 1.440 1.450 1.440 1.470 3,060,000 4,428,640 1.4473 1.270 1.262 1.270 1.262 1.288 3,492,407 1.2681 -2.03%
2012-08-13 0 1.480 1.470 1.480 1.450 1.510 3,428,000 5,104,400 1.4890 1.297 1.288 1.297 1.270 1.323 3,912,409 1.3047 0.00%
2012-08-10 0 1.480 1.470 1.490 1.470 1.520 3,430,000 5,116,620 1.4917 1.297 1.288 1.306 1.288 1.332 3,914,691 1.3070 -1.33%
2012-08-09 0 1.500 1.480 1.490 1.490 1.510 2,110,000 3,157,880 1.4966 1.314 1.297 1.306 1.306 1.323 2,408,163 1.3113 1.35%
2012-08-08 0 1.480 1.480 1.490 1.480 1.510 3,984,000 5,960,320 1.4961 1.297 1.297 1.306 1.297 1.323 4,546,977 1.3108 -0.67%
2012-08-07 0 1.490 1.480 1.490 1.450 1.500 3,516,000 5,223,300 1.4856 1.306 1.297 1.306 1.270 1.314 4,012,844 1.3016 2.05%
2012-08-06 0 1.460 1.460 1.470 1.450 1.470 2,784,000 4,068,120 1.4613 1.279 1.279 1.288 1.270 1.288 3,177,406 1.2803 2.82%
2012-08-03 0 1.420 1.420 1.440 1.410 1.450 6,086,000 8,637,400 1.4192 1.244 1.244 1.262 1.235 1.270 6,946,009 1.2435 -2.07%
2012-08-02 0 1.450 1.450 1.470 1.410 1.520 12,558,000 18,166,640 1.4466 1.270 1.270 1.288 1.235 1.332 14,332,564 1.2675 -4.61%
2012-08-01 0 1.520 1.510 1.520 1.510 1.540 1,440,000 2,187,880 1.5194 1.332 1.323 1.332 1.323 1.349 1,643,486 1.3312 -1.30%
2012-07-31 0 1.540 1.520 1.540 1.510 1.560 3,088,000 4,717,160 1.5276 1.349 1.332 1.349 1.323 1.367 3,524,364 1.3384 0.00%
2012-07-30 0 1.540 1.540 1.550 1.520 1.550 1,986,000 3,056,400 1.5390 1.349 1.349 1.358 1.332 1.358 2,266,641 1.3484 1.32%
2012-07-27 0 1.520 1.520 1.530 1.500 1.570 3,418,000 5,201,840 1.5219 1.332 1.332 1.341 1.314 1.376 3,900,996 1.3335 -1.30%
2012-07-26 0 1.540 1.530 1.540 1.510 1.560 2,808,000 4,295,120 1.5296 1.349 1.341 1.349 1.323 1.367 3,204,797 1.3402 0.65%
2012-07-25 0 1.530 1.510 1.530 1.480 1.600 16,186,000 24,511,620 1.5144 1.341 1.323 1.341 1.297 1.402 18,473,235 1.3269 0.00%
2012-07-24 0 1.530 1.530 1.540 1.510 1.570 1,790,000 2,761,360 1.5427 1.341 1.341 1.349 1.323 1.376 2,042,944 1.3517 0.66%
2012-07-23 0 1.520 1.520 1.540 1.520 1.650 8,568,000 13,518,340 1.5778 1.332 1.332 1.349 1.332 1.446 9,778,740 1.3824 -4.40%
2012-07-20 0 1.590 1.580 1.590 1.580 1.630 2,118,000 3,397,520 1.6041 1.393 1.384 1.393 1.384 1.428 2,417,293 1.4055 -0.62%
2012-07-19 0 1.600 1.600 1.610 1.520 1.630 11,704,000 18,315,340 1.5649 1.402 1.402 1.411 1.332 1.428 13,357,886 1.3711 6.67%
2012-07-18 0 1.500 1.500 1.510 1.480 1.550 3,556,000 5,343,020 1.5025 1.314 1.314 1.323 1.297 1.358 4,058,496 1.3165 -2.60%
2012-07-17 0 1.540 1.520 1.540 1.530 1.600 6,749,000 10,535,970 1.5611 1.349 1.332 1.349 1.341 1.402 7,702,698 1.3678 0.00%
2012-07-16 0 1.540 1.530 1.550 1.500 1.560 6,784,000 10,310,500 1.5198 1.349 1.341 1.358 1.314 1.367 7,742,643 1.3317 1.99%
2012-07-13 0 1.510 1.500 1.520 1.490 1.560 7,614,000 11,515,760 1.5124 1.323 1.314 1.332 1.306 1.367 8,689,930 1.3252 0.00%
2012-07-12 0 1.510 1.500 1.520 1.480 1.700 25,084,000 39,909,700 1.5910 1.323 1.314 1.332 1.297 1.490 28,628,607 1.3940 -3.82%
2012-07-11 0 1.570 1.570 1.580 1.560 1.620 4,542,000 7,204,970 1.5863 1.376 1.376 1.384 1.367 1.419 5,183,828 1.3899 -1.87%
2012-07-10 0 1.600 1.600 1.610 1.580 1.670 9,880,000 15,952,472 1.6146 1.402 1.402 1.411 1.384 1.463 11,276,138 1.4147 -2.44%
2012-07-09 0 1.640 1.640 1.650 1.490 1.730 32,546,000 53,476,920 1.6431 1.437 1.437 1.446 1.306 1.516 37,145,058 1.4397 9.33%
2012-07-06 0 1.500 1.490 1.500 1.370 1.550 13,344,000 19,410,640 1.4546 1.314 1.306 1.314 1.200 1.358 15,229,634 1.2745 7.91%
2012-07-05 0 1.390 1.390 1.400 1.310 1.400 7,796,000 10,603,200 1.3601 1.218 1.218 1.227 1.148 1.227 8,897,649 1.1917 4.51%
2012-07-04 0 1.330 1.330 1.340 1.310 1.350 2,898,000 3,834,320 1.3231 1.165 1.165 1.174 1.148 1.183 3,307,515 1.1593 0.00%
2012-07-03 0 1.330 1.320 1.340 1.270 1.360 6,304,000 8,436,520 1.3383 1.165 1.157 1.174 1.113 1.192 7,194,815 1.1726 4.72%
2012-06-29 0 1.270 1.270 1.280 1.260 1.300 1,501,361 1,907,055 1.2702 1.113 1.113 1.122 1.104 1.139 1,713,518 1.1129 0.00%
2012-06-28 0 1.270 1.270 1.290 1.240 1.300 3,260,000 4,170,180 1.2792 1.113 1.113 1.130 1.086 1.139 3,720,669 1.1208 -0.78%
2012-06-27 0 1.280 1.270 1.280 1.250 1.330 7,426,000 9,603,740 1.2933 1.122 1.113 1.122 1.095 1.165 8,475,364 1.1331 0.79%
2012-06-26 0 1.270 1.270 1.280 1.190 1.300 4,308,000 5,404,120 1.2544 1.113 1.113 1.122 1.043 1.139 4,916,761 1.0991 7.63%
2012-06-25 0 1.180 1.160 1.180 1.160 1.180 152,000 178,260 1.1728 1.034 1.016 1.034 1.016 1.034 173,479 1.0276 0.85%
2012-06-22 0 1.170 1.150 1.170 1.150 1.180 76,000 88,460 1.1639 1.025 1.008 1.025 1.008 1.034 86,740 1.0198 0.86%
2012-06-21 0 1.160 1.160 1.180 1.150 1.180 2,084,000 2,424,180 1.1632 1.016 1.016 1.034 1.008 1.034 2,378,489 1.0192 -1.69%
2012-06-20 0 1.180 1.160 1.180 1.160 1.180 1,192,000 1,398,720 1.1734 1.034 1.016 1.034 1.016 1.034 1,360,441 1.0281 0.85%
2012-06-19 0 1.170 1.170 1.180 1.160 1.180 1,380,000 1,614,260 1.1698 1.025 1.025 1.034 1.016 1.034 1,575,007 1.0249 0.86%
2012-06-18 0 1.160 1.160 1.170 1.160 1.170 186,000 217,260 1.1681 1.016 1.016 1.025 1.016 1.025 212,284 1.0234 0.00%
2012-06-15 0 1.160 1.160 1.170 1.160 1.180 240,000 281,120 1.1713 1.016 1.016 1.025 1.016 1.034 273,914 1.0263 1.75%
2012-06-14 0 1.140 1.140 1.150 1.130 1.150 1,498,000 1,699,440 1.1345 0.999 0.999 1.008 0.990 1.008 1,709,682 0.9940 -1.72%
2012-06-13 0 1.160 1.150 1.160 1.140 1.190 412,000 474,160 1.1509 1.016 1.008 1.016 0.999 1.043 470,220 1.0084 0.00%
2012-06-12 0 1.160 1.150 1.160 1.150 1.160 560,000 647,120 1.1556 1.016 1.008 1.016 1.008 1.016 639,133 1.0125 -1.69%
2012-06-11 0 1.180 1.170 1.180 1.170 1.210 938,000 1,108,600 1.1819 1.034 1.025 1.034 1.025 1.060 1,070,548 1.0355 -1.67%
2012-06-08 0 1.200 1.180 1.200 1.180 1.200 2,736,000 3,268,720 1.1947 1.051 1.034 1.051 1.034 1.051 3,122,623 1.0468 0.84%
2012-06-07 0 1.190 1.180 1.190 1.170 1.190 1,600,000 1,887,980 1.1800 1.043 1.034 1.043 1.025 1.043 1,826,095 1.0339 4.39%
2012-06-06 0 1.140 1.140 1.170 1.140 1.170 978,000 1,122,880 1.1481 0.999 0.999 1.025 0.999 1.025 1,116,201 1.0060 0.88%
2012-06-05 0 1.130 1.130 1.160 1.120 1.140 2,090,000 2,371,980 1.1349 0.990 0.990 1.016 0.981 0.999 2,385,337 0.9944 0.00%
2012-06-04 0 1.130 1.130 1.140 1.120 1.160 2,176,000 2,466,820 1.1336 0.990 0.990 0.999 0.981 1.016 2,483,489 0.9933 -3.42%
2012-06-01 0 1.170 1.170 1.180 1.170 1.200 824,310 972,611 1.1799 1.025 1.025 1.034 1.025 1.051 940,793 1.0338 -0.85%
2012-05-31 0 1.180 1.160 1.190 1.160 1.200 600,000 707,380 1.1790 1.034 1.016 1.043 1.016 1.051 684,786 1.0330 0.85%
2012-05-30 0 1.170 1.160 1.170 1.170 1.190 932,000 1,092,120 1.1718 1.025 1.016 1.025 1.025 1.043 1,063,700 1.0267 -3.31%
2012-05-29 0 1.210 1.200 1.210 1.150 1.220 2,352,000 2,813,860 1.1964 1.060 1.051 1.060 1.008 1.069 2,684,360 1.0482 2.62%
2012-05-28 0 1.200 1.190 1.200 1.150 1.210 1,300,000 1,556,360 1.1972 1.033 1.025 1.033 0.990 1.042 1,510,002 1.0307 4.35%
2012-05-25 0 1.150 1.150 1.160 1.150 1.160 2,444,000 2,825,440 1.1561 0.990 0.990 0.999 0.990 0.999 2,838,803 0.9953 -1.71%
2012-05-24 0 1.170 1.160 1.170 1.160 1.180 1,894,000 2,211,430 1.1676 1.007 0.999 1.007 0.999 1.016 2,199,956 1.0052 1.74%
2012-05-23 0 1.150 1.150 1.160 1.150 1.170 3,602,000 4,165,270 1.1564 0.990 0.990 0.999 0.990 1.007 4,183,866 0.9956 -0.86%
2012-05-22 0 1.160 1.150 1.160 1.150 1.170 3,012,000 3,472,420 1.1529 0.999 0.990 0.999 0.990 1.007 3,498,557 0.9925 0.87%
2012-05-21 0 1.150 1.150 1.160 1.130 1.170 1,838,000 2,112,000 1.1491 0.990 0.990 0.999 0.973 1.007 2,134,910 0.9893 -0.86%
2012-05-18 0 1.160 1.160 1.170 1.140 1.180 2,026,500 2,353,915 1.1616 0.999 0.999 1.007 0.981 1.016 2,353,860 1.0000 -0.85%
2012-05-17 0 1.170 1.170 1.180 1.170 1.220 560,000 663,264 1.1844 1.007 1.007 1.016 1.007 1.050 650,462 1.0197 0.86%
2012-05-16 0 1.160 1.170 1.180 1.160 1.250 8,992,000 10,746,960 1.1952 0.999 1.007 1.016 0.999 1.076 10,444,564 1.0290 -3.33%
2012-05-15 0 1.200 1.200 1.210 1.200 1.230 1,680,000 2,041,460 1.2152 1.033 1.033 1.042 1.033 1.059 1,951,387 1.0462 2.56%
2012-05-14 1 1.170 1.170 1.200 1.160 1.200 120,000 141,860 1.1822 1.007 1.007 1.033 0.999 1.033 139,385 1.0178 -0.85%
2012-05-11 0 1.180 1.170 1.180 1.170 1.210 1,054,000 1,255,640 1.1913 1.016 1.007 1.016 1.007 1.042 1,224,263 1.0256 -0.84%
2012-05-10 0 1.190 1.190 1.200 1.190 1.230 558,000 671,680 1.2037 1.025 1.025 1.033 1.025 1.059 648,139 1.0363 0.85%
2012-05-09 0 1.180 1.180 1.190 1.150 1.210 5,486,000 6,499,140 1.1847 1.016 1.016 1.025 0.990 1.042 6,372,206 1.0199 -3.28%
2012-05-08 0 1.220 1.220 1.230 1.190 1.240 3,252,000 3,962,569 1.2185 1.050 1.050 1.059 1.025 1.068 3,777,327 1.0490 1.67%
2012-05-07 0 1.200 1.180 1.200 1.140 1.200 3,522,000 4,127,140 1.1718 1.033 1.016 1.033 0.981 1.033 4,090,943 1.0088 2.56%
2012-05-04 0 1.170 1.170 1.200 1.170 1.220 3,424,000 4,031,580 1.1774 1.007 1.007 1.033 1.007 1.050 3,977,112 1.0137 -0.85%
2012-05-03 0 1.180 1.180 1.190 1.180 1.190 3,720,000 4,407,620 1.1848 1.016 1.016 1.025 1.016 1.025 4,320,927 1.0201 -1.67%
2012-05-02 0 1.200 1.190 1.200 1.190 1.250 4,496,000 5,429,100 1.2075 1.033 1.025 1.033 1.025 1.076 5,222,282 1.0396 -1.64%
2012-04-30 0 1.220 1.200 1.210 1.200 1.260 4,353,680 5,332,682 1.2249 1.050 1.033 1.042 1.033 1.085 5,056,972 1.0545 -2.40%
2012-04-27 0 1.250 1.250 1.260 1.210 1.260 4,080,000 5,083,780 1.2460 1.076 1.076 1.085 1.042 1.085 4,739,082 1.0727 4.17%
2012-04-26 0 1.200 1.200 1.210 1.140 1.200 4,006,000 4,744,080 1.1842 1.033 1.033 1.042 0.981 1.033 4,653,128 1.0195 4.35%
2012-04-25 0 1.150 1.150 1.160 1.110 1.210 7,754,000 8,865,660 1.1434 0.990 0.990 0.999 0.956 1.042 9,006,578 0.9844 -4.17%
2012-04-24 0 1.200 1.200 1.210 1.170 1.280 5,706,000 6,954,340 1.2188 1.033 1.033 1.042 1.007 1.102 6,627,745 1.0493 -8.40%
2012-04-23 0 1.310 1.290 1.310 1.280 1.330 4,704,000 6,126,560 1.3024 1.128 1.111 1.128 1.102 1.145 5,463,882 1.1213 0.00%
2012-04-20 0 1.310 1.300 1.310 1.290 1.320 10,226,000 13,331,340 1.3037 1.128 1.119 1.128 1.111 1.136 11,877,904 1.1224 2.34%
2012-04-19 0 1.280 1.280 1.290 1.250 1.290 1,924,000 2,442,060 1.2693 1.102 1.102 1.111 1.076 1.111 2,234,802 1.0927 0.79%
2012-04-18 0 1.270 1.260 1.270 1.260 1.280 1,130,000 1,430,720 1.2661 1.093 1.085 1.093 1.085 1.102 1,312,540 1.0900 0.79%
2012-04-17 0 1.260 1.250 1.260 1.250 1.280 1,148,000 1,451,540 1.2644 1.085 1.076 1.085 1.076 1.102 1,333,447 1.0886 1.61%
2012-04-16 0 1.240 1.230 1.250 1.230 1.270 1,770,000 2,210,020 1.2486 1.068 1.059 1.076 1.059 1.093 2,055,925 1.0750 -3.12%
2012-04-13 0 1.280 1.260 1.280 1.250 1.300 6,665,380 8,507,658 1.2764 1.102 1.085 1.102 1.076 1.119 7,742,103 1.0989 1.59%
2012-04-12 0 1.260 1.250 1.260 1.200 1.290 9,620,300 12,022,826 1.2497 1.085 1.076 1.085 1.033 1.111 11,174,360 1.0759 5.88%
2012-04-11 0 1.190 1.190 1.200 1.180 1.190 4,192,000 4,975,560 1.1869 1.025 1.025 1.033 1.016 1.025 4,869,174 1.0218 -0.83%
2012-04-10 0 1.200 1.200 1.210 1.170 1.210 6,328,000 7,507,600 1.1864 1.033 1.033 1.042 1.007 1.042 7,350,223 1.0214 0.84%
2012-04-05 0 1.190 1.170 1.190 1.130 1.200 4,840,000 5,700,280 1.1777 1.025 1.007 1.025 0.973 1.033 5,621,852 1.0140 1.71%
2012-04-03 0 1.170 1.170 1.180 1.150 1.200 6,262,000 7,374,280 1.1776 1.007 1.007 1.016 0.990 1.033 7,273,561 1.0138 1.74%
2012-04-02 0 1.150 1.140 1.150 1.110 1.160 3,838,000 4,374,020 1.1397 0.990 0.981 0.990 0.956 0.999 4,457,989 0.9812 2.68%
2012-03-30 0 1.120 1.110 1.120 1.100 1.120 4,618,000 5,133,380 1.1116 0.964 0.956 0.964 0.947 0.964 5,363,990 0.9570 0.90%
2012-03-29 0 1.110 1.110 1.120 1.100 1.160 4,290,000 4,836,500 1.1274 0.956 0.956 0.964 0.947 0.999 4,983,005 0.9706 0.00%
2012-03-28 0 1.110 1.110 1.120 1.100 1.150 10,806,000 12,079,920 1.1179 0.956 0.956 0.964 0.947 0.990 12,551,597 0.9624 -3.48%
2012-03-27 0 1.150 1.140 1.150 1.000 1.150 18,120,000 19,792,360 1.0923 0.990 0.981 0.990 0.861 0.990 21,047,098 0.9404 16.16%
2012-03-26 0 0.990 0.980 1.000 0.960 1.000 1,246,000 1,222,660 0.9813 0.852 0.844 0.861 0.826 0.861 1,447,278 0.8448 1.02%
2012-03-23 0 0.980 0.980 0.990 0.950 0.980 830,000 799,640 0.9634 0.844 0.844 0.852 0.818 0.844 964,078 0.8294 0.00%
2012-03-22 0 0.980 0.970 0.980 0.980 1.010 1,134,000 1,125,840 0.9928 0.844 0.835 0.844 0.844 0.870 1,317,186 0.8547 -1.01%
2012-03-21 0 0.990 0.980 0.990 0.980 1.010 1,976,000 1,951,180 0.9874 0.852 0.844 0.852 0.844 0.870 2,295,202 0.8501 -1.98%
2012-03-20 0 1.010 1.000 1.010 0.980 1.010 2,840,000 2,839,840 0.9999 0.870 0.861 0.870 0.844 0.870 3,298,773 0.8609 2.02%
2012-03-19 0 0.990 0.990 1.000 0.960 1.020 5,626,000 5,604,740 0.9962 0.852 0.852 0.861 0.826 0.878 6,534,822 0.8577 -1.98%
2012-03-16 0 1.010 1.000 1.010 0.910 1.020 7,832,000 7,668,640 0.9791 0.870 0.861 0.870 0.783 0.878 9,097,178 0.8430 9.78%
2012-03-15 0 0.920 0.910 0.920 0.900 0.940 4,290,000 3,930,040 0.9161 0.792 0.783 0.792 0.775 0.809 4,983,005 0.7887 -1.08%
2012-03-14 0 0.930 0.930 0.940 0.920 0.990 8,884,000 8,384,620 0.9438 0.801 0.801 0.809 0.792 0.852 10,319,118 0.8125 -5.10%
2012-03-13 0 0.980 0.980 0.990 0.980 1.020 2,422,000 2,412,240 0.9960 0.844 0.844 0.852 0.844 0.878 2,813,249 0.8575 -2.00%
2012-03-12 0 1.000 1.000 1.010 0.980 1.040 3,192,000 3,193,040 1.0003 0.861 0.861 0.870 0.844 0.895 3,707,634 0.8612 -2.91%
2012-03-09 0 1.030 1.020 1.030 1.000 1.030 3,872,000 3,923,760 1.0134 0.887 0.878 0.887 0.861 0.887 4,497,481 0.8724 0.00%
2012-03-08 0 1.030 1.020 1.030 0.900 1.030 26,697,000 26,121,260 0.9784 0.887 0.878 0.887 0.775 0.887 31,009,623 0.8424 0.00%
2012-03-07 0 1.030 1.020 1.030 0.980 1.050 15,198,000 15,384,280 1.0123 0.887 0.878 0.887 0.844 0.904 17,653,079 0.8715 1.98%
2012-03-06 0 1.010 1.010 1.020 1.000 1.050 9,270,000 9,424,120 1.0166 0.870 0.870 0.878 0.861 0.904 10,767,472 0.8752 -3.81%
2012-03-05 0 1.050 1.050 1.060 1.040 1.140 23,304,000 24,808,100 1.0645 0.904 0.904 0.913 0.895 0.981 27,068,519 0.9165 -7.08%
2012-03-02 0 1.130 1.120 1.130 1.100 1.140 8,400,000 9,423,060 1.1218 0.973 0.964 0.973 0.947 0.981 9,756,933 0.9658 2.73%
2012-03-01 0 1.100 1.090 1.100 1.080 1.180 7,828,000 8,615,560 1.1006 0.947 0.938 0.947 0.930 1.016 9,092,532 0.9475 -5.98%
2012-02-29 0 1.170 1.160 1.180 1.140 1.250 8,888,000 10,610,800 1.1938 1.007 0.999 1.016 0.981 1.076 10,323,764 1.0278 -0.85%
2012-02-28 0 1.180 1.160 1.180 1.120 1.300 11,841,450 14,013,247 1.1834 1.016 0.999 1.016 0.964 1.119 13,754,313 1.0188 -9.23%
2012-02-27 0 1.300 1.290 1.300 1.290 1.380 3,596,000 4,807,220 1.3368 1.119 1.111 1.119 1.111 1.188 4,176,896 1.1509 -4.41%
2012-02-24 0 1.360 1.360 1.370 1.280 1.390 6,504,000 8,697,360 1.3372 1.171 1.171 1.179 1.102 1.197 7,554,654 1.1513 5.43%
2012-02-23 0 1.290 1.290 1.300 1.290 1.330 3,154,000 4,108,680 1.3027 1.111 1.111 1.119 1.111 1.145 3,663,496 1.1215 -0.77%
2012-02-22 0 1.300 1.280 1.300 1.280 1.310 1,998,000 2,605,520 1.3041 1.119 1.102 1.119 1.102 1.128 2,320,756 1.1227 0.00%
2012-02-21 0 1.300 1.290 1.300 1.270 1.320 1,224,000 1,589,560 1.2987 1.119 1.111 1.119 1.093 1.136 1,421,724 1.1181 0.00%
2012-02-20 0 1.300 1.290 1.300 1.270 1.310 2,468,000 3,195,900 1.2949 1.119 1.111 1.119 1.093 1.128 2,866,680 1.1148 2.36%
2012-02-17 0 1.270 1.260 1.270 1.260 1.310 1,610,000 2,056,060 1.2771 1.093 1.085 1.093 1.085 1.128 1,870,079 1.0995 0.00%
2012-02-16 0 1.270 1.260 1.280 1.250 1.280 1,122,000 1,415,700 1.2618 1.093 1.085 1.102 1.076 1.102 1,303,247 1.0863 -0.78%
2012-02-15 0 1.280 1.270 1.280 1.260 1.280 1,835,150 2,331,372 1.2704 1.102 1.093 1.102 1.085 1.102 2,131,599 1.0937 1.59%
2012-02-14 0 1.260 1.250 1.260 1.220 1.290 1,240,000 1,556,140 1.2550 1.085 1.076 1.085 1.050 1.111 1,440,309 1.0804 -0.79%
2012-02-13 0 1.270 1.260 1.280 1.250 1.320 3,950,000 5,074,800 1.2848 1.093 1.085 1.102 1.076 1.136 4,588,082 1.1061 -3.79%
2012-02-10 0 1.320 1.300 1.320 1.280 1.350 8,354,000 10,954,920 1.3113 1.136 1.119 1.136 1.102 1.162 9,703,502 1.1290 3.94%
2012-02-09 0 1.270 1.260 1.270 1.180 1.280 10,074,000 12,562,840 1.2471 1.093 1.085 1.093 1.016 1.102 11,701,350 1.0736 4.96%
2012-02-08 0 1.210 1.200 1.210 1.150 1.240 8,654,000 10,349,320 1.1959 1.042 1.033 1.042 0.990 1.068 10,051,964 1.0296 0.83%
2012-02-07 0 1.200 1.180 1.200 1.180 1.220 3,072,500 3,670,030 1.1945 1.033 1.016 1.033 1.016 1.050 3,568,830 1.0284 -1.64%
2012-02-06 0 1.220 1.210 1.220 1.200 1.230 4,954,000 6,033,220 1.2178 1.050 1.042 1.050 1.033 1.059 5,754,267 1.0485 2.52%
2012-02-03 0 1.190 1.180 1.190 1.080 1.220 19,132,000 22,161,040 1.1583 1.025 1.016 1.025 0.930 1.050 22,222,576 0.9972 10.19%
2012-02-02 0 1.080 1.080 1.090 1.080 1.100 1,904,000 2,070,180 1.0873 0.930 0.930 0.938 0.930 0.947 2,211,571 0.9361 1.89%
2012-02-01 0 1.060 1.060 1.070 1.050 1.090 548,000 586,740 1.0707 0.913 0.913 0.921 0.904 0.938 636,524 0.9218 -1.85%
2012-01-31 0 1.080 1.080 1.090 1.060 1.100 674,000 723,740 1.0738 0.930 0.930 0.938 0.913 0.947 782,878 0.9245 -1.82%
2012-01-30 0 1.100 1.090 1.100 1.060 1.130 3,518,000 3,822,780 1.0866 0.947 0.938 0.947 0.913 0.973 4,086,296 0.9355 -1.79%
2012-01-27 0 1.120 1.120 1.130 1.030 1.140 1,900,000 2,061,060 1.0848 0.964 0.964 0.973 0.887 0.981 2,206,925 0.9339 3.70%
2012-01-26 0 1.080 1.080 1.090 1.050 1.080 2,036,000 2,145,440 1.0538 0.930 0.930 0.938 0.904 0.930 2,364,895 0.9072 4.85%
2012-01-20 0 1.030 1.030 1.050 1.030 1.070 480,000 504,500 1.0510 0.887 0.887 0.904 0.887 0.921 557,539 0.9049 -2.83%
2012-01-19 0 1.060 1.060 1.070 1.060 1.080 926,000 994,400 1.0739 0.913 0.913 0.921 0.913 0.930 1,075,586 0.9245 -1.85%
2012-01-18 0 1.080 1.070 1.080 1.050 1.080 1,066,000 1,138,800 1.0683 0.930 0.921 0.930 0.904 0.930 1,238,201 0.9197 2.86%
2012-01-17 0 1.050 1.050 1.060 1.050 1.060 1,094,000 1,152,480 1.0535 0.904 0.904 0.913 0.904 0.913 1,270,724 0.9069 0.00%
2012-01-16 0 1.050 1.040 1.050 1.040 1.070 526,000 554,500 1.0542 0.904 0.895 0.904 0.895 0.921 610,970 0.9076 -2.78%
2012-01-13 0 1.080 1.070 1.080 1.030 1.100 5,192,000 5,520,560 1.0633 0.930 0.921 0.930 0.887 0.947 6,030,714 0.9154 -1.82%
2012-01-12 0 1.100 1.090 1.110 1.070 1.110 3,244,000 3,536,400 1.0901 0.947 0.938 0.956 0.921 0.956 3,768,035 0.9385 0.92%
2012-01-11 0 1.090 1.090 1.100 1.040 1.110 5,094,000 5,458,600 1.0716 0.938 0.938 0.947 0.895 0.956 5,916,883 0.9225 1.87%
2012-01-10 0 1.070 1.060 1.080 1.000 1.080 9,129,926 9,470,163 1.0373 0.921 0.913 0.930 0.861 0.930 10,604,771 0.8930 7.00%
2012-01-09 0 1.000 0.990 1.000 0.960 1.010 4,966,000 4,895,460 0.9858 0.861 0.852 0.861 0.826 0.870 5,768,206 0.8487 4.17%
2012-01-06 0 0.960 0.960 0.970 0.930 0.970 5,372,000 5,116,820 0.9525 0.826 0.826 0.835 0.801 0.835 6,239,791 0.8200 2.13%
2012-01-05 0 0.940 0.940 0.950 0.930 0.960 2,916,000 2,732,520 0.9371 0.809 0.809 0.818 0.801 0.826 3,387,050 0.8068 1.08%
2012-01-04 0 0.930 0.920 0.930 0.890 0.930 3,273,990 2,992,291 0.9140 0.801 0.792 0.801 0.766 0.801 3,802,869 0.7869 4.49%
2012-01-03 0 0.890 0.890 0.900 0.870 0.900 1,134,000 1,005,960 0.8871 0.766 0.766 0.775 0.749 0.775 1,317,186 0.7637 3.49%
2011-12-30 0 0.860 0.860 0.870 0.850 0.890 2,151,990 1,859,831 0.8642 0.740 0.740 0.749 0.732 0.766 2,499,622 0.7440 1.18%
2011-12-29 0 0.850 0.840 0.850 0.840 0.860 1,150,000 978,280 0.8507 0.732 0.723 0.732 0.723 0.740 1,335,771 0.7324 -4.49%
2011-12-28 0 0.890 0.870 0.890 0.870 0.890 83,990 74,551 0.8876 0.766 0.749 0.766 0.749 0.766 97,558 0.7642 0.00%
2011-12-23 0 0.890 0.880 0.890 0.870 0.890 1,091,950 959,155 0.8784 0.766 0.758 0.766 0.749 0.766 1,268,343 0.7562 3.49%
2011-12-22 0 0.860 0.820 0.860 0.850 0.860 619,994 531,074 0.8566 0.740 0.706 0.740 0.732 0.740 720,148 0.7375 1.18%
2011-12-21 0 0.850 0.830 0.860 0.810 0.860 1,857,000 1,544,370 0.8316 0.732 0.715 0.740 0.697 0.740 2,156,979 0.7160 2.41%
2011-12-20 0 0.830 0.820 0.830 0.820 0.840 172,000 141,860 0.8248 0.715 0.706 0.715 0.706 0.723 199,785 0.7101 -1.19%
2011-12-19 0 0.840 0.820 0.850 0.800 0.880 1,752,000 1,429,380 0.8159 0.723 0.706 0.732 0.689 0.758 2,035,017 0.7024 0.00%
2011-12-16 0 0.840 0.820 0.850 - - 0 0 - 0.723 0.706 0.732 - - 0 - -1.18%
2011-12-15 0 0.850 0.820 0.840 0.840 0.880 496,000 422,758 0.8523 0.732 0.706 0.723 0.723 0.758 576,124 0.7338 -1.16%
2011-12-14 0 0.860 0.850 0.860 0.850 0.870 386,000 332,670 0.8618 0.740 0.732 0.740 0.732 0.749 448,354 0.7420 0.00%
2011-12-13 0 0.860 0.850 0.860 0.840 0.900 2,354,000 2,023,746 0.8597 0.740 0.732 0.740 0.723 0.775 2,734,264 0.7401 -5.49%
2011-12-12 0 0.910 0.890 0.910 0.890 0.910 3,322,000 3,020,700 0.9093 0.783 0.766 0.783 0.766 0.783 3,858,635 0.7828 0.00%
2011-12-09 0 0.910 0.900 0.910 0.880 0.910 4,862,000 4,347,178 0.8941 0.783 0.775 0.783 0.758 0.783 5,647,406 0.7698 1.11%
2011-12-08 0 0.900 0.890 0.910 0.900 0.920 1,836,000 1,661,050 0.9047 0.775 0.766 0.783 0.775 0.792 2,132,587 0.7789 -2.17%
2011-12-07 0 0.920 0.900 0.920 0.890 0.940 548,000 496,280 0.9056 0.792 0.775 0.792 0.766 0.809 636,524 0.7797 0.00%
2011-12-06 0 0.920 0.900 0.920 0.910 0.940 852,000 787,980 0.9249 0.792 0.775 0.792 0.783 0.809 989,632 0.7962 -2.13%
2011-12-05 0 0.940 0.930 0.950 0.920 0.950 1,012,000 949,760 0.9385 0.809 0.801 0.818 0.792 0.818 1,175,478 0.8080 2.17%
2011-12-02 0 0.920 0.910 0.930 0.910 0.950 1,834,000 1,703,260 0.9287 0.792 0.783 0.801 0.783 0.818 2,130,264 0.7996 -3.16%
2011-12-01 0 0.950 0.930 0.940 0.890 0.950 5,774,099 5,300,910 0.9180 0.818 0.801 0.809 0.766 0.818 6,706,845 0.7904 9.20%
2011-11-30 0 0.870 0.860 0.870 0.830 0.880 1,520,000 1,312,060 0.8632 0.749 0.740 0.749 0.715 0.758 1,765,540 0.7431 4.82%
2011-11-29 0 0.830 0.820 0.830 0.790 0.850 2,698,000 2,217,500 0.8219 0.715 0.706 0.715 0.680 0.732 3,133,834 0.7076 3.75%
2011-11-28 0 0.800 0.790 0.800 0.790 0.810 1,226,000 980,180 0.7995 0.689 0.680 0.689 0.680 0.697 1,424,048 0.6883 0.00%
2011-11-25 0 0.800 0.790 0.800 0.790 0.800 684,000 545,720 0.7978 0.689 0.680 0.689 0.680 0.689 794,493 0.6869 1.27%
2011-11-24 0 0.790 0.790 0.800 0.790 0.820 1,682,000 1,345,440 0.7999 0.680 0.680 0.689 0.680 0.706 1,953,710 0.6887 -2.47%
2011-11-23 0 0.810 0.790 0.820 0.790 0.820 2,326,000 1,861,060 0.8001 0.697 0.680 0.706 0.680 0.706 2,701,741 0.6888 1.25%
2011-11-22 0 0.800 0.800 0.810 0.800 0.810 1,550,000 1,244,920 0.8032 0.689 0.689 0.697 0.689 0.697 1,800,386 0.6915 -2.44%
2011-11-21 0 0.820 0.800 0.830 0.800 0.840 4,434,000 3,640,640 0.8211 0.706 0.689 0.715 0.689 0.723 5,150,267 0.7069 -3.53%
2011-11-18 0 0.850 0.840 0.850 0.830 0.860 1,538,000 1,284,640 0.8353 0.732 0.723 0.732 0.715 0.740 1,786,448 0.7191 1.19%
2011-11-17 0 0.840 0.830 0.840 0.830 0.850 3,250,000 2,725,940 0.8388 0.723 0.715 0.723 0.715 0.732 3,775,004 0.7221 -1.18%
2011-11-16 0 0.850 0.840 0.860 0.850 0.880 2,768,000 2,368,500 0.8557 0.732 0.723 0.740 0.732 0.758 3,215,142 0.7367 -3.41%
2011-11-15 0 0.880 0.880 0.890 0.850 0.900 2,158,000 1,893,720 0.8775 0.758 0.758 0.766 0.732 0.775 2,506,603 0.7555 0.00%
2011-11-14 0 0.880 0.880 0.890 0.860 0.900 2,406,000 2,134,500 0.8872 0.758 0.758 0.766 0.740 0.775 2,794,664 0.7638 -1.12%
2011-11-11 0 0.890 0.870 0.890 0.850 0.910 512,000 451,460 0.8818 0.766 0.749 0.766 0.732 0.783 594,708 0.7591 -1.11%
2011-11-10 0 0.900 0.880 0.900 0.870 0.900 850,000 754,800 0.8880 0.775 0.758 0.775 0.749 0.775 987,309 0.7645 -2.17%
2011-11-09 0 0.920 0.910 0.930 0.880 0.950 2,734,000 2,517,140 0.9207 0.792 0.783 0.801 0.758 0.818 3,175,649 0.7926 1.10%
2011-11-08 0 0.910 0.910 0.920 0.900 0.960 1,054,000 976,420 0.9264 0.783 0.783 0.792 0.775 0.826 1,224,263 0.7976 -4.21%
2011-11-07 0 0.950 0.930 0.960 0.930 0.980 596,000 567,340 0.9519 0.818 0.801 0.826 0.801 0.844 692,278 0.8195 0.00%
2011-11-04 0 0.950 0.950 0.970 0.930 1.000 1,502,000 1,456,780 0.9699 0.818 0.818 0.835 0.801 0.861 1,744,633 0.8350 -1.04%
2011-11-03 0 0.960 0.950 0.960 0.920 0.990 1,890,000 1,784,540 0.9442 0.826 0.818 0.826 0.792 0.852 2,195,310 0.8129 -2.04%
2011-11-02 0 0.980 0.970 1.000 0.910 0.990 774,000 740,480 0.9567 0.844 0.835 0.861 0.783 0.852 899,032 0.8236 1.03%
2011-11-01 0 0.970 0.970 0.990 0.970 1.030 2,086,000 2,057,800 0.9865 0.835 0.835 0.852 0.835 0.887 2,422,972 0.8493 -8.49%
2011-10-31 0 1.060 1.050 1.070 0.990 1.070 344,000 362,240 1.0530 0.913 0.904 0.921 0.852 0.921 399,570 0.9066 -1.85%
2011-10-28 0 1.080 1.070 1.080 1.020 1.100 4,432,000 4,737,540 1.0689 0.930 0.921 0.930 0.878 0.947 5,147,944 0.9203 4.85%
2011-10-27 0 1.030 1.020 1.030 0.970 1.030 1,156,000 1,163,340 1.0063 0.887 0.878 0.887 0.835 0.887 1,342,740 0.8664 3.00%
2011-10-26 0 1.000 0.970 1.000 0.970 1.000 1,532,000 1,501,300 0.9800 0.861 0.835 0.861 0.835 0.861 1,779,479 0.8437 0.00%
2011-10-25 0 1.000 1.020 1.030 0.980 1.030 5,470,000 5,475,480 1.0010 0.861 0.878 0.887 0.844 0.887 6,353,622 0.8618 0.00%
2011-10-24 0 1.000 0.980 1.010 0.970 1.010 1,184,000 1,181,000 0.9975 0.861 0.844 0.870 0.835 0.870 1,375,263 0.8587 4.17%
2011-10-21 0 0.960 0.960 0.970 0.960 0.990 62,000 59,820 0.9648 0.826 0.826 0.835 0.826 0.852 72,015 0.8307 -3.03%
2011-10-20 0 0.990 0.960 1.000 0.950 1.030 1,644,000 1,592,940 0.9689 0.852 0.826 0.861 0.818 0.887 1,909,571 0.8342 -1.00%
2011-10-19 0 1.000 0.980 1.000 0.960 1.030 1,218,000 1,206,560 0.9906 0.861 0.844 0.861 0.826 0.887 1,414,755 0.8528 4.17%
2011-10-18 0 0.960 0.960 0.970 0.900 0.970 2,628,000 2,481,120 0.9441 0.826 0.826 0.835 0.775 0.835 3,052,526 0.8128 -1.03%
2011-10-17 0 0.970 0.960 0.970 0.890 0.970 2,293,333 2,163,453 0.9434 0.835 0.826 0.835 0.766 0.835 2,663,797 0.8122 6.59%
2011-10-14 0 0.910 0.900 0.920 0.830 0.950 848,000 768,220 0.9059 0.783 0.775 0.792 0.715 0.818 984,986 0.7799 -3.19%
2011-10-13 0 0.940 0.900 0.950 0.860 0.950 2,648,000 2,445,080 0.9234 0.809 0.775 0.818 0.740 0.818 3,075,757 0.7950 9.30%
2011-10-12 0 0.860 0.860 0.880 0.800 0.920 1,396,000 1,233,720 0.8838 0.740 0.740 0.758 0.689 0.792 1,621,509 0.7608 2.38%
2011-10-11 0 0.840 0.840 0.850 0.800 0.850 1,764,000 1,459,800 0.8276 0.723 0.723 0.732 0.689 0.732 2,048,956 0.7125 6.33%
2011-10-10 0 0.790 0.790 0.800 0.790 0.830 1,276,000 1,030,120 0.8073 0.680 0.680 0.689 0.680 0.715 1,482,125 0.6950 -1.25%
2011-10-07 0 0.800 0.800 0.810 0.750 0.820 1,630,000 1,266,420 0.7769 0.689 0.689 0.697 0.646 0.706 1,893,310 0.6689 6.67%
2011-10-06 0 0.750 0.750 0.770 0.750 0.790 2,432,000 1,879,320 0.7727 0.646 0.646 0.663 0.646 0.680 2,824,864 0.6653 -2.60%
2011-10-04 0 0.770 0.770 0.790 0.770 0.800 454,000 353,440 0.7785 0.663 0.663 0.680 0.663 0.689 527,339 0.6702 -3.75%
2011-10-03 0 0.800 0.760 0.820 0.760 0.810 656,000 510,280 0.7779 0.689 0.654 0.706 0.654 0.697 761,970 0.6697 -1.23%
2011-09-30 0 0.810 0.780 0.810 0.780 0.810 366,000 289,480 0.7909 0.697 0.672 0.697 0.672 0.697 425,124 0.6809 0.00%
2011-09-28 0 0.810 0.780 0.810 0.780 0.840 5,866,000 4,666,100 0.7954 0.697 0.672 0.697 0.672 0.723 6,813,591 0.6848 1.25%
2011-09-27 0 0.800 0.790 0.800 0.780 0.810 1,544,000 1,213,940 0.7862 0.689 0.680 0.689 0.672 0.697 1,793,417 0.6769 1.27%
2011-09-26 0 0.790 0.790 0.800 0.780 0.840 924,000 738,080 0.7988 0.680 0.680 0.689 0.672 0.723 1,073,263 0.6877 -4.82%
2011-09-23 0 0.830 0.810 0.840 0.780 0.830 1,956,000 1,564,520 0.7999 0.715 0.697 0.723 0.672 0.715 2,271,972 0.6886 1.22%
2011-09-22 0 0.820 0.820 0.860 0.780 0.850 2,704,000 2,248,700 0.8316 0.706 0.706 0.740 0.672 0.732 3,140,803 0.7160 1.23%
2011-09-21 0 0.810 0.810 0.860 0.800 0.860 1,942,000 1,612,880 0.8305 0.697 0.697 0.740 0.689 0.740 2,255,710 0.7150 1.25%
2011-09-20 0 0.800 0.790 0.800 0.750 0.810 2,848,000 2,253,980 0.7914 0.689 0.680 0.689 0.646 0.697 3,308,065 0.6814 1.27%
2011-09-19 0 0.790 0.790 0.800 0.780 0.830 1,700,000 1,362,280 0.8013 0.680 0.680 0.689 0.672 0.715 1,974,617 0.6899 -3.66%
2011-09-16 0 0.820 0.810 0.820 0.800 0.830 2,954,000 2,416,040 0.8179 0.706 0.697 0.706 0.689 0.715 3,431,188 0.7041 3.80%
2011-09-15 0 0.790 0.790 0.800 0.780 0.810 4,290,574 3,399,530 0.7923 0.680 0.680 0.689 0.672 0.697 4,983,672 0.6821 0.00%
2011-09-14 0 0.790 0.790 0.800 0.750 0.880 9,804,000 8,064,320 0.8226 0.680 0.680 0.689 0.646 0.758 11,387,734 0.7082 -4.82%
2011-09-12 0 0.830 0.830 0.840 0.830 0.880 1,604,000 1,365,100 0.8511 0.715 0.715 0.723 0.715 0.758 1,863,110 0.7327 -7.78%
2011-09-09 0 0.900 0.890 0.900 0.890 0.940 7,388,000 6,675,460 0.9036 0.775 0.766 0.775 0.766 0.809 8,581,455 0.7779 -4.26%
2011-09-08 0 0.940 0.930 0.940 0.930 1.020 5,584,000 5,363,280 0.9605 0.809 0.801 0.809 0.801 0.878 6,486,037 0.8269 -5.05%
2011-09-07 0 0.990 0.990 1.000 0.960 0.990 1,516,000 1,493,820 0.9854 0.852 0.852 0.861 0.826 0.852 1,760,894 0.8483 2.06%
2011-09-06 0 0.970 0.960 0.970 0.920 0.970 1,452,000 1,389,860 0.9572 0.835 0.826 0.835 0.792 0.835 1,686,556 0.8241 2.11%
2011-09-05 0 0.950 0.950 0.960 0.950 1.000 4,494,000 4,367,180 0.9718 0.818 0.818 0.826 0.818 0.861 5,219,959 0.8366 -6.86%
2011-09-02 0 1.020 1.020 1.030 1.010 1.050 832,000 855,920 1.0288 0.878 0.878 0.887 0.870 0.904 966,401 0.8857 -3.77%
2011-09-01 0 1.060 1.040 1.050 1.050 1.130 2,010,000 2,192,560 1.0908 0.913 0.895 0.904 0.904 0.973 2,334,695 0.9391 -0.93%
2011-08-31 0 1.070 1.070 1.080 0.970 1.080 3,438,000 3,454,680 1.0049 0.921 0.921 0.930 0.835 0.930 3,993,373 0.8651 8.08%
2011-08-30 0 0.990 0.990 1.000 0.960 1.000 3,820,000 3,766,660 0.9860 0.852 0.852 0.861 0.826 0.861 4,437,081 0.8489 2.06%
2011-08-29 0 0.970 0.960 0.970 0.960 1.040 954,000 950,740 0.9966 0.835 0.826 0.835 0.826 0.895 1,108,109 0.8580 -3.00%
2011-08-26 0 1.000 1.000 1.010 0.990 1.010 1,458,000 1,454,300 0.9975 0.861 0.861 0.870 0.852 0.870 1,693,525 0.8587 -0.99%
2011-08-25 0 1.010 1.000 1.010 0.990 1.030 4,178,000 4,187,080 1.0022 0.870 0.861 0.870 0.852 0.887 4,852,913 0.8628 1.00%
2011-08-24 0 1.000 0.990 1.000 0.980 1.040 1,062,000 1,067,760 1.0054 0.861 0.852 0.861 0.844 0.895 1,233,555 0.8656 -0.99%
2011-08-23 0 1.010 0.990 1.010 0.990 1.090 2,872,000 2,885,200 1.0046 0.870 0.852 0.870 0.852 0.938 3,335,942 0.8649 2.02%
2011-08-22 0 0.990 0.980 1.000 0.920 1.130 5,032,000 5,147,100 1.0229 0.852 0.844 0.861 0.792 0.973 5,844,867 0.8806 -12.39%
2011-08-19 0 1.130 1.130 1.140 1.130 1.180 2,794,000 3,208,980 1.1485 0.973 0.973 0.981 0.973 1.016 3,245,342 0.9888 -7.38%
2011-08-18 0 1.220 1.190 1.220 1.160 1.220 1,116,000 1,313,980 1.1774 1.050 1.025 1.050 0.999 1.050 1,296,278 1.0137 0.00%
2011-08-17 0 1.220 1.220 1.230 1.200 1.230 114,000 138,780 1.2174 1.050 1.050 1.059 1.033 1.059 132,416 1.0481 -0.81%
2011-08-16 0 1.230 1.220 1.230 1.190 1.230 606,000 731,080 1.2064 1.059 1.050 1.059 1.025 1.059 703,893 1.0386 2.50%
2011-08-15 0 1.200 1.180 1.200 1.180 1.210 766,000 918,080 1.1985 1.033 1.016 1.033 1.016 1.042 889,739 1.0319 2.56%
2011-08-12 0 1.170 1.160 1.170 1.140 1.220 1,250,000 1,472,820 1.1783 1.007 0.999 1.007 0.981 1.050 1,451,925 1.0144 5.41%
2011-08-11 0 1.110 1.100 1.110 1.070 1.130 5,106,000 5,616,420 1.1000 0.956 0.947 0.956 0.921 0.973 5,930,821 0.9470 0.00%
2011-08-10 0 1.110 1.110 1.140 1.100 1.270 6,222,000 7,343,660 1.1803 0.956 0.956 0.981 0.947 1.093 7,227,100 1.0161 -7.50%
2011-08-09 0 1.200 1.180 1.200 1.120 1.220 4,068,000 4,787,960 1.1770 1.033 1.016 1.033 0.964 1.050 4,725,143 1.0133 -3.23%
2011-08-08 0 1.240 1.240 1.250 1.240 1.310 6,156,000 7,839,560 1.2735 1.068 1.068 1.076 1.068 1.128 7,150,438 1.0964 -7.46%
2011-08-05 0 1.340 1.300 1.350 1.280 1.340 7,106,000 9,265,380 1.3039 1.154 1.119 1.162 1.102 1.154 8,253,901 1.1225 -1.47%
2011-08-04 0 1.360 1.360 1.370 1.330 1.400 2,200,000 2,997,600 1.3625 1.171 1.171 1.179 1.145 1.205 2,555,387 1.1731 0.00%
2011-08-03 0 1.360 1.360 1.400 1.340 1.440 4,544,000 6,249,400 1.3753 1.171 1.171 1.205 1.154 1.240 5,278,036 1.1840 -5.56%
2011-08-02 0 1.440 1.440 1.460 1.420 1.450 2,902,000 4,181,900 1.4410 1.240 1.240 1.257 1.223 1.248 3,370,788 1.2406 -2.70%
2011-08-01 0 1.480 1.470 1.480 1.460 1.510 2,240,000 3,314,800 1.4798 1.274 1.266 1.274 1.257 1.300 2,601,849 1.2740 -1.33%
2011-07-29 0 1.500 1.500 1.510 1.470 1.530 1,326,000 1,985,080 1.4970 1.291 1.291 1.300 1.266 1.317 1,540,202 1.2888 -1.32%
2011-07-28 0 1.520 1.520 1.530 1.490 1.520 4,288,000 6,445,280 1.5031 1.309 1.309 1.317 1.283 1.309 4,980,682 1.2941 1.33%
2011-07-27 0 1.500 1.500 1.510 1.500 1.510 394,000 591,920 1.5023 1.291 1.291 1.300 1.291 1.300 457,647 1.2934 -0.66%
2011-07-26 0 1.510 1.510 1.520 1.460 1.510 2,438,000 3,620,500 1.4850 1.300 1.300 1.309 1.257 1.300 2,831,834 1.2785 1.34%
2011-07-25 0 1.490 1.480 1.490 1.460 1.520 431,500 636,925 1.4761 1.283 1.274 1.283 1.257 1.309 501,204 1.2708 -1.97%
2011-07-22 0 1.520 1.500 1.520 1.500 1.530 2,840,000 4,307,000 1.5165 1.309 1.291 1.309 1.291 1.317 3,298,773 1.3056 2.70%
2011-07-21 0 1.480 1.480 1.490 1.470 1.510 3,662,000 5,427,060 1.4820 1.274 1.274 1.283 1.266 1.300 4,253,558 1.2759 0.00%
2011-07-20 0 1.480 1.470 1.480 1.440 1.520 3,914,000 5,825,740 1.4884 1.274 1.266 1.274 1.240 1.309 4,546,266 1.2814 -1.99%
2011-07-19 0 1.510 1.510 1.520 1.500 1.540 3,032,000 4,596,660 1.5160 1.300 1.300 1.309 1.291 1.326 3,521,788 1.3052 -1.95%
2011-07-18 0 1.540 1.540 1.550 1.510 1.560 3,718,000 5,742,840 1.5446 1.326 1.326 1.334 1.300 1.343 4,318,604 1.3298 1.99%
2011-07-15 0 1.510 1.510 1.520 1.460 1.550 4,244,000 6,429,580 1.5150 1.300 1.300 1.309 1.257 1.334 4,929,574 1.3043 2.72%
2011-07-14 0 1.470 1.460 1.470 1.430 1.470 784,000 1,137,820 1.4513 1.266 1.257 1.266 1.231 1.266 910,647 1.2495 2.08%
2011-07-13 0 1.440 1.440 1.470 1.420 1.480 1,128,000 1,629,520 1.4446 1.240 1.240 1.266 1.223 1.274 1,310,217 1.2437 0.70%
2011-07-12 0 1.430 1.430 1.440 1.400 1.440 1,890,000 2,690,220 1.4234 1.231 1.231 1.240 1.205 1.240 2,195,310 1.2254 -1.38%
2011-07-11 0 1.450 1.450 1.480 1.440 1.500 2,312,000 3,395,140 1.4685 1.248 1.248 1.274 1.240 1.291 2,685,480 1.2643 -3.97%
2011-07-08 0 1.510 1.500 1.510 1.500 1.520 2,354,000 3,555,920 1.5106 1.300 1.291 1.300 1.291 1.309 2,734,264 1.3005 0.00%
2011-07-07 0 1.510 1.510 1.520 1.500 1.520 2,562,000 3,865,400 1.5087 1.300 1.300 1.309 1.291 1.309 2,975,865 1.2989 0.00%
2011-07-06 0 1.510 1.510 1.520 1.480 1.520 3,476,000 5,209,360 1.4987 1.300 1.300 1.309 1.274 1.309 4,037,512 1.2902 -0.66%
2011-07-05 0 1.520 1.520 1.530 1.470 1.520 4,194,000 6,301,760 1.5026 1.309 1.309 1.317 1.266 1.309 4,871,497 1.2936 1.33%
2011-07-04 0 1.500 1.490 1.500 1.360 1.520 7,700,000 11,382,380 1.4782 1.291 1.283 1.291 1.171 1.309 8,943,855 1.2726 11.94%
2011-06-30 0 1.340 1.330 1.350 1.310 1.350 1,256,000 1,669,540 1.3293 1.154 1.145 1.162 1.128 1.162 1,458,894 1.1444 0.75%
2011-06-29 0 1.330 1.320 1.330 1.300 1.340 1,418,000 1,873,940 1.3215 1.145 1.136 1.145 1.119 1.154 1,647,063 1.1377 0.76%
2011-06-28 0 1.320 1.300 1.320 1.300 1.320 1,048,000 1,370,840 1.3081 1.136 1.119 1.136 1.119 1.136 1,217,294 1.1261 -1.49%
2011-06-27 0 1.340 1.310 1.340 1.290 1.340 1,222,000 1,587,300 1.2989 1.154 1.128 1.154 1.111 1.154 1,419,401 1.1183 3.08%
2011-06-24 0 1.300 1.300 1.310 1.280 1.300 1,758,000 2,283,280 1.2988 1.119 1.119 1.128 1.102 1.119 2,041,987 1.1182 0.78%
2011-06-23 0 1.290 1.280 1.290 1.270 1.290 622,000 797,370 1.2819 1.111 1.102 1.111 1.093 1.111 722,478 1.1037 0.78%
2011-06-22 0 1.280 1.280 1.290 1.260 1.290 710,000 907,640 1.2784 1.102 1.102 1.111 1.085 1.111 824,693 1.1006 0.00%
2011-06-21 0 1.280 1.280 1.300 1.240 1.300 3,486,000 4,386,040 1.2582 1.102 1.102 1.119 1.068 1.119 4,049,127 1.0832 3.23%
2011-06-20 0 1.240 1.240 1.250 1.220 1.260 1,126,000 1,401,470 1.2446 1.068 1.068 1.076 1.050 1.085 1,307,894 1.0715 0.81%
2011-06-17 0 1.230 1.230 1.260 1.230 1.300 3,274,000 4,142,480 1.2653 1.059 1.059 1.085 1.059 1.119 3,802,881 1.0893 -3.15%
2011-06-16 0 1.270 1.270 1.290 1.260 1.300 1,048,000 1,339,360 1.2780 1.093 1.093 1.111 1.085 1.119 1,217,294 1.1003 -2.31%
2011-06-15 0 1.300 1.280 1.300 1.280 1.350 1,018,000 1,327,060 1.3036 1.119 1.102 1.119 1.102 1.162 1,182,447 1.1223 -1.52%
2011-06-14 0 1.320 1.310 1.320 1.230 1.330 1,561,070 2,030,729 1.3009 1.136 1.128 1.136 1.059 1.145 1,813,245 1.1199 4.76%
2011-06-13 0 1.260 1.250 1.260 1.220 1.300 5,210,000 6,533,720 1.2541 1.085 1.076 1.085 1.050 1.119 6,051,621 1.0797 -4.55%
2011-06-10 0 1.320 1.320 1.330 1.300 1.420 4,598,000 6,165,540 1.3409 1.136 1.136 1.145 1.119 1.223 5,340,759 1.1544 -6.38%
2011-06-09 0 1.410 1.400 1.410 1.390 1.480 7,260,000 10,204,000 1.4055 1.214 1.205 1.214 1.197 1.274 8,432,778 1.2100 -5.37%
2011-06-08 0 1.490 1.490 1.500 1.470 1.500 2,364,000 3,528,840 1.4927 1.283 1.283 1.291 1.266 1.291 2,745,880 1.2851 -0.67%
2011-06-07 0 1.500 1.490 1.500 1.470 1.500 1,128,000 1,676,640 1.4864 1.291 1.283 1.291 1.266 1.291 1,310,217 1.2797 1.35%
2011-06-03 0 1.480 1.480 1.490 1.470 1.500 1,002,000 1,484,160 1.4812 1.274 1.274 1.283 1.266 1.291 1,163,863 1.2752 -0.67%
2011-06-02 0 1.490 1.490 1.500 1.480 1.500 848,000 1,262,780 1.4891 1.283 1.283 1.291 1.274 1.291 984,986 1.2820 -1.97%
2011-06-01 0 1.520 1.510 1.520 1.490 1.560 3,042,000 4,611,140 1.5158 1.309 1.300 1.309 1.283 1.343 3,533,404 1.3050 1.33%
2011-05-31 0 1.500 1.500 1.510 1.450 1.510 2,112,000 3,132,840 1.4834 1.291 1.291 1.300 1.248 1.300 2,453,172 1.2771 1.35%
2011-05-30 0 1.480 1.470 1.480 1.460 1.510 3,152,000 4,662,340 1.4792 1.274 1.266 1.274 1.257 1.300 3,661,173 1.2735 -1.99%
2011-05-27 0 1.510 1.500 1.510 1.450 1.570 17,002,000 25,146,480 1.4790 1.300 1.291 1.300 1.248 1.352 19,748,497 1.2733 -2.58%
2011-05-26 0 1.550 1.550 1.560 1.510 1.620 10,936,000 17,264,344 1.5787 1.334 1.334 1.343 1.300 1.395 12,702,597 1.3591 3.33%
2011-05-25 0 1.500 1.510 1.520 1.450 1.530 5,048,000 7,606,720 1.5069 1.291 1.300 1.309 1.248 1.317 5,863,452 1.2973 2.04%
2011-05-24 0 1.470 1.460 1.470 1.430 1.470 1,452,000 2,110,980 1.4538 1.266 1.257 1.266 1.231 1.266 1,686,556 1.2517 1.38%
2011-05-23 0 1.450 1.430 1.450 1.400 1.460 2,996,000 4,303,720 1.4365 1.248 1.231 1.248 1.205 1.257 3,479,973 1.2367 0.00%
2011-05-20 0 1.450 1.440 1.450 1.410 1.480 4,946,000 7,103,180 1.4361 1.248 1.240 1.248 1.214 1.274 5,744,975 1.2364 0.69%
2011-05-19 0 1.440 1.440 1.460 1.440 1.540 3,431,620 5,162,984 1.5045 1.240 1.240 1.257 1.240 1.326 3,985,963 1.2953 -3.36%
2011-05-18 0 1.490 1.470 1.490 1.360 1.490 5,314,000 7,721,620 1.4531 1.283 1.266 1.283 1.171 1.283 6,172,422 1.2510 6.43%
2011-05-17 0 1.400 1.400 1.410 1.400 1.430 1,066,380 1,496,553 1.4034 1.205 1.205 1.214 1.205 1.231 1,238,643 1.2082 -2.10%
2011-05-16 0 1.430 1.420 1.440 1.400 1.450 3,780,000 5,374,920 1.4219 1.231 1.223 1.240 1.205 1.248 4,390,620 1.2242 -2.72%
2011-05-13 0 1.470 1.470 1.480 1.410 1.480 1,921,000 2,781,870 1.4481 1.266 1.266 1.274 1.214 1.274 2,231,318 1.2467 1.38%
2011-05-12 0 1.450 1.430 1.450 1.420 1.480 3,128,000 4,515,200 1.4435 1.248 1.231 1.248 1.223 1.274 3,633,296 1.2427 -1.36%
2011-05-11 0 1.470 1.460 1.470 1.440 1.490 4,260,000 6,248,880 1.4669 1.266 1.257 1.266 1.240 1.283 4,948,159 1.2629 1.38%
2011-05-09 0 1.450 1.450 1.460 1.420 1.480 4,269,000 6,247,860 1.4635 1.248 1.248 1.257 1.223 1.274 4,958,613 1.2600 2.11%
2011-05-06 0 1.420 1.410 1.430 1.410 1.490 11,402,000 16,205,260 1.4213 1.223 1.214 1.231 1.214 1.283 13,243,875 1.2236 -4.70%
2011-05-05 0 1.490 1.490 1.500 1.490 1.560 3,626,000 5,537,300 1.5271 1.283 1.283 1.291 1.283 1.343 4,211,743 1.3147 -4.33%
2011-05-04 0 1.580 1.570 1.580 1.490 1.590 7,914,000 12,164,540 1.5371 1.341 1.332 1.341 1.265 1.349 9,325,220 1.3045 -0.63%
2011-05-03 0 1.590 1.590 1.600 1.520 1.600 6,474,000 10,157,620 1.5690 1.349 1.349 1.358 1.290 1.358 7,628,440 1.3315 0.00%
2011-04-29 0 1.590 1.580 1.590 1.570 1.650 8,086,000 12,931,120 1.5992 1.349 1.341 1.349 1.332 1.400 9,527,891 1.3572 -2.45%
2011-04-28 0 1.630 1.620 1.630 1.620 1.680 10,853,614 17,960,676 1.6548 1.383 1.375 1.383 1.375 1.426 12,789,025 1.4044 -0.61%
2011-04-27 0 1.640 1.640 1.650 1.610 1.650 7,832,000 12,808,760 1.6354 1.392 1.392 1.400 1.366 1.400 9,228,598 1.3879 0.61%
2011-04-26 0 1.630 1.600 1.630 1.570 1.630 6,210,000 9,989,040 1.6085 1.383 1.358 1.383 1.332 1.383 7,317,364 1.3651 1.87%
2011-04-21 0 1.600 1.600 1.610 1.580 1.650 11,904,000 19,286,260 1.6201 1.358 1.358 1.366 1.341 1.400 14,026,715 1.3750 -1.23%
2011-04-20 0 1.620 1.610 1.620 1.520 1.630 7,510,000 11,856,240 1.5787 1.375 1.366 1.375 1.290 1.383 8,849,179 1.3398 2.53%
2011-04-19 0 1.580 1.580 1.590 1.530 1.590 6,344,000 9,900,040 1.5605 1.341 1.341 1.349 1.298 1.349 7,475,259 1.3244 0.00%
2011-04-18 0 1.580 1.580 1.590 1.530 1.590 10,316,000 16,036,660 1.5545 1.341 1.341 1.349 1.298 1.349 12,155,544 1.3193 3.27%
2011-04-15 0 1.530 1.520 1.530 1.480 1.550 12,362,000 18,838,100 1.5239 1.298 1.290 1.298 1.256 1.315 14,566,386 1.2933 5.52%
2011-04-14 0 1.450 1.450 1.460 1.440 1.480 5,431,900 7,888,137 1.4522 1.231 1.231 1.239 1.222 1.256 6,400,514 1.2324 -2.68%
2011-04-13 0 1.490 1.480 1.490 1.470 1.540 5,320,000 7,927,940 1.4902 1.265 1.256 1.265 1.248 1.307 6,268,660 1.2647 -2.61%
2011-04-12 0 1.530 1.530 1.540 1.480 1.550 11,142,000 16,970,500 1.5231 1.298 1.298 1.307 1.256 1.315 13,128,836 1.2926 0.00%
2011-04-11 0 1.530 1.510 1.530 1.470 1.560 23,726,818 35,524,387 1.4972 1.298 1.281 1.298 1.248 1.324 27,957,772 1.2706 -0.65%
2011-04-08 0 1.540 1.540 1.550 1.430 1.560 24,710,000 37,425,700 1.5146 1.307 1.307 1.315 1.214 1.324 29,116,275 1.2854 6.21%
2011-04-07 0 1.450 1.450 1.470 1.390 1.480 13,168,000 19,062,360 1.4476 1.231 1.231 1.248 1.180 1.256 15,516,111 1.2286 3.57%
2011-04-06 0 1.400 1.400 1.410 1.380 1.420 7,394,474 10,445,153 1.4126 1.188 1.188 1.197 1.171 1.205 8,713,053 1.1988 -1.41%
2011-04-04 0 1.420 1.410 1.420 1.320 1.480 16,532,000 23,542,840 1.4241 1.205 1.197 1.205 1.120 1.256 19,479,978 1.2086 7.58%
2011-04-01 0 1.320 1.310 1.320 1.290 1.360 3,526,000 4,626,040 1.3120 1.120 1.112 1.120 1.095 1.154 4,154,755 1.1134 -0.75%
2011-03-31 0 1.330 1.320 1.340 1.280 1.350 3,788,000 5,014,460 1.3238 1.129 1.120 1.137 1.086 1.146 4,463,474 1.1234 0.00%
2011-03-30 0 1.330 1.330 1.340 1.310 1.360 3,822,000 5,118,260 1.3392 1.129 1.129 1.137 1.112 1.154 4,503,537 1.1365 2.31%
2011-03-29 0 1.300 1.290 1.300 1.250 1.330 2,790,000 3,625,100 1.2993 1.103 1.095 1.103 1.061 1.129 3,287,511 1.1027 -0.76%
2011-03-28 0 1.310 1.310 1.320 1.240 1.360 3,972,000 5,143,680 1.2950 1.112 1.112 1.120 1.052 1.154 4,680,285 1.0990 -3.68%
2011-03-25 0 1.360 1.350 1.360 1.340 1.400 4,952,000 6,733,760 1.3598 1.154 1.146 1.154 1.137 1.188 5,835,038 1.1540 -2.16%
2011-03-24 0 1.390 1.390 1.400 1.340 1.390 14,130,000 19,388,980 1.3722 1.180 1.180 1.188 1.137 1.180 16,649,654 1.1645 2.96%
2011-03-23 0 1.350 1.340 1.350 1.270 1.360 16,790,000 22,261,520 1.3259 1.146 1.137 1.146 1.078 1.154 19,783,984 1.1252 6.30%
2011-03-22 0 1.270 1.270 1.280 1.220 1.280 5,820,000 7,290,980 1.2527 1.078 1.078 1.086 1.035 1.086 6,857,819 1.0632 1.60%
2011-03-21 0 1.250 1.230 1.250 1.220 1.310 8,538,000 10,783,040 1.2629 1.061 1.044 1.061 1.035 1.112 10,060,492 1.0718 -0.79%
2011-03-18 0 1.260 1.250 1.270 1.140 1.280 9,729,000 11,993,330 1.2327 1.069 1.061 1.078 0.967 1.086 11,463,870 1.0462 10.53%
2011-03-17 0 1.140 1.140 1.150 1.120 1.190 2,984,000 3,456,360 1.1583 0.967 0.967 0.976 0.951 1.010 3,516,105 0.9830 -1.72%
2011-03-16 0 1.160 1.160 1.170 1.160 1.200 3,416,000 4,032,540 1.1805 0.984 0.984 0.993 0.984 1.018 4,025,139 1.0018 -3.33%
2011-03-15 0 1.200 1.190 1.200 1.130 1.220 10,480,000 12,267,600 1.1706 1.018 1.010 1.018 0.959 1.035 12,348,788 0.9934 -4.00%
2011-03-14 0 1.250 1.250 1.260 1.240 1.270 4,068,000 5,109,160 1.2559 1.061 1.061 1.069 1.052 1.078 4,793,404 1.0659 -1.57%
2011-03-11 0 1.270 1.270 1.280 1.250 1.330 6,702,000 8,568,860 1.2786 1.078 1.078 1.086 1.061 1.129 7,897,097 1.0851 -1.55%
2011-03-10 0 1.290 1.290 1.300 1.280 1.390 15,122,000 20,408,100 1.3496 1.095 1.095 1.103 1.086 1.180 17,818,547 1.1453 -3.73%
2011-03-09 0 1.340 1.330 1.340 1.230 1.350 17,684,000 22,983,040 1.2997 1.137 1.129 1.137 1.044 1.146 20,837,402 1.1030 4.69%
2011-03-08 0 1.280 1.270 1.280 1.190 1.300 23,287,070 29,456,305 1.2649 1.086 1.078 1.086 1.010 1.103 27,439,608 1.0735 7.56%
2011-03-07 0 1.190 1.180 1.190 1.130 1.220 10,488,000 12,287,540 1.1716 1.010 1.001 1.010 0.959 1.035 12,358,215 0.9943 -2.46%
2011-03-04 0 1.220 1.210 1.220 1.200 1.310 37,808,000 47,747,980 1.2629 1.035 1.027 1.035 1.018 1.112 44,549,903 1.0718 4.27%
2011-03-03 0 1.170 1.160 1.170 1.130 1.190 9,380,000 10,884,020 1.1603 0.993 0.984 0.993 0.959 1.010 11,052,637 0.9847 4.46%
2011-03-02 0 1.120 1.120 1.130 1.090 1.130 2,392,000 2,681,000 1.1208 0.951 0.951 0.959 0.925 0.959 2,818,540 0.9512 -0.88%
2011-03-01 0 1.130 1.130 1.140 1.110 1.140 4,930,000 5,557,680 1.1273 0.959 0.959 0.967 0.942 0.967 5,809,115 0.9567 -0.88%
2011-02-28 0 1.140 1.130 1.140 1.080 1.140 4,458,000 4,990,420 1.1194 0.967 0.959 0.967 0.917 0.967 5,252,948 0.9500 5.56%
2011-02-25 0 1.080 1.070 1.080 1.010 1.080 2,862,000 3,008,700 1.0513 0.917 0.908 0.917 0.857 0.917 3,372,350 0.8922 4.85%
2011-02-24 0 1.030 1.000 1.040 0.980 1.100 7,324,000 7,548,380 1.0306 0.874 0.849 0.883 0.832 0.934 8,630,012 0.8747 -5.50%
2011-02-23 0 1.090 1.080 1.090 1.060 1.110 4,552,000 4,940,020 1.0852 0.925 0.917 0.925 0.900 0.942 5,363,710 0.9210 -1.80%
2011-02-22 0 1.110 1.110 1.120 1.100 1.140 5,934,000 6,602,760 1.1127 0.942 0.942 0.951 0.934 0.967 6,992,148 0.9443 -3.48%
2011-02-21 0 1.150 1.130 1.150 1.080 1.150 4,670,000 5,298,060 1.1345 0.976 0.959 0.976 0.917 0.976 5,502,752 0.9628 2.68%
2011-02-18 0 1.120 1.110 1.120 1.100 1.130 2,082,000 2,322,400 1.1155 0.951 0.942 0.951 0.934 0.959 2,453,261 0.9467 0.00%
2011-02-17 0 1.120 1.110 1.120 1.110 1.150 2,986,735 3,378,609 1.1312 0.951 0.942 0.951 0.942 0.976 3,519,328 0.9600 0.00%
2011-02-16 0 1.120 1.110 1.120 1.070 1.120 5,014,000 5,528,460 1.1026 0.951 0.942 0.951 0.908 0.951 5,908,094 0.9357 4.67%
2011-02-15 0 1.070 1.060 1.070 1.030 1.090 4,934,000 5,194,360 1.0528 0.908 0.900 0.908 0.874 0.925 5,813,828 0.8934 -0.93%
2011-02-14 0 1.080 1.080 1.090 0.970 1.110 3,300,000 3,587,080 1.0870 0.917 0.917 0.925 0.823 0.942 3,888,454 0.9225 -1.82%
2011-02-11 0 1.100 1.080 1.100 1.080 1.110 6,338,000 6,921,020 1.0920 0.934 0.917 0.934 0.917 0.942 7,468,189 0.9267 -1.79%
2011-02-10 0 1.120 1.100 1.120 1.080 1.150 6,670,000 7,419,280 1.1123 0.951 0.934 0.951 0.917 0.976 7,859,391 0.9440 0.00%
2011-02-09 0 1.120 1.120 1.130 1.050 1.130 14,734,000 16,116,400 1.0938 0.951 0.951 0.959 0.891 0.959 17,361,359 0.9283 0.00%
2011-02-08 0 1.120 1.110 1.120 1.080 1.190 19,912,000 22,904,910 1.1503 0.951 0.942 0.951 0.917 1.010 23,462,698 0.9762 0.90%
2011-02-07 0 1.110 1.100 1.110 1.040 1.160 10,334,000 11,486,130 1.1115 0.942 0.934 0.942 0.883 0.984 12,176,754 0.9433 5.71%
2011-02-02 0 1.050 1.040 1.050 1.020 1.050 3,704,000 3,847,420 1.0387 0.891 0.883 0.891 0.866 0.891 4,364,495 0.8815 2.94%
2011-02-01 0 1.020 1.020 1.030 1.000 1.040 9,298,000 9,418,660 1.0130 0.866 0.866 0.874 0.849 0.883 10,956,015 0.8597 -2.86%
2011-01-31 0 1.050 1.040 1.050 0.970 1.070 10,506,000 10,917,040 1.0391 0.891 0.883 0.891 0.823 0.908 12,379,425 0.8819 5.00%
2011-01-28 0 1.000 0.990 1.000 0.960 1.020 24,756,000 24,616,260 0.9944 0.849 0.840 0.849 0.815 0.866 29,170,477 0.8439 5.26%
2011-01-27 0 0.950 0.950 0.960 0.910 0.990 25,669,600 24,476,568 0.9535 0.806 0.806 0.815 0.772 0.840 30,246,990 0.8092 6.74%
2011-01-26 0 0.890 0.880 0.890 0.880 0.890 1,726,000 1,520,180 0.8808 0.755 0.747 0.755 0.747 0.755 2,033,779 0.7475 1.14%
2011-01-25 0 0.880 0.880 0.890 0.880 0.900 1,684,000 1,495,500 0.8881 0.747 0.747 0.755 0.747 0.764 1,984,290 0.7537 -1.12%
2011-01-24 0 0.890 0.890 0.900 0.890 0.910 2,172,000 1,952,800 0.8991 0.755 0.755 0.764 0.755 0.772 2,559,310 0.7630 -1.11%
2011-01-21 0 0.900 0.890 0.900 0.880 0.900 2,812,000 2,519,740 0.8961 0.764 0.755 0.764 0.747 0.764 3,313,434 0.7605 0.00%
2011-01-20 0 0.900 0.890 0.900 0.870 0.900 2,414,000 2,136,520 0.8851 0.764 0.755 0.764 0.738 0.764 2,844,463 0.7511 1.12%
2011-01-19 0 0.890 0.880 0.890 0.870 0.890 2,608,000 2,312,780 0.8868 0.755 0.747 0.755 0.738 0.755 3,073,057 0.7526 1.14%
2011-01-18 0 0.880 0.870 0.880 0.870 0.890 2,376,000 2,091,960 0.8805 0.747 0.738 0.747 0.738 0.755 2,799,687 0.7472 0.00%
2011-01-17 0 0.880 0.860 0.870 0.870 0.900 2,010,000 1,757,040 0.8741 0.747 0.730 0.738 0.738 0.764 2,368,422 0.7419 -1.12%
2011-01-14 0 0.890 0.880 0.890 0.870 0.890 2,582,000 2,277,180 0.8819 0.755 0.747 0.755 0.738 0.755 3,042,421 0.7485 1.14%
2011-01-13 0 0.880 0.870 0.880 0.870 0.890 1,766,000 1,546,380 0.8756 0.747 0.738 0.747 0.738 0.755 2,080,912 0.7431 -1.12%
2011-01-12 0 0.890 0.880 0.890 0.880 0.900 2,068,000 1,843,960 0.8917 0.755 0.747 0.755 0.747 0.764 2,436,765 0.7567 -1.11%
2011-01-11 0 0.900 0.890 0.900 0.880 0.910 3,284,000 2,921,640 0.8897 0.764 0.755 0.764 0.747 0.772 3,869,601 0.7550 0.00%
2011-01-10 0 0.900 0.890 0.900 0.860 0.920 8,824,000 7,899,040 0.8952 0.764 0.755 0.764 0.730 0.781 10,397,491 0.7597 4.65%
2011-01-07 0 0.860 0.850 0.860 0.840 0.860 6,006,000 5,109,420 0.8507 0.730 0.721 0.730 0.713 0.730 7,076,987 0.7220 1.18%
2011-01-06 0 0.850 0.840 0.850 0.820 0.850 3,800,000 3,168,560 0.8338 0.721 0.713 0.721 0.696 0.721 4,477,614 0.7076 2.41%
2011-01-05 0 0.830 0.820 0.830 0.810 0.830 1,062,000 873,520 0.8225 0.704 0.696 0.704 0.687 0.704 1,251,375 0.6980 1.22%
2011-01-04 0 0.820 0.820 0.830 0.820 0.840 2,638,000 2,185,100 0.8283 0.696 0.696 0.704 0.696 0.713 3,108,407 0.7030 0.00%
2011-01-03 0 0.820 0.810 0.820 0.790 0.830 3,350,000 2,715,900 0.8107 0.696 0.687 0.696 0.670 0.704 3,947,370 0.6880 2.50%
2010-12-31 0 0.800 0.790 0.800 0.790 0.800 756,000 597,740 0.7907 0.679 0.670 0.679 0.670 0.679 890,810 0.6710 1.27%
2010-12-30 0 0.790 0.790 0.800 0.780 0.800 302,000 237,700 0.7871 0.670 0.670 0.679 0.662 0.679 355,852 0.6680 0.00%
2010-12-29 0 0.790 0.780 0.790 0.780 0.800 464,000 365,380 0.7875 0.670 0.662 0.670 0.662 0.679 546,740 0.6683 1.28%
2010-12-28 0 0.780 0.780 0.790 0.780 0.790 2,970,000 2,329,260 0.7843 0.662 0.662 0.670 0.662 0.670 3,499,609 0.6656 -1.27%
2010-12-24 0 0.790 0.790 0.800 0.790 0.800 372,000 295,080 0.7932 0.670 0.670 0.679 0.670 0.679 438,335 0.6732 0.00%
2010-12-23 0 0.790 0.790 0.800 0.790 0.800 760,000 605,900 0.7972 0.670 0.670 0.679 0.670 0.679 895,523 0.6766 0.00%
2010-12-22 0 0.790 0.790 0.800 0.790 0.790 1,172,000 925,880 0.7900 0.670 0.670 0.679 0.670 0.670 1,380,990 0.6704 0.00%
2010-12-21 0 0.790 0.790 0.800 0.780 0.800 1,366,000 1,084,060 0.7936 0.670 0.670 0.679 0.662 0.679 1,609,584 0.6735 1.28%
2010-12-20 0 0.780 0.780 0.790 0.780 0.800 520,000 408,420 0.7854 0.662 0.662 0.670 0.662 0.679 612,726 0.6666 -1.27%
2010-12-17 0 0.790 0.790 0.800 0.790 0.800 580,000 460,300 0.7936 0.670 0.670 0.679 0.670 0.679 683,425 0.6735 0.00%
2010-12-16 0 0.790 0.790 0.800 0.790 0.810 1,602,000 1,281,400 0.7999 0.670 0.670 0.679 0.670 0.687 1,887,668 0.6788 -1.25%
2010-12-15 0 0.800 0.780 0.800 0.780 0.810 1,792,000 1,429,620 0.7978 0.679 0.662 0.679 0.662 0.687 2,111,549 0.6770 1.27%
2010-12-14 0 0.790 0.780 0.790 0.780 0.800 2,916,000 2,294,940 0.7870 0.670 0.662 0.670 0.662 0.679 3,435,980 0.6679 0.00%
2010-12-13 0 0.790 0.790 0.800 0.770 0.800 3,018,000 2,382,120 0.7893 0.670 0.670 0.679 0.653 0.679 3,556,168 0.6699 0.00%
2010-12-10 0 0.790 0.780 0.790 0.770 0.790 644,000 503,540 0.7819 0.670 0.662 0.670 0.653 0.670 758,838 0.6636 1.28%
2010-12-09 0 0.780 0.780 0.790 0.780 0.800 760,000 602,060 0.7922 0.662 0.662 0.670 0.662 0.679 895,523 0.6723 -1.27%
2010-12-08 0 0.790 0.790 0.800 0.780 0.800 1,210,000 956,460 0.7905 0.670 0.670 0.679 0.662 0.679 1,425,767 0.6708 -1.25%
2010-12-07 0 0.800 0.780 0.800 0.770 0.800 2,368,000 1,854,380 0.7831 0.679 0.662 0.679 0.653 0.679 2,790,261 0.6646 2.56%
2010-12-06 0 0.780 0.780 0.790 0.770 0.790 1,446,000 1,124,320 0.7775 0.662 0.662 0.670 0.653 0.670 1,703,850 0.6599 1.30%
2010-12-03 0 0.770 0.770 0.780 0.760 0.770 409,500 315,235 0.7698 0.653 0.653 0.662 0.645 0.653 482,522 0.6533 1.32%
2010-12-02 0 0.760 0.760 0.770 0.760 0.770 790,000 604,040 0.7646 0.645 0.645 0.653 0.645 0.653 930,872 0.6489 0.00%
2010-12-01 0 0.760 0.760 0.780 0.760 0.770 382,000 293,780 0.7691 0.645 0.645 0.662 0.645 0.653 450,118 0.6527 -1.30%
2010-11-30 0 0.770 0.760 0.770 0.760 0.770 538,000 410,840 0.7636 0.653 0.645 0.653 0.645 0.653 633,936 0.6481 1.32%
2010-11-29 0 0.760 0.760 0.780 0.760 0.770 620,000 474,400 0.7652 0.645 0.645 0.662 0.645 0.653 730,558 0.6494 0.00%
2010-11-26 0 0.760 0.760 0.770 0.760 0.780 602,000 462,980 0.7691 0.645 0.645 0.653 0.645 0.662 709,348 0.6527 0.00%
2010-11-25 0 0.760 0.760 0.770 0.760 0.780 450,000 346,500 0.7700 0.645 0.645 0.653 0.645 0.662 530,244 0.6535 -1.30%
2010-11-24 0 0.770 0.770 0.780 0.760 0.770 586,000 447,480 0.7636 0.653 0.653 0.662 0.645 0.653 690,495 0.6481 1.32%
2010-11-23 0 0.760 0.750 0.760 0.760 0.770 610,000 464,680 0.7618 0.645 0.636 0.645 0.645 0.653 718,775 0.6465 0.00%
2010-11-22 0 0.760 0.760 0.770 0.760 0.770 162,000 124,580 0.7690 0.645 0.645 0.653 0.645 0.653 190,888 0.6526 0.00%
2010-11-19 0 0.760 0.760 0.770 0.750 0.780 600,000 457,180 0.7620 0.645 0.645 0.653 0.636 0.662 706,992 0.6467 -2.56%
2010-11-18 0 0.780 0.770 0.780 0.740 0.780 1,484,000 1,125,920 0.7587 0.662 0.653 0.662 0.628 0.662 1,748,626 0.6439 4.00%
2010-11-17 0 0.750 0.740 0.750 0.740 0.760 636,000 476,240 0.7488 0.636 0.628 0.636 0.628 0.645 749,411 0.6355 1.35%
2010-11-16 0 0.740 0.740 0.750 0.740 0.760 3,248,000 2,438,960 0.7509 0.628 0.628 0.636 0.628 0.645 3,827,182 0.6373 -3.90%
2010-11-15 0 0.770 0.760 0.770 0.760 0.790 6,166,000 4,732,040 0.7674 0.653 0.645 0.653 0.645 0.670 7,265,518 0.6513 -2.53%
2010-11-12 0 0.790 0.780 0.790 0.780 0.810 3,036,000 2,414,900 0.7954 0.670 0.662 0.670 0.662 0.687 3,577,378 0.6750 -2.47%
2010-11-11 0 0.810 0.810 0.820 0.800 0.820 2,096,000 1,700,160 0.8111 0.687 0.687 0.696 0.679 0.696 2,469,758 0.6884 -1.22%
2010-11-10 0 0.820 0.810 0.820 0.810 0.820 2,732,000 2,225,920 0.8148 0.696 0.687 0.696 0.687 0.696 3,219,169 0.6915 0.00%
2010-11-09 0 0.820 0.810 0.820 0.810 0.820 878,000 717,140 0.8168 0.696 0.687 0.696 0.687 0.696 1,034,565 0.6932 0.00%
2010-11-08 0 0.820 0.810 0.820 0.810 0.830 1,162,000 949,960 0.8175 0.696 0.687 0.696 0.687 0.704 1,369,207 0.6938 1.23%
2010-11-05 0 0.810 0.810 0.820 0.810 0.820 3,518,000 2,880,140 0.8187 0.687 0.687 0.696 0.687 0.696 4,145,328 0.6948 0.00%
2010-11-04 0 0.810 0.800 0.810 0.800 0.820 1,822,000 1,480,280 0.8124 0.687 0.679 0.687 0.679 0.696 2,146,898 0.6895 0.00%
2010-11-03 0 0.810 0.790 0.810 0.800 0.810 1,936,000 1,552,120 0.8017 0.687 0.670 0.687 0.679 0.687 2,281,227 0.6804 1.25%
2010-11-02 0 0.800 0.800 0.810 0.800 0.820 2,008,000 1,628,400 0.8110 0.679 0.679 0.687 0.679 0.696 2,366,066 0.6882 -2.44%
2010-11-01 0 0.820 0.810 0.820 0.800 0.830 4,216,000 3,437,880 0.8154 0.696 0.687 0.696 0.679 0.704 4,967,795 0.6920 2.50%
2010-10-29 0 0.800 0.790 0.800 0.780 0.800 2,552,000 2,017,140 0.7904 0.679 0.670 0.679 0.662 0.679 3,007,071 0.6708 1.27%
2010-10-28 0 0.790 0.790 0.800 0.780 0.790 888,000 700,060 0.7884 0.670 0.670 0.679 0.662 0.670 1,046,348 0.6691 1.28%
2010-10-27 0 0.780 0.780 0.790 0.780 0.810 1,284,000 1,022,840 0.7966 0.662 0.662 0.670 0.662 0.687 1,512,962 0.6761 -2.50%
2010-10-26 0 0.800 0.800 0.810 0.800 0.820 1,594,000 1,287,220 0.8075 0.679 0.679 0.687 0.679 0.696 1,878,241 0.6853 -2.44%
2010-10-25 0 0.820 0.800 0.820 0.780 0.820 6,478,000 5,180,600 0.7997 0.696 0.679 0.696 0.662 0.696 7,633,154 0.6787 5.13%
2010-10-22 0 0.780 0.780 0.790 0.780 0.800 1,904,000 1,498,660 0.7871 0.662 0.662 0.670 0.662 0.679 2,243,520 0.6680 -1.27%
2010-10-21 0 0.790 0.780 0.790 0.780 0.800 1,676,000 1,315,220 0.7847 0.670 0.662 0.670 0.662 0.679 1,974,863 0.6660 -1.25%
2010-10-20 0 0.800 0.790 0.800 0.780 0.800 1,100,000 868,740 0.7898 0.679 0.670 0.679 0.662 0.679 1,296,151 0.6702 0.00%
2010-10-19 0 0.800 0.800 0.810 0.790 0.810 4,612,000 3,691,440 0.8004 0.679 0.679 0.687 0.670 0.687 5,434,409 0.6793 0.00%
2010-10-18 0 0.800 0.790 0.800 0.780 0.820 5,102,000 4,083,000 0.8003 0.679 0.670 0.679 0.662 0.696 6,011,786 0.6792 2.56%
2010-10-15 0 0.780 0.780 0.790 0.770 0.800 1,446,000 1,132,180 0.7830 0.662 0.662 0.670 0.653 0.679 1,703,850 0.6645 -1.27%
2010-10-14 0 0.790 0.780 0.800 0.780 0.800 1,996,000 1,582,360 0.7928 0.670 0.662 0.679 0.662 0.679 2,351,926 0.6728 0.00%
2010-10-13 0 0.790 0.780 0.790 0.780 0.790 1,396,000 1,097,700 0.7863 0.670 0.662 0.670 0.662 0.670 1,644,934 0.6673 1.28%
2010-10-12 0 0.780 0.780 0.790 0.780 0.800 2,998,000 2,349,720 0.7838 0.662 0.662 0.670 0.662 0.679 3,532,602 0.6652 -2.50%
2010-10-11 0 0.800 0.790 0.800 0.770 0.810 3,728,000 2,982,300 0.8000 0.679 0.670 0.679 0.653 0.687 4,392,775 0.6789 2.56%
2010-10-08 0 0.780 0.780 0.790 0.780 0.800 1,120,000 877,920 0.7839 0.662 0.662 0.670 0.662 0.679 1,319,718 0.6652 -1.27%
2010-10-07 0 0.790 0.780 0.790 0.780 0.790 902,000 706,680 0.7835 0.670 0.662 0.670 0.662 0.670 1,062,844 0.6649 1.28%
2010-10-06 0 0.780 0.780 0.790 0.780 0.790 2,100,000 1,646,920 0.7842 0.662 0.662 0.670 0.662 0.670 2,474,471 0.6656 0.00%
2010-10-05 0 0.780 0.780 0.790 0.780 0.800 584,000 460,640 0.7888 0.662 0.662 0.670 0.662 0.679 688,139 0.6694 0.00%
2010-10-04 0 0.780 0.780 0.790 0.780 0.800 2,126,000 1,677,660 0.7891 0.662 0.662 0.670 0.662 0.679 2,505,107 0.6697 0.00%
2010-09-30 0 0.780 0.760 0.780 0.760 0.780 960,000 742,200 0.7731 0.662 0.645 0.662 0.645 0.662 1,131,187 0.6561 1.30%
2010-09-29 0 0.770 0.770 0.780 0.770 0.780 922,000 717,200 0.7779 0.653 0.653 0.662 0.653 0.662 1,086,411 0.6602 0.00%
2010-09-28 0 0.770 0.760 0.770 0.760 0.780 376,000 289,240 0.7693 0.653 0.645 0.653 0.645 0.662 443,048 0.6528 1.32%
2010-09-27 0 0.760 0.760 0.770 0.760 0.770 1,423,575 1,090,810 0.7662 0.645 0.645 0.653 0.645 0.653 1,677,426 0.6503 -1.30%
2010-09-24 0 0.770 0.760 0.770 0.760 0.770 968,000 736,540 0.7609 0.653 0.645 0.653 0.645 0.653 1,140,613 0.6457 0.00%
2010-09-22 0 0.770 0.760 0.770 0.760 0.770 884,000 673,940 0.7624 0.653 0.645 0.653 0.645 0.653 1,041,634 0.6470 0.00%
2010-09-21 0 0.770 0.760 0.770 0.760 0.770 824,000 630,480 0.7651 0.653 0.645 0.653 0.645 0.653 970,935 0.6494 1.32%
2010-09-20 0 0.760 0.760 0.770 0.760 0.770 1,074,000 822,240 0.7656 0.645 0.645 0.653 0.645 0.653 1,265,515 0.6497 -1.30%
2010-09-17 0 0.770 0.770 0.780 0.760 0.780 764,000 588,280 0.7700 0.653 0.653 0.662 0.645 0.662 900,236 0.6535 0.00%
2010-09-16 0 0.770 0.760 0.780 0.760 0.770 922,000 706,220 0.7660 0.653 0.645 0.662 0.645 0.653 1,086,411 0.6500 0.00%
2010-09-15 0 0.770 0.770 0.780 0.770 0.790 1,648,000 1,279,920 0.7767 0.653 0.653 0.662 0.653 0.670 1,941,871 0.6591 -1.28%
2010-09-14 0 0.780 0.780 0.790 0.780 0.800 902,000 707,640 0.7845 0.662 0.662 0.670 0.662 0.679 1,062,844 0.6658 -1.27%
2010-09-13 0 0.790 0.790 0.800 0.770 0.790 1,948,000 1,517,060 0.7788 0.670 0.670 0.679 0.653 0.670 2,295,366 0.6609 2.60%
2010-09-10 0 0.770 0.770 0.780 0.770 0.790 856,000 665,360 0.7773 0.653 0.653 0.662 0.653 0.670 1,008,641 0.6597 0.00%
2010-09-09 0 0.770 0.770 0.780 0.770 0.780 862,000 669,240 0.7764 0.653 0.653 0.662 0.653 0.662 1,015,711 0.6589 0.00%
2010-09-08 0 0.770 0.770 0.790 0.770 0.790 1,260,000 986,000 0.7825 0.653 0.653 0.670 0.653 0.670 1,484,683 0.6641 -2.53%
2010-09-07 0 0.790 0.780 0.790 0.780 0.790 460,000 360,840 0.7844 0.670 0.662 0.670 0.662 0.670 542,027 0.6657 0.00%
2010-09-06 0 0.790 0.790 0.800 0.770 0.790 1,226,000 963,180 0.7856 0.670 0.670 0.679 0.653 0.670 1,444,620 0.6667 2.60%
2010-09-03 0 0.770 0.770 0.780 0.760 0.770 996,000 763,160 0.7662 0.653 0.653 0.662 0.645 0.653 1,173,606 0.6503 -1.28%
2010-09-02 0 0.780 0.770 0.780 0.760 0.790 1,516,000 1,174,580 0.7748 0.662 0.653 0.662 0.645 0.670 1,786,332 0.6575 2.63%
2010-09-01 0 0.760 0.760 0.770 0.750 0.770 826,000 625,840 0.7577 0.645 0.645 0.653 0.636 0.653 973,292 0.6430 1.33%
2010-08-31 0 0.750 0.750 0.760 0.750 0.770 930,000 705,860 0.7590 0.636 0.636 0.645 0.636 0.653 1,095,837 0.6441 -3.85%
2010-08-30 0 0.780 0.770 0.780 0.760 0.780 620,000 477,780 0.7706 0.662 0.653 0.662 0.645 0.662 730,558 0.6540 -1.27%
2010-08-27 0 0.790 0.780 0.790 0.770 0.790 900,000 703,360 0.7815 0.670 0.662 0.670 0.653 0.670 1,060,488 0.6632 1.28%
2010-08-26 0 0.780 0.780 0.790 0.770 0.790 536,000 418,080 0.7800 0.662 0.662 0.670 0.653 0.670 631,579 0.6620 0.00%
2010-08-25 0 0.780 0.780 0.790 0.780 0.790 470,000 370,400 0.7881 0.662 0.662 0.670 0.662 0.670 553,810 0.6688 -2.50%
2010-08-24 0 0.800 0.790 0.810 0.800 0.800 954,000 763,200 0.8000 0.679 0.670 0.687 0.679 0.679 1,124,117 0.6789 0.00%
2010-08-23 0 0.800 0.800 0.810 0.790 0.800 286,000 228,600 0.7993 0.679 0.679 0.687 0.670 0.679 336,999 0.6783 0.00%
2010-08-20 0 0.800 0.790 0.800 0.800 0.800 1,148,000 918,400 0.8000 0.679 0.670 0.679 0.679 0.679 1,352,711 0.6789 0.00%
2010-08-19 0 0.800 0.800 0.810 0.800 0.810 562,000 449,620 0.8000 0.679 0.679 0.687 0.679 0.687 662,216 0.6790 0.00%
2010-08-18 0 0.800 0.800 0.810 0.800 0.810 788,000 631,500 0.8014 0.679 0.679 0.687 0.679 0.687 928,516 0.6801 0.00%
2010-08-17 0 0.800 0.800 0.810 0.800 0.810 232,000 187,800 0.8095 0.679 0.679 0.687 0.679 0.687 273,370 0.6870 -1.23%
2010-08-16 0 0.810 0.810 0.820 0.800 0.820 2,104,000 1,697,340 0.8067 0.687 0.687 0.696 0.679 0.696 2,479,184 0.6846 1.25%
2010-08-13 0 0.800 0.790 0.800 0.790 0.800 520,000 412,860 0.7940 0.679 0.670 0.679 0.670 0.679 612,726 0.6738 1.27%
2010-08-12 0 0.790 0.790 0.800 0.770 0.790 292,000 228,920 0.7840 0.670 0.670 0.679 0.653 0.670 344,069 0.6653 -1.25%
2010-08-11 0 0.800 0.790 0.800 0.770 0.810 4,606,000 3,618,500 0.7856 0.679 0.670 0.679 0.653 0.687 5,427,340 0.6667 1.27%
2010-08-10 0 0.790 0.790 0.800 0.790 0.800 892,000 704,720 0.7900 0.670 0.670 0.679 0.670 0.679 1,051,061 0.6705 0.00%
2010-08-09 0 0.790 0.790 0.800 0.780 0.800 440,000 347,720 0.7903 0.670 0.670 0.679 0.662 0.679 518,461 0.6707 -1.25%
2010-08-06 0 0.800 0.790 0.800 0.770 0.800 903,909 713,610 0.7895 0.679 0.670 0.679 0.653 0.679 1,065,094 0.6700 3.90%
2010-08-05 0 0.770 0.770 0.780 0.770 0.800 1,368,000 1,067,240 0.7801 0.653 0.653 0.662 0.653 0.679 1,611,941 0.6621 -3.75%
2010-08-04 0 0.800 0.790 0.800 0.770 0.800 1,250,000 981,560 0.7852 0.679 0.670 0.679 0.653 0.679 1,472,899 0.6664 1.27%
2010-08-03 0 0.790 0.780 0.790 0.790 0.820 3,628,000 2,924,900 0.8062 0.670 0.662 0.670 0.670 0.696 4,274,943 0.6842 -1.25%
2010-08-02 0 0.800 0.790 0.800 0.780 0.810 1,844,000 1,458,060 0.7907 0.679 0.670 0.679 0.662 0.687 2,172,821 0.6710 1.27%
2010-07-30 0 0.790 0.790 0.800 0.750 0.790 2,078,000 1,614,500 0.7769 0.670 0.670 0.679 0.636 0.670 2,448,548 0.6594 3.95%
2010-07-29 0 0.760 0.760 0.770 0.750 0.770 3,106,000 2,369,860 0.7630 0.645 0.645 0.653 0.636 0.653 3,659,860 0.6475 -1.30%
2010-07-28 0 0.770 0.760 0.770 0.760 0.780 2,282,000 1,749,720 0.7667 0.653 0.645 0.653 0.645 0.662 2,688,925 0.6507 -1.28%
2010-07-27 0 0.780 0.780 0.790 0.760 0.840 13,480,000 10,745,180 0.7971 0.662 0.662 0.670 0.645 0.713 15,883,747 0.6765 8.33%
2010-07-26 0 0.720 0.710 0.740 0.720 0.740 1,862,000 1,349,060 0.7245 0.611 0.603 0.628 0.611 0.628 2,194,031 0.6149 0.00%
2010-07-23 0 0.720 0.720 0.730 0.710 0.750 3,456,000 2,509,220 0.7260 0.611 0.611 0.620 0.603 0.636 4,072,272 0.6162 0.00%
2010-07-22 0 0.720 0.720 0.730 0.710 0.730 1,370,000 987,480 0.7208 0.611 0.611 0.620 0.603 0.620 1,614,298 0.6117 -1.37%
2010-07-21 0 0.730 0.720 0.730 0.710 0.730 2,166,000 1,565,060 0.7226 0.620 0.611 0.620 0.603 0.620 2,552,240 0.6132 1.39%
2010-07-20 0 0.720 0.710 0.730 0.690 0.730 1,752,000 1,252,140 0.7147 0.611 0.603 0.620 0.586 0.620 2,064,416 0.6065 4.35%
2010-07-19 0 0.690 0.690 0.700 0.690 0.710 1,880,000 1,307,320 0.6954 0.586 0.586 0.594 0.586 0.603 2,215,241 0.5901 -2.82%
2010-07-16 0 0.710 0.700 0.710 0.700 0.720 1,044,000 739,560 0.7084 0.603 0.594 0.603 0.594 0.611 1,230,166 0.6012 -1.39%
2010-07-15 0 0.720 0.710 0.720 0.720 0.720 772,000 555,840 0.7200 0.611 0.603 0.611 0.611 0.611 909,663 0.6110 0.00%
2010-07-14 0 0.720 0.710 0.720 0.710 0.720 1,210,000 865,680 0.7154 0.611 0.603 0.611 0.603 0.611 1,425,767 0.6072 1.41%
2010-07-13 0 0.710 0.710 0.720 0.710 0.720 320,000 230,200 0.7194 0.603 0.603 0.611 0.603 0.611 377,062 0.6105 -1.39%
2010-07-12 0 0.720 0.720 0.730 0.720 0.730 138,000 99,560 0.7214 0.611 0.611 0.620 0.611 0.620 162,608 0.6123 -1.37%
2010-07-09 0 0.730 0.720 0.730 0.710 0.740 576,000 415,200 0.7208 0.620 0.611 0.620 0.603 0.628 678,712 0.6117 1.39%
2010-07-08 0 0.720 0.710 0.720 0.710 0.720 656,000 472,080 0.7196 0.611 0.603 0.611 0.603 0.611 772,978 0.6107 2.86%
2010-07-07 0 0.700 0.700 0.710 0.700 0.720 360,000 255,540 0.7098 0.594 0.594 0.603 0.594 0.611 424,195 0.6024 -2.78%
2010-07-06 0 0.720 0.720 0.730 0.710 0.720 126,000 89,780 0.7125 0.611 0.611 0.620 0.603 0.611 148,468 0.6047 1.41%
2010-07-05 0 0.710 0.710 0.720 0.710 0.720 642,000 457,820 0.7131 0.603 0.603 0.611 0.603 0.611 756,481 0.6052 0.00%
2010-07-02 0 0.710 0.710 0.720 0.710 0.720 732,000 521,720 0.7127 0.603 0.603 0.611 0.603 0.611 862,530 0.6049 -1.39%
2010-06-30 0 0.720 0.710 0.730 0.710 0.720 264,000 189,520 0.7179 0.611 0.603 0.620 0.603 0.611 311,076 0.6092 -1.37%
2010-06-29 0 0.730 0.730 0.740 0.720 0.730 742,000 537,820 0.7248 0.620 0.620 0.628 0.611 0.620 874,313 0.6151 -1.35%
2010-06-28 0 0.740 0.740 0.750 0.720 0.750 208,000 153,560 0.7383 0.628 0.628 0.636 0.611 0.636 245,090 0.6265 0.00%
2010-06-25 0 0.740 0.740 0.750 0.730 0.750 470,000 345,680 0.7355 0.628 0.628 0.636 0.620 0.636 553,810 0.6242 -1.33%
2010-06-24 0 0.750 0.750 0.760 0.740 0.770 734,000 556,960 0.7588 0.636 0.636 0.645 0.628 0.653 864,887 0.6440 1.35%
2010-06-23 0 0.740 0.730 0.740 0.730 0.740 650,000 478,260 0.7358 0.628 0.620 0.628 0.620 0.628 765,908 0.6244 1.37%
2010-06-22 0 0.730 0.730 0.740 0.730 0.740 246,000 179,800 0.7309 0.620 0.620 0.628 0.620 0.628 289,867 0.6203 -1.35%
2010-06-21 0 0.740 0.730 0.740 0.710 0.740 926,000 672,280 0.7260 0.628 0.620 0.628 0.603 0.628 1,091,124 0.6161 4.23%
2010-06-18 0 0.710 0.710 0.720 0.700 0.730 1,430,000 1,019,360 0.7128 0.603 0.603 0.611 0.594 0.620 1,684,997 0.6050 0.00%
2010-06-17 0 0.710 0.710 0.730 0.700 0.730 2,814,000 2,015,860 0.7164 0.603 0.603 0.620 0.594 0.620 3,315,791 0.6080 0.00%
2010-06-15 0 0.710 0.710 0.720 0.700 0.720 1,264,000 895,080 0.7081 0.603 0.603 0.611 0.594 0.611 1,489,396 0.6010 1.43%
2010-06-14 0 0.700 0.700 0.710 0.700 0.720 1,164,000 817,900 0.7027 0.594 0.594 0.603 0.594 0.611 1,371,564 0.5963 0.00%
2010-06-11 0 0.700 0.690 0.700 0.690 0.720 1,428,000 1,004,980 0.7038 0.594 0.586 0.594 0.586 0.611 1,682,640 0.5973 0.00%
2010-06-10 0 0.700 0.690 0.700 0.690 0.710 418,000 293,660 0.7025 0.594 0.586 0.594 0.586 0.603 492,538 0.5962 -1.41%
2010-06-09 0 0.710 0.710 0.720 0.690 0.720 758,000 531,260 0.7009 0.603 0.603 0.611 0.586 0.611 893,166 0.5948 0.00%
2010-06-08 0 0.710 0.690 0.710 0.690 0.710 564,000 394,700 0.6998 0.603 0.586 0.603 0.586 0.603 664,572 0.5939 2.90%
2010-06-07 0 0.690 0.690 0.700 0.670 0.690 388,000 264,660 0.6821 0.586 0.586 0.594 0.569 0.586 457,188 0.5789 -1.43%
2010-06-04 0 0.700 0.700 0.720 0.700 0.720 182,000 127,700 0.7016 0.594 0.594 0.611 0.594 0.611 214,454 0.5955 -2.78%
2010-06-03 0 0.720 0.720 0.730 0.710 0.730 812,000 584,820 0.7202 0.611 0.611 0.620 0.603 0.620 956,795 0.6112 1.41%
2010-06-02 0 0.710 0.710 0.720 0.710 0.710 326,000 231,460 0.7100 0.603 0.603 0.611 0.603 0.603 384,132 0.6026 0.00%
2010-06-01 0 0.710 0.710 0.720 0.710 0.720 1,118,000 804,120 0.7192 0.603 0.603 0.611 0.603 0.611 1,317,361 0.6104 -1.39%
2010-05-31 0 0.720 0.710 0.720 0.710 0.730 154,000 110,720 0.7190 0.611 0.603 0.611 0.603 0.620 181,461 0.6102 1.41%
2010-05-28 0 0.710 0.700 0.710 0.710 0.750 594,000 426,460 0.7179 0.603 0.594 0.603 0.603 0.636 699,922 0.6093 2.90%
2010-05-27 0 0.690 0.680 0.690 0.670 0.710 1,104,000 765,140 0.6931 0.586 0.577 0.586 0.569 0.603 1,300,865 0.5882 1.47%
2010-05-26 0 0.680 0.670 0.680 0.660 0.690 972,000 656,140 0.6750 0.577 0.569 0.577 0.560 0.586 1,145,327 0.5729 4.62%
2010-05-25 0 0.650 0.650 0.680 0.650 0.710 2,846,000 1,913,900 0.6725 0.552 0.552 0.577 0.552 0.603 3,353,497 0.5707 -5.80%
2010-05-24 0 0.690 0.690 0.710 0.680 0.720 1,664,000 1,169,140 0.7026 0.586 0.586 0.603 0.577 0.611 1,960,724 0.5963 -4.17%
2010-05-20 0 0.720 0.700 0.720 0.670 0.720 3,186,000 2,200,520 0.6907 0.611 0.594 0.611 0.569 0.611 3,754,126 0.5862 4.35%
2010-05-19 0 0.690 0.690 0.700 0.680 0.720 2,500,000 1,747,960 0.6992 0.586 0.586 0.594 0.577 0.611 2,945,799 0.5934 -2.84%
2010-05-18 0 0.720 0.710 0.730 0.710 0.760 480,000 344,540 0.7178 0.603 0.594 0.611 0.594 0.636 573,398 0.6009 1.41%
2010-05-17 0 0.710 0.710 0.720 0.710 0.730 914,000 655,020 0.7167 0.594 0.594 0.603 0.594 0.611 1,091,845 0.5999 -4.05%
2010-05-14 0 0.740 0.730 0.740 0.730 0.740 896,000 660,340 0.7370 0.619 0.611 0.619 0.611 0.619 1,070,343 0.6169 -1.33%
2010-05-13 0 0.750 0.740 0.750 0.730 0.750 726,000 538,300 0.7415 0.628 0.619 0.628 0.611 0.628 867,264 0.6207 1.35%
2010-05-12 0 0.740 0.740 0.750 0.740 0.760 138,000 103,380 0.7491 0.619 0.619 0.628 0.619 0.636 164,852 0.6271 -1.33%
2010-05-11 0 0.750 0.750 0.760 0.750 0.760 1,608,000 1,210,440 0.7528 0.628 0.628 0.636 0.628 0.636 1,920,883 0.6301 -1.32%
2010-05-10 0 0.760 0.750 0.770 0.740 0.760 304,000 228,980 0.7532 0.636 0.628 0.645 0.619 0.636 363,152 0.6305 2.70%
2010-05-07 0 0.740 0.740 0.750 0.680 0.750 3,532,000 2,557,000 0.7240 0.619 0.619 0.628 0.569 0.628 4,219,253 0.6060 -1.33%
2010-05-06 0 0.750 0.740 0.750 0.730 0.820 1,332,000 1,015,420 0.7623 0.628 0.619 0.628 0.611 0.686 1,591,179 0.6382 -3.85%
2010-05-05 0 0.780 0.770 0.780 0.760 0.820 8,614,000 6,687,020 0.7763 0.653 0.645 0.653 0.636 0.686 10,290,104 0.6498 -6.02%
2010-05-04 0 0.830 0.820 0.830 0.820 0.830 1,038,000 860,320 0.8288 0.695 0.686 0.695 0.686 0.695 1,239,973 0.6938 0.00%
2010-05-03 0 0.830 0.830 0.840 0.820 0.830 1,268,000 1,050,860 0.8288 0.695 0.695 0.703 0.686 0.695 1,514,726 0.6938 0.00%
2010-04-30 0 0.830 0.830 0.840 0.820 0.850 1,160,000 966,700 0.8334 0.695 0.695 0.703 0.686 0.712 1,385,712 0.6976 0.00%
2010-04-29 0 0.830 0.830 0.840 0.810 0.840 1,380,000 1,142,340 0.8278 0.695 0.695 0.703 0.678 0.703 1,648,519 0.6929 0.00%
2010-04-28 0 0.830 0.810 0.830 0.810 0.850 2,740,000 2,270,900 0.8288 0.695 0.678 0.695 0.678 0.712 3,273,147 0.6938 -2.35%
2010-04-27 0 0.850 0.840 0.850 0.850 0.880 2,158,000 1,851,300 0.8579 0.712 0.703 0.712 0.712 0.737 2,577,902 0.7181 -2.30%
2010-04-26 0 0.870 0.870 0.880 0.850 0.880 3,356,000 2,927,460 0.8723 0.728 0.728 0.737 0.712 0.737 4,009,007 0.7302 2.35%
2010-04-23 0 0.850 0.850 0.860 0.830 0.860 4,598,000 3,898,420 0.8479 0.712 0.712 0.720 0.695 0.720 5,492,674 0.7097 1.19%
2010-04-22 0 0.840 0.840 0.850 0.820 0.840 2,144,000 1,780,800 0.8306 0.703 0.703 0.712 0.686 0.703 2,561,177 0.6953 1.20%
2010-04-21 0 0.830 0.830 0.840 0.830 0.860 5,824,000 4,916,540 0.8442 0.695 0.695 0.703 0.695 0.720 6,957,228 0.7067 0.00%
2010-04-20 0 0.830 0.830 0.840 0.800 0.840 4,764,000 3,950,220 0.8292 0.695 0.695 0.703 0.670 0.703 5,690,975 0.6941 2.47%
2010-04-19 0 0.810 0.800 0.810 0.800 0.820 5,390,000 4,367,520 0.8103 0.678 0.670 0.678 0.670 0.686 6,438,781 0.6783 -1.22%
2010-04-16 0 0.820 0.830 0.840 0.820 0.840 8,726,000 7,241,960 0.8299 0.686 0.695 0.703 0.686 0.703 10,423,897 0.6947 0.00%
2010-04-15 0 0.820 0.820 0.830 0.820 0.850 6,972,000 5,773,700 0.8281 0.686 0.686 0.695 0.686 0.712 8,328,605 0.6932 0.00%
2010-04-14 0 0.820 0.810 0.820 0.760 0.840 11,272,000 9,072,140 0.8048 0.686 0.678 0.686 0.636 0.703 13,465,295 0.6737 7.89%
2010-04-13 0 0.760 0.760 0.780 0.760 0.770 5,074,000 3,881,360 0.7650 0.636 0.636 0.653 0.636 0.645 6,061,294 0.6404 1.33%
2010-04-12 0 0.750 0.750 0.760 0.740 0.760 1,242,000 934,060 0.7521 0.628 0.628 0.636 0.619 0.636 1,483,667 0.6296 0.00%
2010-04-09 0 0.750 0.740 0.750 0.740 0.750 1,492,000 1,113,000 0.7460 0.628 0.619 0.628 0.619 0.628 1,782,312 0.6245 0.00%
2010-04-08 0 0.750 0.740 0.750 0.730 0.760 2,602,000 1,934,800 0.7436 0.628 0.619 0.628 0.611 0.636 3,108,295 0.6225 -1.32%
2010-04-07 0 0.760 0.750 0.760 0.740 0.760 2,332,000 1,755,760 0.7529 0.636 0.628 0.636 0.619 0.636 2,785,758 0.6303 2.70%
2010-04-01 0 0.740 0.740 0.750 0.730 0.750 2,692,000 1,991,080 0.7396 0.619 0.619 0.628 0.611 0.628 3,215,807 0.6192 0.00%
2010-03-31 0 0.740 0.730 0.740 0.730 0.740 1,800,000 1,319,620 0.7331 0.619 0.611 0.619 0.611 0.619 2,150,242 0.6137 2.78%
2010-03-30 0 0.720 0.720 0.730 0.720 0.730 1,340,000 974,200 0.7270 0.603 0.603 0.611 0.603 0.611 1,600,736 0.6086 0.00%
2010-03-29 0 0.720 0.720 0.740 0.720 0.740 1,592,000 1,155,920 0.7261 0.603 0.603 0.619 0.603 0.619 1,901,770 0.6078 -1.37%
2010-03-26 0 0.730 0.730 0.740 0.720 0.730 2,712,000 1,963,620 0.7240 0.611 0.611 0.619 0.603 0.611 3,239,698 0.6061 0.00%
2010-03-25 0 0.730 0.730 0.740 0.720 0.740 3,206,000 2,337,220 0.7290 0.611 0.611 0.619 0.603 0.619 3,829,820 0.6103 -1.35%
2010-03-24 0 0.740 0.730 0.740 0.720 0.740 3,054,000 2,222,600 0.7278 0.619 0.611 0.619 0.603 0.619 3,648,244 0.6092 2.78%
2010-03-23 0 0.720 0.720 0.730 0.720 0.740 6,826,000 4,989,860 0.7310 0.603 0.603 0.611 0.603 0.619 8,154,197 0.6119 -2.70%
2010-03-22 0 0.740 0.740 0.750 0.710 0.750 5,962,000 4,384,880 0.7355 0.619 0.619 0.628 0.594 0.628 7,122,080 0.6157 2.78%
2010-03-19 0 0.720 0.720 0.730 0.710 0.730 2,200,000 1,580,720 0.7185 0.603 0.603 0.611 0.594 0.611 2,628,074 0.6015 -1.37%
2010-03-18 0 0.730 0.720 0.730 0.720 0.740 4,294,000 3,110,260 0.7243 0.611 0.603 0.611 0.603 0.619 5,129,522 0.6063 0.00%
2010-03-17 0 0.730 0.720 0.730 0.710 0.730 5,330,000 3,828,540 0.7183 0.611 0.603 0.611 0.594 0.611 6,367,106 0.6013 2.82%
2010-03-16 0 0.710 0.710 0.720 0.700 0.720 3,630,000 2,571,800 0.7085 0.594 0.594 0.603 0.586 0.603 4,336,322 0.5931 0.00%
2010-03-15 0 0.710 0.700 0.710 0.700 0.710 1,590,000 1,119,660 0.7042 0.594 0.586 0.594 0.586 0.594 1,899,381 0.5895 0.00%
2010-03-12 0 0.710 0.710 0.720 0.710 0.720 2,340,000 1,662,820 0.7106 0.594 0.594 0.603 0.594 0.603 2,795,315 0.5949 -1.39%
2010-03-11 0 0.720 0.710 0.720 0.700 0.730 2,482,000 1,765,940 0.7115 0.603 0.594 0.603 0.586 0.611 2,964,945 0.5956 0.00%
2010-03-10 0 0.720 0.710 0.720 0.710 0.730 5,034,000 3,599,380 0.7150 0.603 0.594 0.603 0.594 0.611 6,013,511 0.5985 -1.37%
2010-03-09 0 0.730 0.720 0.730 0.720 0.730 3,956,000 2,880,740 0.7282 0.611 0.603 0.611 0.603 0.611 4,725,755 0.6096 1.39%
2010-03-08 0 0.720 0.720 0.730 0.720 0.740 8,752,000 6,394,000 0.7306 0.603 0.603 0.611 0.603 0.619 10,454,956 0.6116 0.00%
2010-03-05 0 0.720 0.720 0.730 0.720 0.730 1,836,000 1,326,780 0.7226 0.603 0.603 0.611 0.603 0.611 2,193,247 0.6049 0.00%
2010-03-04 0 0.720 0.720 0.730 0.720 0.740 4,474,000 3,250,600 0.7266 0.603 0.603 0.611 0.603 0.619 5,344,547 0.6082 -1.37%
2010-03-03 0 0.730 0.720 0.730 0.720 0.730 4,162,000 3,016,580 0.7248 0.611 0.603 0.611 0.603 0.611 4,971,838 0.6067 0.00%
2010-03-02 0 0.730 0.720 0.730 0.720 0.730 1,416,000 1,022,900 0.7224 0.611 0.603 0.611 0.603 0.611 1,691,524 0.6047 0.00%
2010-03-01 0 0.730 0.720 0.730 0.720 0.740 5,402,000 3,936,400 0.7287 0.611 0.603 0.611 0.603 0.619 6,453,116 0.6100 1.39%
2010-02-26 0 0.720 0.720 0.730 0.720 0.730 646,000 466,600 0.7223 0.603 0.603 0.611 0.603 0.611 771,698 0.6046 0.00%
2010-02-25 0 0.720 0.720 0.730 0.720 0.730 796,000 575,380 0.7228 0.603 0.603 0.611 0.603 0.611 950,885 0.6051 -1.37%
2010-02-24 0 0.730 0.720 0.730 0.720 0.730 2,074,000 1,503,760 0.7251 0.611 0.603 0.611 0.603 0.611 2,477,557 0.6070 0.00%
2010-02-23 0 0.730 0.720 0.730 0.720 0.740 5,964,000 4,354,600 0.7301 0.611 0.603 0.611 0.603 0.619 7,124,469 0.6112 0.00%
2010-02-22 0 0.730 0.720 0.730 0.720 0.730 3,044,000 2,206,160 0.7248 0.611 0.603 0.611 0.603 0.611 3,636,299 0.6067 2.82%
2010-02-19 0 0.710 0.700 0.720 0.690 0.730 1,373,000 971,970 0.7079 0.594 0.586 0.603 0.578 0.611 1,640,157 0.5926 0.00%
2010-02-18 0 0.710 0.710 0.720 0.700 0.740 1,814,000 1,305,000 0.7194 0.594 0.594 0.603 0.586 0.619 2,166,966 0.6022 -2.74%
2010-02-17 0 0.730 0.730 0.740 0.720 0.740 2,488,000 1,821,980 0.7323 0.611 0.611 0.619 0.603 0.619 2,972,113 0.6130 0.00%
2010-02-12 0 0.730 0.730 0.740 0.720 0.740 3,400,000 2,502,340 0.7360 0.611 0.611 0.619 0.603 0.619 4,061,569 0.6161 0.00%
2010-02-11 0 0.730 0.720 0.740 0.710 0.740 3,374,000 2,462,200 0.7298 0.611 0.603 0.619 0.594 0.619 4,030,510 0.6109 0.00%
2010-02-10 0 0.730 0.720 0.730 0.720 0.750 4,332,750 3,157,018 0.7286 0.611 0.603 0.611 0.603 0.628 5,175,812 0.6100 -1.35%
2010-02-09 0 0.740 0.730 0.750 0.730 0.770 3,582,000 2,658,540 0.7422 0.619 0.611 0.628 0.611 0.645 4,278,982 0.6213 -3.90%
2010-02-08 0 0.770 0.770 0.780 0.770 0.790 630,000 491,520 0.7802 0.645 0.645 0.653 0.645 0.661 752,585 0.6531 -2.53%
2010-02-05 0 0.790 0.780 0.790 0.760 0.790 3,313,000 2,587,830 0.7811 0.661 0.653 0.661 0.636 0.661 3,957,640 0.6539 -2.47%
2010-02-04 0 0.810 0.800 0.810 0.800 0.830 502,000 403,600 0.8040 0.678 0.670 0.678 0.670 0.695 599,679 0.6730 -4.71%
2010-02-03 0 0.850 0.840 0.850 0.800 0.850 4,844,000 4,046,040 0.8353 0.712 0.703 0.712 0.670 0.712 5,786,541 0.6992 7.59%
2010-02-02 0 0.790 0.790 0.800 0.790 0.800 2,280,915 1,810,555 0.7938 0.661 0.661 0.670 0.661 0.670 2,724,733 0.6645 1.28%
2010-02-01 0 0.780 0.770 0.790 0.750 0.780 1,938,000 1,497,200 0.7725 0.653 0.645 0.661 0.628 0.653 2,315,094 0.6467 -1.27%
2010-01-29 0 0.790 0.780 0.790 0.770 0.790 1,126,000 876,140 0.7781 0.661 0.653 0.661 0.645 0.661 1,345,096 0.6514 0.00%
2010-01-28 0 0.790 0.790 0.800 0.790 0.810 1,616,000 1,286,540 0.7961 0.661 0.661 0.670 0.661 0.678 1,930,440 0.6664 0.00%
2010-01-27 0 0.790 0.780 0.790 0.780 0.810 1,088,000 863,860 0.7940 0.661 0.653 0.661 0.653 0.678 1,299,702 0.6647 0.00%
2010-01-26 0 0.790 0.790 0.810 0.780 0.830 3,432,000 2,739,080 0.7981 0.661 0.661 0.678 0.653 0.695 4,099,795 0.6681 -4.82%
2010-01-25 0 0.830 0.820 0.830 0.820 0.830 398,000 327,260 0.8223 0.695 0.686 0.695 0.686 0.695 475,442 0.6883 -2.35%
2010-01-22 0 0.850 0.840 0.850 0.810 0.850 4,628,000 3,858,060 0.8336 0.712 0.703 0.712 0.678 0.712 5,528,512 0.6978 0.00%
2010-01-21 0 0.850 0.840 0.850 0.840 0.860 3,318,000 2,827,400 0.8521 0.712 0.703 0.712 0.703 0.720 3,963,613 0.7133 0.00%
2010-01-20 0 0.850 0.850 0.860 0.840 0.860 1,790,000 1,526,840 0.8530 0.712 0.712 0.720 0.703 0.720 2,138,296 0.7140 0.00%
2010-01-19 0 0.850 0.850 0.860 0.840 0.860 1,208,000 1,029,020 0.8518 0.712 0.712 0.720 0.703 0.720 1,443,051 0.7131 0.00%
2010-01-18 0 0.850 0.850 0.860 0.830 0.850 2,139,000 1,805,860 0.8443 0.712 0.712 0.720 0.695 0.712 2,555,205 0.7067 2.41%
2010-01-15 0 0.830 0.830 0.840 0.810 0.860 4,870,000 4,079,200 0.8376 0.695 0.695 0.703 0.678 0.720 5,817,600 0.7012 -2.35%
2010-01-14 0 0.850 0.850 0.860 0.840 0.870 2,948,000 2,523,300 0.8559 0.712 0.712 0.720 0.703 0.728 3,521,619 0.7165 0.00%
2010-01-13 0 0.850 0.850 0.860 0.840 0.900 3,018,000 2,577,820 0.8541 0.712 0.712 0.720 0.703 0.753 3,605,240 0.7150 -3.41%
2010-01-12 0 0.880 0.880 0.890 0.870 0.900 2,156,000 1,906,920 0.8845 0.737 0.737 0.745 0.728 0.753 2,575,512 0.7404 -3.30%
2010-01-11 0 0.910 0.900 0.910 0.890 0.930 6,734,000 6,087,480 0.9040 0.762 0.753 0.762 0.745 0.779 8,044,295 0.7567 0.00%
2010-01-08 0 0.910 0.900 0.910 0.880 0.910 9,756,000 8,714,860 0.8933 0.762 0.753 0.762 0.737 0.762 11,654,313 0.7478 1.11%
2010-01-07 0 0.900 0.890 0.900 0.880 0.930 17,156,000 15,536,900 0.9056 0.753 0.745 0.753 0.737 0.779 20,494,198 0.7581 0.00%
2010-01-06 0 0.900 0.890 0.900 0.850 0.930 34,302,000 30,894,570 0.9007 0.753 0.745 0.753 0.712 0.779 40,976,450 0.7540 3.45%
2010-01-05 0 0.870 0.860 0.880 0.840 0.880 6,522,000 5,595,100 0.8579 0.728 0.720 0.737 0.703 0.737 7,791,044 0.7181 4.82%
2010-01-04 0 0.830 0.830 0.840 0.830 0.850 1,468,000 1,230,700 0.8384 0.695 0.695 0.703 0.695 0.712 1,753,642 0.7018 -1.19%
2009-12-31 0 0.840 0.840 0.850 0.830 0.850 262,000 221,720 0.8463 0.703 0.703 0.712 0.695 0.712 312,980 0.7084 0.00%
2009-12-30 0 0.840 0.840 0.850 0.830 0.850 1,610,000 1,347,380 0.8369 0.703 0.703 0.712 0.695 0.712 1,923,272 0.7006 -1.18%
2009-12-29 0 0.850 0.850 0.860 0.850 0.870 1,568,000 1,342,740 0.8563 0.712 0.712 0.720 0.712 0.728 1,873,100 0.7169 -1.16%
2009-12-28 0 0.860 0.850 0.860 0.830 0.860 3,354,000 2,845,400 0.8484 0.720 0.712 0.720 0.695 0.720 4,006,618 0.7102 2.38%
2009-12-24 0 0.840 0.830 0.840 0.800 0.860 3,112,000 2,602,480 0.8363 0.703 0.695 0.703 0.670 0.720 3,717,530 0.7001 3.70%
2009-12-23 0 0.810 0.800 0.810 0.790 0.810 374,000 299,140 0.7998 0.678 0.670 0.678 0.661 0.678 446,773 0.6696 2.53%
2009-12-22 0 0.790 0.770 0.790 0.760 0.790 440,000 343,660 0.7810 0.661 0.645 0.661 0.636 0.661 525,615 0.6538 2.60%
2009-12-21 0 0.770 0.760 0.770 0.770 0.780 1,197,000 923,420 0.7714 0.645 0.636 0.645 0.645 0.653 1,429,911 0.6458 0.00%
2009-12-18 0 0.770 0.770 0.780 0.760 0.790 1,936,000 1,494,320 0.7719 0.645 0.645 0.653 0.636 0.661 2,312,705 0.6461 -2.53%
2009-12-17 0 0.790 0.780 0.790 0.780 0.820 1,536,000 1,222,240 0.7957 0.661 0.653 0.661 0.653 0.686 1,834,873 0.6661 -3.66%
2009-12-16 0 0.820 0.810 0.820 0.800 0.840 992,000 812,460 0.8190 0.686 0.678 0.686 0.670 0.703 1,185,022 0.6856 0.00%
2009-12-15 0 0.820 0.800 0.820 0.790 0.840 1,028,000 838,880 0.8160 0.686 0.670 0.686 0.661 0.703 1,228,027 0.6831 0.00%
2009-12-14 0 0.820 0.820 0.840 0.810 0.840 1,532,000 1,258,180 0.8213 0.686 0.686 0.703 0.678 0.703 1,830,095 0.6875 -1.20%
2009-12-11 0 0.830 0.820 0.830 0.820 0.840 2,154,000 1,782,000 0.8273 0.695 0.686 0.695 0.686 0.703 2,573,123 0.6925 0.00%
2009-12-10 0 0.830 0.820 0.830 0.820 0.850 1,684,000 1,398,560 0.8305 0.695 0.686 0.695 0.686 0.712 2,011,671 0.6952 -1.19%
2009-12-09 0 0.840 0.830 0.840 0.820 0.860 5,576,000 4,691,940 0.8415 0.703 0.695 0.703 0.686 0.720 6,660,973 0.7044 -3.45%
2009-12-08 0 0.870 0.850 0.870 0.830 0.870 2,102,000 1,784,760 0.8491 0.728 0.712 0.728 0.695 0.728 2,511,005 0.7108 3.57%
2009-12-07 0 0.840 0.830 0.840 0.830 0.860 2,060,000 1,736,280 0.8429 0.703 0.695 0.703 0.695 0.720 2,460,833 0.7056 -1.18%
2009-12-04 0 0.850 0.850 0.860 0.840 0.890 5,870,000 5,042,560 0.8590 0.712 0.712 0.720 0.703 0.745 7,012,179 0.7191 -4.49%
2009-12-03 0 0.890 0.880 0.890 0.870 0.960 26,030,000 23,707,060 0.9108 0.745 0.737 0.745 0.728 0.804 31,094,892 0.7624 3.49%
2009-12-02 0 0.860 0.860 0.870 0.830 0.870 6,186,000 5,242,220 0.8474 0.720 0.720 0.728 0.695 0.728 7,389,666 0.7094 1.18%
2009-12-01 0 0.850 0.830 0.850 0.820 0.850 3,426,000 2,868,580 0.8373 0.712 0.695 0.712 0.686 0.712 4,092,628 0.7009 3.66%
2009-11-30 0 0.820 0.810 0.820 0.810 0.840 3,196,000 2,621,140 0.8201 0.686 0.678 0.686 0.678 0.703 3,817,875 0.6865 5.13%
2009-11-27 0 0.780 0.770 0.780 0.770 0.820 3,916,000 3,100,400 0.7917 0.653 0.645 0.653 0.645 0.686 4,677,972 0.6628 -7.14%
2009-11-26 0 0.840 0.830 0.840 0.820 0.850 2,536,000 2,124,820 0.8379 0.703 0.695 0.703 0.686 0.712 3,029,452 0.7014 -1.18%
2009-11-25 0 0.850 0.840 0.850 0.830 0.860 1,972,000 1,666,460 0.8451 0.712 0.703 0.712 0.695 0.720 2,355,710 0.7074 1.19%
2009-11-24 0 0.840 0.830 0.850 0.830 0.860 1,908,000 1,607,220 0.8424 0.703 0.695 0.712 0.695 0.720 2,279,257 0.7052 -1.18%
2009-11-23 0 0.850 0.850 0.860 0.840 0.860 736,000 625,740 0.8502 0.712 0.712 0.720 0.703 0.720 879,210 0.7117 -2.30%
2009-11-20 0 0.870 0.860 0.870 0.840 0.870 2,102,000 1,796,580 0.8547 0.728 0.720 0.728 0.703 0.728 2,511,005 0.7155 -1.14%
2009-11-19 0 0.880 0.860 0.880 0.870 0.890 2,376,000 2,083,340 0.8768 0.737 0.720 0.737 0.728 0.745 2,838,320 0.7340 0.00%
2009-11-18 0 0.880 0.860 0.880 0.860 0.880 4,246,000 3,676,080 0.8658 0.737 0.720 0.737 0.720 0.737 5,072,183 0.7248 2.33%
2009-11-17 0 0.860 0.860 0.870 0.860 0.900 1,630,000 1,434,780 0.8802 0.720 0.720 0.728 0.720 0.753 1,947,164 0.7369 -2.27%
2009-11-16 0 0.880 0.870 0.880 0.870 0.890 5,248,000 4,622,520 0.8808 0.737 0.728 0.737 0.728 0.745 6,269,151 0.7373 1.15%
2009-11-13 0 0.870 0.860 0.870 0.860 0.880 3,064,000 2,665,440 0.8699 0.728 0.720 0.728 0.720 0.737 3,660,190 0.7282 1.16%
2009-11-12 0 0.860 0.850 0.870 0.850 0.880 8,887,000 7,661,000 0.8620 0.720 0.712 0.728 0.712 0.737 10,616,224 0.7216 -2.27%
2009-11-11 0 0.880 0.870 0.880 0.840 0.890 10,816,000 9,301,820 0.8600 0.737 0.728 0.737 0.703 0.745 12,920,567 0.7199 6.02%
2009-11-10 0 0.830 0.830 0.850 0.830 0.900 4,414,000 3,861,660 0.8749 0.695 0.695 0.712 0.695 0.753 5,272,872 0.7324 -5.68%
2009-11-09 0 0.880 0.870 0.880 0.840 0.890 3,916,000 3,389,840 0.8656 0.737 0.728 0.737 0.703 0.745 4,677,972 0.7246 2.33%
2009-11-06 0 0.860 0.820 0.830 0.830 0.860 3,248,000 2,747,500 0.8459 0.720 0.686 0.695 0.695 0.720 3,879,993 0.7081 2.38%
2009-11-05 0 0.840 0.840 0.850 0.820 0.840 1,116,000 928,940 0.8324 0.703 0.703 0.712 0.686 0.703 1,333,150 0.6968 1.20%
2009-11-04 0 0.830 0.810 0.830 0.810 0.840 1,132,000 932,280 0.8236 0.695 0.678 0.695 0.678 0.703 1,352,263 0.6894 2.47%
2009-11-03 0 0.810 0.810 0.820 0.810 0.820 1,126,000 916,780 0.8142 0.678 0.678 0.686 0.678 0.686 1,345,096 0.6816 1.25%
2009-11-02 0 0.800 0.800 0.810 0.790 0.810 2,038,000 1,636,940 0.8032 0.670 0.670 0.678 0.661 0.678 2,434,552 0.6724 -2.44%
2009-10-30 0 0.820 0.820 0.830 0.810 0.840 2,809,000 2,319,620 0.8258 0.686 0.686 0.695 0.678 0.703 3,355,573 0.6913 3.80%
2009-10-29 0 0.790 0.780 0.790 0.780 0.810 3,684,000 2,935,640 0.7969 0.661 0.653 0.661 0.653 0.678 4,400,829 0.6671 -5.95%
2009-10-28 0 0.840 0.830 0.840 0.830 0.860 2,624,000 2,207,480 0.8413 0.703 0.695 0.703 0.695 0.720 3,134,575 0.7042 -2.33%
2009-10-27 0 0.860 0.860 0.870 0.840 0.890 5,718,000 4,910,320 0.8587 0.720 0.720 0.728 0.703 0.745 6,830,603 0.7189 -3.37%
2009-10-23 0 0.890 0.870 0.890 0.840 0.890 8,682,000 7,489,840 0.8627 0.745 0.728 0.745 0.703 0.745 10,371,335 0.7222 4.71%
2009-10-22 0 0.850 0.840 0.850 0.820 0.850 5,328,000 4,446,080 0.8345 0.712 0.703 0.712 0.686 0.712 6,364,717 0.6986 2.41%
2009-10-21 0 0.830 0.820 0.830 0.820 0.850 3,048,000 2,539,620 0.8332 0.695 0.686 0.695 0.686 0.712 3,641,077 0.6975 -2.35%
2009-10-20 0 0.850 0.840 0.850 0.820 0.850 7,872,000 6,584,560 0.8365 0.712 0.703 0.712 0.686 0.712 9,403,726 0.7002 2.41%
2009-10-19 0 0.830 0.830 0.840 0.780 0.840 12,056,000 9,824,540 0.8149 0.695 0.695 0.703 0.653 0.703 14,401,845 0.6822 5.06%
2009-10-16 0 0.790 0.780 0.790 0.760 0.790 6,746,000 5,255,920 0.7791 0.661 0.653 0.661 0.636 0.661 8,058,630 0.6522 2.60%
2009-10-15 0 0.770 0.760 0.770 0.750 0.800 6,810,000 5,305,460 0.7791 0.645 0.636 0.645 0.628 0.670 8,135,083 0.6522 2.67%
2009-10-14 0 0.750 0.740 0.750 0.730 0.750 2,436,000 1,809,140 0.7427 0.628 0.619 0.628 0.611 0.628 2,909,995 0.6217 1.35%
2009-10-13 0 0.740 0.740 0.750 0.720 0.750 2,814,000 2,068,260 0.7350 0.619 0.619 0.628 0.603 0.628 3,361,545 0.6153 4.23%
2009-10-12 0 0.710 0.710 0.720 0.710 0.750 768,000 554,940 0.7226 0.594 0.594 0.603 0.594 0.628 917,437 0.6049 -1.39%
2009-10-09 0 0.720 0.720 0.730 0.720 0.740 2,912,000 2,123,000 0.7291 0.603 0.603 0.611 0.603 0.619 3,478,614 0.6103 0.00%
2009-10-08 0 0.720 0.720 0.730 0.690 0.720 5,166,000 3,664,740 0.7094 0.603 0.603 0.611 0.578 0.603 6,171,195 0.5938 2.86%
2009-10-07 0 0.700 0.700 0.710 0.660 0.710 9,422,000 6,406,780 0.6800 0.586 0.586 0.594 0.552 0.594 11,255,324 0.5692 6.06%
2009-10-06 0 0.660 0.660 0.670 0.650 0.680 5,562,000 3,680,320 0.6617 0.552 0.552 0.561 0.544 0.569 6,644,249 0.5539 -1.49%
2009-10-05 0 0.670 0.660 0.690 0.660 0.690 944,000 631,460 0.6689 0.561 0.552 0.578 0.552 0.578 1,127,683 0.5600 1.52%
2009-10-02 0 0.660 0.660 0.670 0.650 0.690 7,022,000 4,682,440 0.6668 0.552 0.552 0.561 0.544 0.578 8,388,334 0.5582 -4.35%
2009-09-30 0 0.690 0.680 0.690 0.680 0.720 7,188,311 4,994,404 0.6948 0.578 0.569 0.578 0.569 0.603 8,587,006 0.5816 -5.48%
2009-09-29 0 0.730 0.720 0.730 0.710 0.740 2,930,000 2,125,680 0.7255 0.611 0.603 0.611 0.594 0.619 3,500,117 0.6073 2.82%
2009-09-28 0 0.710 0.700 0.710 0.700 0.710 2,476,000 1,750,160 0.7068 0.594 0.586 0.594 0.586 0.594 2,957,778 0.5917 0.00%
2009-09-25 0 0.710 0.710 0.720 0.700 0.730 3,283,600 2,342,728 0.7135 0.594 0.594 0.603 0.586 0.611 3,922,520 0.5973 0.00%
2009-09-24 0 0.710 0.700 0.710 0.700 0.720 3,296,000 2,336,640 0.7089 0.594 0.586 0.594 0.586 0.603 3,937,333 0.5935 -1.39%
2009-09-23 0 0.720 0.720 0.730 0.720 0.740 2,690,000 1,956,660 0.7274 0.603 0.603 0.611 0.603 0.619 3,213,418 0.6089 -2.70%
2009-09-22 0 0.740 0.730 0.750 0.730 0.760 1,690,000 1,255,440 0.7429 0.619 0.611 0.628 0.611 0.636 2,018,839 0.6219 0.00%
2009-09-21 0 0.740 0.740 0.750 0.740 0.750 920,000 684,000 0.7435 0.619 0.619 0.628 0.619 0.628 1,099,013 0.6224 -1.33%
2009-09-18 0 0.750 0.740 0.750 0.740 0.750 1,518,000 1,131,500 0.7454 0.628 0.619 0.628 0.619 0.628 1,813,371 0.6240 0.00%
2009-09-17 0 0.750 0.740 0.750 0.740 0.760 3,420,000 2,562,840 0.7494 0.628 0.619 0.628 0.619 0.636 4,085,460 0.6273 2.74%
2009-09-16 0 0.730 0.720 0.730 0.720 0.760 5,432,000 4,007,680 0.7378 0.611 0.603 0.611 0.603 0.636 6,488,953 0.6176 -2.67%
2009-09-15 0 0.750 0.750 0.760 0.740 0.760 856,000 639,320 0.7469 0.628 0.628 0.636 0.619 0.636 1,022,560 0.6252 -2.60%
2009-09-14 0 0.770 0.760 0.780 0.750 0.780 2,146,000 1,638,120 0.7633 0.645 0.636 0.653 0.628 0.653 2,563,567 0.6390 0.00%
2009-09-11 0 0.770 0.770 0.780 0.770 0.790 1,826,200 1,418,030 0.7765 0.645 0.645 0.653 0.645 0.661 2,181,540 0.6500 -2.53%
2009-09-10 0 0.790 0.780 0.800 0.780 0.800 4,204,000 3,317,700 0.7892 0.661 0.653 0.670 0.653 0.670 5,022,010 0.6606 2.60%
2009-09-09 0 0.770 0.770 0.780 0.770 0.790 3,520,000 2,738,080 0.7779 0.645 0.645 0.653 0.645 0.661 4,204,918 0.6512 0.00%
2009-09-08 0 0.770 0.770 0.780 0.760 0.820 6,508,000 5,142,980 0.7903 0.645 0.645 0.653 0.636 0.686 7,774,320 0.6615 -3.75%
2009-09-07 0 0.800 0.790 0.810 0.740 0.800 11,752,000 9,172,580 0.7805 0.670 0.661 0.678 0.619 0.670 14,038,693 0.6534 11.11%
2009-09-04 0 0.720 0.730 0.740 0.710 0.730 4,897,891 3,540,940 0.7230 0.603 0.611 0.619 0.594 0.611 5,850,918 0.6052 -1.37%
2009-09-03 0 0.730 0.720 0.730 0.700 0.730 16,427,700 11,743,422 0.7149 0.611 0.603 0.611 0.586 0.611 19,624,186 0.5984 1.39%
2009-09-02 0 0.720 0.710 0.720 0.690 0.740 15,025,400 10,649,204 0.7087 0.603 0.594 0.603 0.578 0.619 17,949,028 0.5933 -2.70%
2009-09-01 0 0.740 0.730 0.740 0.730 0.770 7,059,760 5,225,692 0.7402 0.619 0.611 0.619 0.611 0.645 8,433,441 0.6196 -2.63%
2009-08-31 0 0.760 0.760 0.770 0.750 0.840 6,389,337 4,946,589 0.7742 0.636 0.636 0.645 0.628 0.703 7,632,568 0.6481 -7.32%
2009-08-28 0 0.820 0.820 0.830 0.800 0.850 3,239,100 2,660,729 0.8214 0.686 0.686 0.695 0.670 0.712 3,869,361 0.6876 -2.38%
2009-08-27 0 0.840 0.840 0.850 0.840 0.880 2,104,000 1,801,320 0.8561 0.703 0.703 0.712 0.703 0.737 2,513,394 0.7167 -3.45%
2009-08-26 0 0.870 0.860 0.890 0.850 0.890 1,484,000 1,286,800 0.8671 0.728 0.720 0.745 0.712 0.745 1,772,755 0.7259 1.16%
2009-08-25 0 0.860 0.850 0.870 0.840 0.870 1,626,000 1,393,930 0.8573 0.720 0.712 0.728 0.703 0.728 1,942,386 0.7176 -1.15%
2009-08-24 0 0.870 0.870 0.880 0.860 0.890 1,270,000 1,109,520 0.8736 0.728 0.728 0.737 0.720 0.745 1,517,115 0.7313 1.16%
2009-08-21 0 0.860 0.850 0.870 0.850 0.880 1,786,000 1,534,440 0.8591 0.720 0.712 0.728 0.712 0.737 2,133,518 0.7192 -1.15%
2009-08-20 0 0.870 0.860 0.870 0.830 0.880 2,768,000 2,379,060 0.8595 0.728 0.720 0.728 0.695 0.737 3,306,595 0.7195 2.35%
2009-08-19 0 0.850 0.840 0.860 0.830 0.880 2,172,000 1,863,960 0.8582 0.712 0.703 0.720 0.695 0.737 2,594,626 0.7184 -2.30%
2009-08-18 0 0.870 0.870 0.880 0.830 0.890 3,547,000 3,051,520 0.8603 0.728 0.728 0.737 0.695 0.745 4,237,172 0.7202 -2.25%
2009-08-17 0 0.890 0.880 0.890 0.850 0.910 7,460,000 6,491,980 0.8702 0.745 0.737 0.745 0.712 0.762 8,911,560 0.7285 -2.20%
2009-08-14 0 0.910 0.910 0.920 0.900 0.940 1,448,000 1,322,980 0.9137 0.762 0.762 0.770 0.753 0.787 1,729,750 0.7648 0.00%
2009-08-13 0 0.910 0.910 0.920 0.900 0.920 3,520,000 3,221,620 0.9152 0.762 0.762 0.770 0.753 0.770 4,204,918 0.7662 1.11%
2009-08-12 0 0.900 0.900 0.910 0.880 0.920 1,614,000 1,455,540 0.9018 0.753 0.753 0.762 0.737 0.770 1,928,051 0.7549 -2.17%
2009-08-11 0 0.920 0.920 0.930 0.920 0.940 1,140,000 1,055,160 0.9256 0.770 0.770 0.779 0.770 0.787 1,361,820 0.7748 -1.08%
2009-08-10 0 0.930 0.930 0.940 0.930 0.950 1,674,000 1,562,520 0.9334 0.779 0.779 0.787 0.779 0.795 1,999,725 0.7814 0.00%
2009-08-07 0 0.930 0.930 0.950 0.930 0.950 3,250,000 3,042,280 0.9361 0.779 0.779 0.795 0.779 0.795 3,882,382 0.7836 -2.11%
2009-08-06 0 0.950 0.940 0.950 0.930 0.960 4,272,000 4,031,920 0.9438 0.795 0.787 0.795 0.779 0.804 5,103,242 0.7901 1.06%
2009-08-05 0 0.940 0.940 0.960 0.930 0.960 5,064,000 4,780,800 0.9441 0.787 0.787 0.804 0.779 0.804 6,049,348 0.7903 0.00%
2009-08-04 0 0.940 0.940 0.950 0.930 0.990 7,008,000 6,718,400 0.9587 0.787 0.787 0.795 0.779 0.829 8,371,610 0.8025 -2.08%
2009-08-03 0 0.960 0.960 0.970 0.950 0.980 3,340,000 3,213,180 0.9620 0.804 0.804 0.812 0.795 0.820 3,989,894 0.8053 0.00%
2009-07-31 0 0.960 0.960 0.970 0.950 1.000 4,700,000 4,529,760 0.9638 0.804 0.804 0.812 0.795 0.837 5,614,521 0.8068 3.23%
2009-07-30 0 0.930 0.930 0.940 0.920 0.960 3,436,000 3,207,040 0.9334 0.779 0.779 0.787 0.770 0.804 4,104,574 0.7813 -3.12%
2009-07-29 0 0.960 0.950 0.960 0.940 1.010 4,824,000 4,679,900 0.9701 0.804 0.795 0.804 0.787 0.845 5,762,649 0.8121 -4.95%
2009-07-28 0 1.010 1.000 1.010 0.990 1.020 4,548,000 4,580,140 1.0071 0.845 0.837 0.845 0.829 0.854 5,432,945 0.8430 1.00%
2009-07-27 0 1.000 1.000 1.010 0.990 1.030 4,960,000 5,019,460 1.0120 0.837 0.837 0.845 0.829 0.862 5,925,112 0.8472 0.00%
2009-07-24 0 1.000 0.990 1.000 0.990 1.020 2,226,000 2,233,700 1.0035 0.837 0.829 0.837 0.829 0.854 2,659,133 0.8400 1.01%
2009-07-23 0 0.990 0.990 1.000 0.980 1.040 4,826,500 4,867,220 1.0084 0.829 0.829 0.837 0.820 0.871 5,765,636 0.8442 -1.98%
2009-07-22 0 1.010 1.010 1.030 1.010 1.060 9,542,000 9,867,460 1.0341 0.845 0.845 0.862 0.845 0.887 11,398,673 0.8657 0.00%
2009-07-21 0 1.010 1.000 1.010 0.960 1.010 7,098,000 7,010,260 0.9876 0.845 0.837 0.845 0.804 0.845 8,479,122 0.8268 6.32%
2009-07-20 0 0.950 0.950 0.960 0.940 0.960 2,646,000 2,509,860 0.9485 0.795 0.795 0.804 0.787 0.804 3,160,856 0.7940 -1.04%
2009-07-17 0 0.960 0.950 0.960 0.940 0.970 2,342,000 2,234,100 0.9539 0.804 0.795 0.804 0.787 0.812 2,797,704 0.7985 3.23%
2009-07-16 0 0.930 0.930 0.950 0.930 0.960 5,358,000 5,071,680 0.9466 0.779 0.779 0.795 0.779 0.804 6,400,554 0.7924 0.00%
2009-07-15 0 0.930 0.920 0.930 0.870 0.940 5,964,725 5,471,234 0.9173 0.779 0.770 0.779 0.728 0.787 7,125,335 0.7679 6.90%
2009-07-14 0 0.870 0.860 0.870 0.830 0.880 4,951,900 4,232,137 0.8546 0.728 0.720 0.728 0.695 0.737 5,915,436 0.7154 4.82%
2009-07-13 0 0.830 0.830 0.840 0.830 0.870 2,402,000 2,022,960 0.8422 0.695 0.695 0.703 0.695 0.728 2,869,379 0.7050 -4.60%
2009-07-10 0 0.870 0.870 0.880 0.860 0.900 2,590,000 2,270,060 0.8765 0.728 0.728 0.737 0.720 0.753 3,093,960 0.7337 -1.14%
2009-07-09 0 0.880 0.880 0.900 0.860 0.900 2,616,000 2,297,340 0.8782 0.737 0.737 0.753 0.720 0.753 3,125,019 0.7351 -1.12%
2009-07-08 0 0.890 0.890 0.900 0.870 0.910 3,723,000 3,298,010 0.8858 0.745 0.745 0.753 0.728 0.762 4,447,418 0.7416 -3.26%
2009-07-07 0 0.920 0.910 0.920 0.910 0.930 2,056,000 1,880,580 0.9147 0.770 0.762 0.770 0.762 0.779 2,456,054 0.7657 -1.08%
2009-07-06 0 0.930 0.920 0.930 0.910 0.930 710,000 654,140 0.9213 0.779 0.770 0.779 0.762 0.779 848,151 0.7713 0.00%
2009-07-03 0 0.930 0.930 0.940 0.910 0.940 1,842,000 1,711,120 0.9289 0.779 0.779 0.787 0.762 0.787 2,200,415 0.7776 0.00%
2009-07-02 0 0.930 0.930 0.940 0.930 0.950 1,326,000 1,242,980 0.9374 0.779 0.779 0.787 0.779 0.795 1,584,012 0.7847 -2.11%
2009-06-30 0 0.950 0.940 0.950 0.930 0.990 2,286,000 2,191,200 0.9585 0.795 0.787 0.795 0.779 0.829 2,730,808 0.8024 -3.06%
2009-06-29 0 0.980 0.970 0.990 0.960 0.990 2,726,000 2,665,680 0.9779 0.820 0.812 0.829 0.804 0.829 3,256,422 0.8186 0.00%
2009-06-26 0 0.980 0.980 0.990 0.960 0.990 3,268,000 3,207,300 0.9814 0.820 0.820 0.829 0.804 0.829 3,903,884 0.8216 1.03%
2009-06-25 0 0.970 0.970 0.980 0.920 0.970 4,094,000 3,883,480 0.9486 0.812 0.812 0.820 0.770 0.812 4,890,607 0.7941 3.19%
2009-06-24 0 0.940 0.940 0.950 0.910 0.940 2,560,000 2,382,300 0.9306 0.787 0.787 0.795 0.762 0.787 3,058,122 0.7790 -1.05%
2009-06-23 0 0.950 0.930 0.950 0.930 0.970 3,582,000 3,387,400 0.9457 0.795 0.779 0.795 0.779 0.812 4,278,982 0.7916 -3.06%
2009-06-22 0 0.980 0.980 0.990 0.980 1.020 2,570,000 2,563,400 0.9974 0.820 0.820 0.829 0.820 0.854 3,070,068 0.8350 -2.97%
2009-06-19 0 1.010 1.010 1.020 0.980 1.020 2,630,000 2,638,980 1.0034 0.845 0.845 0.854 0.820 0.854 3,141,743 0.8400 2.02%
2009-06-18 0 0.990 0.990 1.000 0.980 1.030 2,312,000 2,301,560 0.9955 0.829 0.829 0.837 0.820 0.862 2,761,867 0.8333 -3.88%
2009-06-17 0 1.030 1.040 1.050 0.960 1.090 9,094,000 9,343,560 1.0274 0.862 0.871 0.879 0.804 0.912 10,863,502 0.8601 6.19%
2009-06-16 0 0.970 0.970 0.980 0.950 1.000 8,640,000 8,341,260 0.9654 0.812 0.812 0.820 0.795 0.837 10,321,163 0.8082 -3.96%
2009-06-15 0 1.010 1.000 1.010 1.000 1.040 4,584,000 4,625,740 1.0091 0.845 0.837 0.845 0.837 0.871 5,475,950 0.8447 -2.88%
2009-06-12 0 1.040 1.040 1.050 0.910 1.120 18,410,000 18,953,880 1.0295 0.871 0.871 0.879 0.762 0.938 21,992,200 0.8618 -7.14%
2009-06-11 0 1.120 1.110 1.120 1.100 1.160 7,008,000 7,865,980 1.1224 0.938 0.929 0.938 0.921 0.971 8,371,610 0.9396 -1.75%
2009-06-10 0 1.140 1.130 1.140 1.080 1.180 11,772,000 13,090,480 1.1120 0.954 0.946 0.954 0.904 0.988 14,062,584 0.9309 0.00%
2009-06-09 0 1.140 1.130 1.140 1.090 1.250 15,929,000 18,311,240 1.1496 0.954 0.946 0.954 0.912 1.046 19,028,449 0.9623 -2.56%
2009-06-08 0 1.170 1.170 1.180 1.050 1.240 35,492,220 41,325,133 1.1643 0.979 0.979 0.988 0.879 1.038 42,398,262 0.9747 13.59%
2009-06-05 0 1.030 1.030 1.040 1.020 1.060 14,402,000 14,905,360 1.0350 0.862 0.862 0.871 0.854 0.887 17,204,327 0.8664 3.00%
2009-06-04 0 1.000 1.000 1.010 0.960 1.020 11,196,000 11,117,600 0.9930 0.837 0.837 0.845 0.804 0.854 13,374,507 0.8313 1.01%
2009-06-03 0 0.990 0.990 1.000 0.970 1.070 28,884,000 29,509,720 1.0217 0.829 0.829 0.837 0.812 0.896 34,504,221 0.8552 3.13%
2009-06-02 0 0.960 0.950 0.960 0.880 0.970 39,478,000 37,129,340 0.9405 0.804 0.795 0.804 0.737 0.812 47,159,591 0.7873 6.67%
2009-06-01 0 0.900 0.890 0.900 0.840 0.920 22,458,000 19,936,060 0.8877 0.753 0.745 0.753 0.703 0.770 26,827,856 0.7431 8.43%
2009-05-29 0 0.830 0.820 0.830 0.820 0.850 4,159,000 3,479,750 0.8367 0.695 0.686 0.695 0.686 0.712 4,968,254 0.7004 0.00%
2009-05-27 0 0.830 0.820 0.830 0.820 0.840 4,814,000 3,994,560 0.8298 0.695 0.686 0.695 0.686 0.703 5,750,703 0.6946 2.47%
2009-05-26 0 0.810 0.800 0.810 0.790 0.820 4,360,000 3,503,800 0.8036 0.678 0.670 0.678 0.661 0.686 5,208,365 0.6727 -1.22%
2009-05-25 0 0.820 0.800 0.820 0.800 0.820 3,066,000 2,480,080 0.8089 0.686 0.670 0.686 0.670 0.686 3,662,579 0.6771 1.23%
2009-05-22 0 0.810 0.810 0.820 0.780 0.850 5,598,000 4,567,340 0.8159 0.678 0.678 0.686 0.653 0.712 6,687,253 0.6830 -3.57%
2009-05-21 0 0.840 0.840 0.850 0.840 0.880 13,598,000 11,817,580 0.8691 0.703 0.703 0.712 0.703 0.737 16,243,886 0.7275 1.20%
2009-05-20 0 0.830 0.830 0.840 0.830 0.850 3,728,000 3,124,260 0.8381 0.695 0.695 0.703 0.695 0.712 4,453,391 0.7015 0.00%
2009-05-19 0 0.830 0.830 0.840 0.820 0.860 9,130,000 7,664,340 0.8395 0.695 0.695 0.703 0.686 0.720 10,906,507 0.7027 0.11%
2009-05-18 0 0.860 0.850 0.860 0.790 0.880 9,258,000 7,769,000 0.8392 0.694 0.686 0.694 0.638 0.710 11,472,005 0.6772 3.61%
2009-05-15 0 0.830 0.820 0.830 0.800 0.840 7,389,600 6,039,980 0.8174 0.670 0.662 0.670 0.646 0.678 9,156,786 0.6596 2.47%
2009-05-14 0 0.810 0.800 0.810 0.770 0.810 4,342,000 3,439,840 0.7922 0.654 0.646 0.654 0.621 0.654 5,380,368 0.6393 -2.41%
2009-05-13 0 0.830 0.830 0.850 0.830 0.860 6,599,000 5,557,380 0.8422 0.670 0.670 0.686 0.670 0.694 8,177,118 0.6796 0.00%
2009-05-12 0 0.830 0.830 0.840 0.800 0.840 11,624,000 9,668,740 0.8318 0.670 0.670 0.678 0.646 0.678 14,403,822 0.6713 2.47%
2009-05-11 0 0.810 0.810 0.820 0.800 0.880 47,797,337 40,466,263 0.8466 0.654 0.654 0.662 0.646 0.710 59,227,833 0.6832 3.85%
2009-05-08 0 0.780 0.780 0.790 0.710 0.790 8,476,000 6,342,840 0.7483 0.629 0.629 0.638 0.573 0.638 10,502,993 0.6039 5.41%
2009-05-07 0 0.740 0.730 0.740 0.720 0.780 6,900,000 5,134,080 0.7441 0.597 0.589 0.597 0.581 0.629 8,550,101 0.6005 0.00%
2009-05-06 0 0.740 0.740 0.750 0.710 0.760 10,588,000 7,843,940 0.7408 0.597 0.597 0.605 0.573 0.613 13,120,068 0.5979 2.78%
2009-05-05 0 0.720 0.710 0.720 0.710 0.750 5,578,000 4,032,780 0.7230 0.581 0.573 0.581 0.573 0.605 6,911,951 0.5835 -1.37%
2009-05-04 0 0.730 0.720 0.730 0.680 0.730 7,305,500 5,144,080 0.7041 0.589 0.581 0.589 0.549 0.589 9,052,574 0.5682 8.96%
2009-04-30 0 0.670 0.660 0.670 0.650 0.680 4,434,000 2,960,440 0.6677 0.541 0.533 0.541 0.525 0.549 5,494,369 0.5388 3.08%
2009-04-29 0 0.650 0.650 0.660 0.640 0.670 2,398,000 1,578,700 0.6583 0.525 0.525 0.533 0.516 0.541 2,971,470 0.5313 3.17%
2009-04-28 0 0.630 0.630 0.640 0.620 0.660 3,262,000 2,077,820 0.6370 0.508 0.508 0.516 0.500 0.533 4,042,091 0.5140 -3.08%
2009-04-27 0 0.650 0.650 0.660 0.630 0.710 9,578,000 6,341,540 0.6621 0.525 0.525 0.533 0.508 0.573 11,868,531 0.5343 -8.45%
2009-04-24 0 0.710 0.710 0.720 0.700 0.740 6,814,000 4,851,680 0.7120 0.573 0.573 0.581 0.565 0.597 8,443,534 0.5746 -1.39%
2009-04-23 0 0.720 0.720 0.730 0.670 0.730 5,620,000 3,986,920 0.7094 0.581 0.581 0.589 0.541 0.589 6,963,995 0.5725 1.41%
2009-04-22 0 0.710 0.710 0.720 0.700 0.760 6,006,000 4,431,440 0.7378 0.573 0.573 0.581 0.565 0.613 7,442,305 0.5954 -1.39%
2009-04-21 0 0.720 0.720 0.730 0.710 0.730 2,354,000 1,702,140 0.7231 0.581 0.581 0.589 0.573 0.589 2,916,947 0.5835 -4.00%
2009-04-20 0 0.750 0.750 0.760 0.720 0.750 3,580,000 2,651,160 0.7405 0.605 0.605 0.613 0.581 0.605 4,436,139 0.5976 4.17%
2009-04-17 0 0.720 0.720 0.730 0.720 0.770 11,890,000 8,812,680 0.7412 0.581 0.581 0.589 0.581 0.621 14,733,434 0.5981 -4.00%
2009-04-16 0 0.750 0.750 0.760 0.740 0.820 19,348,000 14,887,080 0.7694 0.605 0.605 0.613 0.597 0.662 23,974,978 0.6209 -5.06%
2009-04-15 0 0.790 0.780 0.790 0.700 0.810 48,804,000 37,706,140 0.7726 0.638 0.629 0.638 0.565 0.654 60,475,234 0.6235 16.18%
2009-04-14 0 0.680 0.670 0.680 0.630 0.680 7,982,000 5,210,020 0.6527 0.549 0.541 0.549 0.508 0.549 9,890,856 0.5268 7.94%
2009-04-09 0 0.630 0.630 0.640 0.620 0.640 1,902,000 1,201,000 0.6314 0.508 0.508 0.516 0.500 0.516 2,356,854 0.5096 3.28%
2009-04-08 0 0.610 0.620 0.630 0.610 0.630 3,590,000 2,226,420 0.6202 0.492 0.500 0.508 0.492 0.508 4,448,531 0.5005 -3.17%
2009-04-07 0 0.630 0.630 0.640 0.630 0.650 4,746,000 3,031,380 0.6387 0.508 0.508 0.516 0.508 0.525 5,880,982 0.5155 -4.55%
2009-04-06 0 0.660 0.660 0.670 0.650 0.680 5,692,000 3,749,060 0.6587 0.533 0.533 0.541 0.525 0.549 7,053,214 0.5315 0.00%
2009-04-03 0 0.660 0.650 0.660 0.630 0.660 4,996,000 3,241,380 0.6488 0.533 0.525 0.533 0.508 0.533 6,190,769 0.5236 4.76%
2009-04-02 0 0.630 0.630 0.650 0.620 0.650 5,600,000 3,567,560 0.6371 0.508 0.508 0.525 0.500 0.525 6,939,212 0.5141 0.00%
2009-04-01 0 0.630 0.630 0.640 0.610 0.640 2,150,000 1,353,720 0.6296 0.508 0.508 0.516 0.492 0.516 2,664,162 0.5081 5.00%
2009-03-31 0 0.600 0.600 0.610 0.600 0.660 6,098,000 3,799,180 0.6230 0.484 0.484 0.492 0.484 0.533 7,556,306 0.5028 -1.64%
2009-03-30 0 0.610 0.610 0.630 0.610 0.640 794,000 497,740 0.6269 0.492 0.492 0.508 0.492 0.516 983,881 0.5059 -3.17%
2009-03-27 0 0.630 0.630 0.650 0.600 0.650 4,892,000 3,088,060 0.6312 0.508 0.508 0.525 0.484 0.525 6,061,897 0.5094 -1.56%
2009-03-26 0 0.640 0.640 0.650 0.630 0.660 2,100,000 1,357,360 0.6464 0.516 0.516 0.525 0.508 0.533 2,602,205 0.5216 1.59%
2009-03-25 0 0.630 0.630 0.640 0.630 0.650 2,650,000 1,697,440 0.6405 0.508 0.508 0.516 0.508 0.525 3,283,734 0.5169 -3.08%
2009-03-24 0 0.650 0.650 0.660 0.650 0.700 2,504,000 1,698,300 0.6782 0.525 0.525 0.533 0.525 0.565 3,102,819 0.5473 -4.41%
2009-03-23 0 0.680 0.680 0.690 0.660 0.700 1,772,000 1,208,200 0.6818 0.549 0.549 0.557 0.533 0.565 2,195,765 0.5502 1.49%
2009-03-20 0 0.670 0.660 0.670 0.650 0.700 2,420,000 1,645,240 0.6799 0.541 0.533 0.541 0.525 0.565 2,998,731 0.5486 0.00%
2009-03-19 0 0.670 0.670 0.690 0.650 0.690 316,000 211,160 0.6682 0.541 0.541 0.557 0.525 0.557 391,570 0.5393 1.52%
2009-03-18 0 0.660 0.660 0.670 0.600 0.710 7,976,000 5,289,600 0.6632 0.533 0.533 0.541 0.484 0.573 9,883,421 0.5352 6.45%
2009-03-17 0 0.620 0.620 0.630 0.610 0.620 520,000 321,180 0.6177 0.500 0.500 0.508 0.492 0.500 644,355 0.4985 3.33%
2009-03-16 0 0.600 0.600 0.610 0.590 0.620 956,000 574,280 0.6007 0.484 0.484 0.492 0.476 0.500 1,184,623 0.4848 -1.64%
2009-03-13 0 0.610 0.610 0.620 0.600 0.650 1,280,000 809,320 0.6323 0.492 0.492 0.500 0.484 0.525 1,586,106 0.5103 -1.61%
2009-03-12 0 0.620 0.620 0.630 0.610 0.620 218,000 134,220 0.6157 0.500 0.500 0.508 0.492 0.500 270,134 0.4969 -1.59%
2009-03-11 0 0.630 0.620 0.630 0.610 0.660 1,120,000 721,460 0.6442 0.508 0.500 0.508 0.492 0.533 1,387,842 0.5198 1.61%
2009-03-10 0 0.620 0.620 0.630 0.600 0.630 578,000 353,260 0.6112 0.500 0.500 0.508 0.484 0.508 716,226 0.4932 1.64%
2009-03-09 0 0.610 0.610 0.630 0.610 0.620 314,000 194,180 0.6184 0.492 0.492 0.508 0.492 0.500 389,092 0.4991 -6.15%
2009-03-06 0 0.650 0.630 0.650 0.630 0.710 1,640,000 1,098,460 0.6698 0.525 0.508 0.525 0.508 0.573 2,032,198 0.5405 -5.80%
2009-03-05 0 0.690 0.660 0.690 0.470 0.900 11,402,000 7,335,020 0.6433 0.557 0.533 0.557 0.379 0.726 14,128,732 0.5192 21.05%
2009-03-04 0 0.570 0.570 0.580 0.560 0.590 152,000 87,000 0.5724 0.460 0.460 0.468 0.452 0.476 188,350 0.4619 1.79%
2009-03-03 0 0.560 0.560 0.580 0.550 0.570 154,000 86,760 0.5634 0.452 0.452 0.468 0.444 0.460 190,828 0.4546 0.00%
2009-03-02 0 0.560 0.560 0.570 0.560 0.560 190,000 106,400 0.5600 0.452 0.452 0.460 0.452 0.452 235,438 0.4519 -3.45%
2009-02-27 0 0.580 0.570 0.590 0.570 0.600 140,000 80,940 0.5781 0.468 0.460 0.476 0.460 0.484 173,480 0.4666 0.00%
2009-02-26 0 0.580 0.580 0.600 0.580 0.580 200,000 116,000 0.5800 0.468 0.468 0.484 0.468 0.468 247,829 0.4681 1.75%
2009-02-25 0 0.570 0.590 0.600 0.560 0.620 1,512,000 887,480 0.5870 0.460 0.476 0.484 0.452 0.500 1,873,587 0.4737 1.79%
2009-02-24 0 0.560 0.560 0.570 0.550 0.590 2,265,900 1,289,606 0.5691 0.452 0.452 0.460 0.444 0.476 2,807,779 0.4593 -8.20%
2009-02-23 0 0.610 0.600 0.610 0.590 0.630 730,000 442,500 0.6062 0.492 0.484 0.492 0.476 0.508 904,576 0.4892 1.67%
2009-02-20 0 0.600 0.590 0.600 0.590 0.620 1,600,000 970,360 0.6065 0.484 0.476 0.484 0.476 0.500 1,982,632 0.4894 -4.76%
2009-02-19 0 0.630 0.620 0.630 0.590 0.690 7,510,000 4,898,760 0.6523 0.508 0.500 0.508 0.476 0.557 9,305,979 0.5264 6.78%
2009-02-18 0 0.590 0.590 0.600 0.590 0.590 104,000 61,360 0.5900 0.476 0.476 0.484 0.476 0.476 128,871 0.4761 -1.67%
2009-02-17 0 0.600 0.580 0.600 0.580 0.600 576,000 342,840 0.5952 0.484 0.468 0.484 0.468 0.484 713,748 0.4803 -1.64%
2009-02-16 0 0.610 0.610 0.630 0.600 0.620 492,000 298,380 0.6065 0.492 0.492 0.508 0.484 0.500 609,659 0.4894 -1.61%
2009-02-13 0 0.620 0.620 0.630 0.600 0.630 1,034,000 636,500 0.6156 0.500 0.500 0.508 0.484 0.508 1,281,276 0.4968 3.33%
2009-02-12 0 0.600 0.590 0.600 0.590 0.600 372,000 222,000 0.5968 0.484 0.476 0.484 0.476 0.484 460,962 0.4816 0.00%
2009-02-11 0 0.600 0.590 0.600 0.590 0.600 146,000 87,140 0.5968 0.484 0.476 0.484 0.476 0.484 180,915 0.4817 -1.64%
2009-02-10 0 0.610 0.600 0.620 0.600 0.610 260,000 158,400 0.6092 0.492 0.484 0.500 0.484 0.492 322,178 0.4917 0.00%
2009-02-09 0 0.610 0.600 0.610 0.590 0.610 1,282,000 771,580 0.6019 0.492 0.484 0.492 0.476 0.492 1,588,584 0.4857 0.00%
2009-02-06 0 0.610 0.590 0.610 0.590 0.610 544,000 327,760 0.6025 0.492 0.476 0.492 0.476 0.492 674,095 0.4862 3.39%
2009-02-05 0 0.590 0.580 0.590 0.580 0.600 526,000 312,760 0.5946 0.476 0.468 0.476 0.468 0.484 651,790 0.4798 -3.28%
2009-02-04 0 0.610 0.590 0.610 0.590 0.610 898,000 543,640 0.6054 0.492 0.476 0.492 0.476 0.492 1,112,752 0.4886 3.39%
2009-02-03 0 0.590 0.590 0.600 0.570 0.590 134,000 77,620 0.5793 0.476 0.476 0.484 0.460 0.476 166,045 0.4675 1.72%
2009-02-02 0 0.580 0.580 0.590 0.580 0.590 306,000 177,980 0.5816 0.468 0.468 0.476 0.468 0.476 379,178 0.4694 -1.69%
2009-01-30 0 0.590 0.590 0.600 0.590 0.590 94,000 55,460 0.5900 0.476 0.476 0.484 0.476 0.476 116,480 0.4761 -1.67%
2009-01-29 0 0.600 0.580 0.600 0.590 0.620 506,000 307,120 0.6070 0.484 0.468 0.484 0.476 0.500 627,007 0.4898 -3.23%
2009-01-23 0 0.620 0.590 0.620 0.590 0.620 360,000 215,620 0.5989 0.500 0.476 0.500 0.476 0.500 446,092 0.4834 6.90%
2009-01-22 0 0.580 0.580 0.600 0.580 0.610 234,000 137,500 0.5876 0.468 0.468 0.484 0.468 0.492 289,960 0.4742 -6.45%
2009-01-21 0 0.620 0.610 0.620 0.590 0.620 2,586,000 1,572,580 0.6081 0.500 0.492 0.500 0.476 0.500 3,204,429 0.4908 5.08%
2009-01-20 0 0.590 0.580 0.590 0.560 0.600 854,000 500,780 0.5864 0.476 0.468 0.476 0.452 0.484 1,058,230 0.4732 0.00%
2009-01-19 0 0.590 0.580 0.590 0.570 0.600 354,000 208,960 0.5903 0.476 0.468 0.476 0.460 0.484 438,657 0.4764 0.00%
2009-01-16 0 0.590 0.580 0.600 0.570 0.590 434,000 252,400 0.5816 0.476 0.468 0.484 0.460 0.476 537,789 0.4693 1.72%
2009-01-15 0 0.580 0.580 0.600 0.570 0.580 746,000 428,160 0.5739 0.468 0.468 0.484 0.460 0.468 924,402 0.4632 -1.69%
2009-01-14 0 0.590 0.590 0.600 0.580 0.590 172,000 101,160 0.5881 0.476 0.476 0.484 0.468 0.476 213,133 0.4746 1.72%
2009-01-13 0 0.580 0.570 0.590 0.580 0.590 170,000 99,600 0.5859 0.468 0.460 0.476 0.468 0.476 210,655 0.4728 -1.69%
2009-01-12 0 0.590 0.600 0.610 0.590 0.610 816,000 485,500 0.5950 0.476 0.484 0.492 0.476 0.492 1,011,142 0.4802 -4.84%
2009-01-09 0 0.620 0.610 0.620 0.600 0.620 462,000 282,920 0.6124 0.500 0.492 0.500 0.484 0.500 572,485 0.4942 3.33%
2009-01-08 0 0.600 0.590 0.600 0.580 0.630 1,406,000 840,940 0.5981 0.484 0.476 0.484 0.468 0.508 1,742,238 0.4827 -6.25%
2009-01-07 0 0.640 0.640 0.650 0.630 0.660 1,532,000 990,180 0.6463 0.516 0.516 0.525 0.508 0.533 1,898,370 0.5216 -1.54%
2009-01-06 0 0.650 0.630 0.650 0.620 0.660 858,000 553,520 0.6451 0.525 0.508 0.525 0.500 0.533 1,063,186 0.5206 1.56%
2009-01-05 0 0.640 0.640 0.650 0.600 0.650 2,302,967 1,407,761 0.6113 0.516 0.516 0.525 0.484 0.525 2,853,710 0.4933 6.67%
2009-01-02 0 0.600 0.600 0.610 0.560 0.610 1,042,000 621,160 0.5961 0.484 0.484 0.492 0.452 0.492 1,291,189 0.4811 3.45%
2008-12-31 0 0.580 0.580 0.600 0.570 0.580 224,000 129,860 0.5797 0.468 0.468 0.484 0.460 0.468 277,568 0.4678 -1.69%
2008-12-30 0 0.590 0.590 0.600 0.580 0.610 250,000 148,220 0.5929 0.476 0.476 0.484 0.468 0.492 309,786 0.4785 0.00%
2008-12-29 0 0.590 0.590 0.600 0.580 0.610 406,000 239,720 0.5904 0.476 0.476 0.484 0.468 0.492 503,093 0.4765 -3.28%
2008-12-24 0 0.610 0.610 0.620 0.580 0.600 164,000 97,580 0.5950 0.492 0.492 0.500 0.468 0.484 203,220 0.4802 3.39%
2008-12-23 0 0.590 0.590 0.610 0.590 0.620 654,000 393,560 0.6018 0.476 0.476 0.492 0.476 0.500 810,401 0.4856 -6.35%
2008-12-22 0 0.630 0.630 0.640 0.620 0.640 206,000 129,940 0.6308 0.508 0.508 0.516 0.500 0.516 255,264 0.5090 -3.08%
2008-12-19 0 0.650 0.650 0.660 0.630 0.660 1,392,000 895,480 0.6433 0.525 0.525 0.533 0.508 0.533 1,724,890 0.5192 1.56%
2008-12-18 0 0.640 0.640 0.650 0.620 0.650 1,856,000 1,190,520 0.6414 0.516 0.516 0.525 0.500 0.525 2,299,853 0.5177 -1.54%
2008-12-17 0 0.650 0.640 0.650 0.600 0.650 1,204,000 755,760 0.6277 0.525 0.516 0.525 0.484 0.525 1,491,931 0.5066 8.33%
2008-12-16 0 0.600 0.600 0.620 0.590 0.620 240,000 143,020 0.5959 0.484 0.484 0.500 0.476 0.500 297,395 0.4809 0.00%
2008-12-15 0 0.600 0.600 0.620 0.600 0.650 832,000 517,880 0.6225 0.484 0.484 0.500 0.484 0.525 1,030,969 0.5023 -3.23%
2008-12-12 0 0.620 0.610 0.620 0.600 0.680 1,714,000 1,079,900 0.6300 0.500 0.492 0.500 0.484 0.549 2,123,895 0.5085 -8.82%
2008-12-11 0 0.680 0.670 0.680 0.620 0.720 6,584,000 4,522,220 0.6868 0.549 0.541 0.549 0.500 0.581 8,158,531 0.5543 9.68%
2008-12-10 0 0.620 0.620 0.630 0.580 0.630 3,739,100 2,288,109 0.6119 0.500 0.500 0.508 0.468 0.508 4,633,287 0.4938 5.08%
2008-12-09 0 0.590 0.580 0.590 0.580 0.610 1,488,000 884,120 0.5942 0.476 0.468 0.476 0.468 0.492 1,843,848 0.4795 1.72%
2008-12-08 0 0.580 0.560 0.580 0.540 0.580 1,338,000 748,380 0.5593 0.468 0.452 0.468 0.436 0.468 1,657,976 0.4514 3.57%
2008-12-05 0 0.560 0.540 0.560 0.520 0.560 252,000 137,320 0.5449 0.452 0.436 0.452 0.420 0.452 312,265 0.4398 1.82%
2008-12-04 0 0.550 0.540 0.550 0.550 0.560 620,000 341,400 0.5506 0.444 0.436 0.444 0.444 0.452 768,270 0.4444 -1.79%
2008-12-03 0 0.560 0.550 0.560 0.550 0.570 740,500 412,295 0.5568 0.452 0.444 0.452 0.444 0.460 917,587 0.4493 0.00%
2008-12-02 0 0.560 0.550 0.560 0.530 0.560 880,000 479,600 0.5450 0.452 0.444 0.452 0.428 0.452 1,090,448 0.4398 1.82%
2008-12-01 0 0.550 0.540 0.550 0.530 0.560 676,000 371,900 0.5501 0.444 0.436 0.444 0.428 0.452 837,662 0.4440 3.77%
2008-11-28 0 0.530 0.530 0.540 0.530 0.550 276,000 147,140 0.5331 0.428 0.428 0.436 0.428 0.444 342,004 0.4302 -1.85%
2008-11-27 0 0.540 0.530 0.540 0.520 0.540 1,486,000 784,520 0.5279 0.436 0.428 0.436 0.420 0.436 1,841,370 0.4261 0.00%
2008-11-26 0 0.540 0.530 0.540 0.510 0.540 572,000 302,500 0.5288 0.436 0.428 0.436 0.412 0.436 708,791 0.4268 5.88%
2008-11-25 0 0.510 0.510 0.530 0.510 0.530 882,000 460,260 0.5218 0.412 0.412 0.428 0.412 0.428 1,092,926 0.4211 -1.92%
2008-11-24 0 0.520 0.510 0.520 0.510 0.530 514,000 267,240 0.5199 0.420 0.412 0.420 0.412 0.428 636,921 0.4196 1.96%
2008-11-21 0 0.510 0.510 0.520 0.500 0.520 968,000 488,380 0.5045 0.412 0.412 0.420 0.404 0.420 1,199,492 0.4072 0.00%
2008-11-20 0 0.510 0.510 0.520 0.510 0.520 1,512,000 772,920 0.5112 0.412 0.412 0.420 0.412 0.420 1,873,587 0.4125 -3.77%
2008-11-19 0 0.530 0.530 0.550 0.520 0.550 1,308,000 699,500 0.5348 0.428 0.428 0.444 0.420 0.444 1,620,802 0.4316 -1.85%
2008-11-18 0 0.540 0.530 0.540 0.530 0.560 1,010,000 543,520 0.5381 0.436 0.428 0.436 0.428 0.452 1,251,536 0.4343 -3.57%
2008-11-17 0 0.560 0.560 0.570 0.550 0.590 1,164,000 660,080 0.5671 0.452 0.452 0.460 0.444 0.476 1,442,365 0.4576 -3.45%
2008-11-14 0 0.580 0.570 0.580 0.550 0.660 8,970,000 5,519,980 0.6154 0.468 0.460 0.468 0.444 0.533 11,115,131 0.4966 7.41%
2008-11-13 0 0.540 0.530 0.540 0.510 0.540 1,534,000 806,940 0.5260 0.436 0.428 0.436 0.412 0.436 1,900,848 0.4245 0.00%
2008-11-12 0 0.540 0.530 0.540 0.500 0.540 2,202,000 1,143,920 0.5195 0.436 0.428 0.436 0.404 0.436 2,728,597 0.4192 3.85%
2008-11-11 0 0.520 0.520 0.530 0.510 0.560 5,650,000 3,077,400 0.5447 0.420 0.420 0.428 0.412 0.452 7,001,169 0.4396 -3.70%
2008-11-10 0 0.540 0.530 0.540 0.530 0.560 8,752,000 4,768,600 0.5449 0.436 0.428 0.436 0.428 0.452 10,844,997 0.4397 0.00%
2008-11-07 0 0.540 0.530 0.540 0.530 0.550 1,758,000 947,940 0.5392 0.436 0.428 0.436 0.428 0.444 2,178,417 0.4352 -1.82%
2008-11-06 0 0.550 0.540 0.550 0.530 0.570 3,582,000 1,952,600 0.5451 0.444 0.436 0.444 0.428 0.460 4,438,618 0.4399 -1.79%
2008-11-05 0 0.560 0.550 0.560 0.540 0.570 9,548,691 5,335,507 0.5588 0.452 0.444 0.452 0.436 0.460 11,832,213 0.4509 5.66%
2008-11-04 0 0.530 0.520 0.530 0.520 0.540 3,506,000 1,855,960 0.5294 0.428 0.420 0.428 0.420 0.436 4,344,442 0.4272 0.00%
2008-11-03 0 0.530 0.520 0.530 0.520 0.560 5,576,000 3,024,160 0.5424 0.428 0.420 0.428 0.420 0.452 6,909,473 0.4377 3.92%
2008-10-31 0 0.510 0.520 0.530 0.500 0.540 5,006,000 2,605,560 0.5205 0.412 0.420 0.428 0.404 0.436 6,203,160 0.4200 0.00%
2008-10-30 0 0.510 0.510 0.520 0.510 0.560 9,208,000 4,892,000 0.5313 0.412 0.412 0.420 0.412 0.452 11,410,047 0.4287 -1.92%
2008-10-29 0 0.520 0.510 0.520 0.510 0.530 1,772,000 922,840 0.5208 0.420 0.412 0.420 0.412 0.428 2,195,765 0.4203 -1.89%
2008-10-28 0 0.530 0.530 0.540 0.500 0.540 2,705,000 1,424,980 0.5268 0.428 0.428 0.436 0.404 0.436 3,351,887 0.4251 1.92%
2008-10-27 0 0.520 0.510 0.530 0.495 0.580 6,582,000 3,375,270 0.5128 0.420 0.412 0.428 0.399 0.468 8,156,053 0.4138 -10.34%
2008-10-24 0 0.580 0.570 0.580 0.530 0.650 7,270,000 4,178,860 0.5748 0.468 0.460 0.468 0.428 0.525 9,008,584 0.4639 1.75%
2008-10-23 0 0.570 0.570 0.590 0.550 0.580 6,438,000 3,652,720 0.5674 0.460 0.460 0.476 0.444 0.468 7,977,616 0.4579 -5.00%
2008-10-22 0 0.600 0.590 0.620 0.590 0.670 1,404,000 851,840 0.6067 0.484 0.476 0.500 0.476 0.541 1,739,760 0.4896 -11.76%
2008-10-21 0 0.680 0.670 0.680 0.670 0.700 184,000 124,820 0.6784 0.549 0.541 0.549 0.541 0.565 228,003 0.5474 1.49%
2008-10-20 0 0.670 0.670 0.680 0.650 0.700 1,608,000 1,084,940 0.6747 0.541 0.541 0.549 0.525 0.565 1,992,545 0.5445 -2.90%
2008-10-17 0 0.690 0.670 0.680 0.670 0.700 3,936,000 2,700,220 0.6860 0.557 0.541 0.549 0.541 0.565 4,877,275 0.5536 1.47%
2008-10-16 0 0.680 0.680 0.690 0.660 0.700 5,918,000 4,009,660 0.6775 0.549 0.549 0.557 0.533 0.565 7,333,260 0.5468 -4.23%
2008-10-15 0 0.710 0.690 0.710 0.670 0.720 416,000 292,620 0.7034 0.573 0.557 0.573 0.541 0.581 515,484 0.5677 -1.39%
2008-10-14 0 0.720 0.700 0.720 0.700 0.730 1,372,000 983,740 0.7170 0.581 0.565 0.581 0.565 0.589 1,700,107 0.5786 2.86%
2008-10-13 0 0.700 0.700 0.710 0.600 0.720 1,560,000 1,076,280 0.6899 0.565 0.565 0.573 0.484 0.581 1,933,066 0.5568 0.00%
2008-10-10 0 0.700 0.680 0.700 0.660 0.700 3,980,000 2,696,760 0.6776 0.565 0.549 0.565 0.533 0.565 4,931,797 0.5468 -2.78%
2008-10-09 0 0.720 0.720 0.730 0.700 0.740 1,324,000 949,480 0.7171 0.581 0.581 0.589 0.565 0.597 1,640,628 0.5787 4.35%
2008-10-08 0 0.690 0.690 0.700 0.680 0.750 2,537,100 1,801,457 0.7100 0.557 0.557 0.565 0.549 0.605 3,143,835 0.5730 -5.48%
2008-10-06 0 0.730 0.710 0.730 0.710 0.750 1,008,000 734,620 0.7288 0.589 0.573 0.589 0.573 0.605 1,249,058 0.5881 1.39%
2008-10-03 0 0.720 0.700 0.720 0.700 0.730 532,000 379,900 0.7141 0.581 0.565 0.581 0.565 0.589 659,225 0.5763 -1.37%
2008-10-02 0 0.730 0.720 0.730 0.700 0.740 918,000 659,120 0.7180 0.589 0.581 0.589 0.565 0.597 1,137,535 0.5794 7.35%
2008-09-30 0 0.680 0.670 0.680 0.630 0.680 2,328,000 1,512,980 0.6499 0.549 0.541 0.549 0.508 0.549 2,884,730 0.5245 -4.23%
2008-09-29 0 0.710 0.700 0.710 0.700 0.740 696,000 490,180 0.7043 0.573 0.565 0.573 0.565 0.597 862,445 0.5684 -1.39%
2008-09-26 0 0.720 0.700 0.720 0.700 0.730 502,000 359,400 0.7159 0.581 0.565 0.581 0.565 0.589 622,051 0.5778 1.41%
2008-09-25 0 0.710 0.700 0.710 0.700 0.740 722,000 519,020 0.7189 0.573 0.565 0.573 0.565 0.597 894,663 0.5801 2.90%
2008-09-24 0 0.690 0.680 0.690 0.670 0.720 1,532,000 1,061,720 0.6930 0.557 0.549 0.557 0.541 0.581 1,898,370 0.5593 7.81%
2008-09-23 0 0.640 0.650 0.660 0.620 0.670 1,174,000 764,840 0.6515 0.516 0.525 0.533 0.500 0.541 1,454,756 0.5258 -3.03%
2008-09-22 0 0.660 0.650 0.660 0.640 0.690 6,886,000 4,605,780 0.6689 0.533 0.525 0.533 0.516 0.557 8,532,753 0.5398 6.45%
2008-09-19 0 0.620 0.610 0.640 0.510 0.670 6,352,000 3,816,600 0.6009 0.500 0.492 0.516 0.412 0.541 7,871,049 0.4849 6.90%
2008-09-18 0 0.580 0.570 0.580 0.520 0.600 4,168,000 2,320,900 0.5568 0.468 0.460 0.468 0.420 0.484 5,164,756 0.4494 -7.94%
2008-09-17 0 0.630 0.630 0.640 0.600 0.670 1,670,000 1,046,440 0.6266 0.508 0.508 0.516 0.484 0.541 2,069,372 0.5057 -3.08%
2008-09-16 0 0.650 0.610 0.650 0.560 0.660 2,772,000 1,724,520 0.6221 0.525 0.492 0.525 0.452 0.533 3,434,910 0.5021 -5.80%
2008-09-12 0 0.690 0.690 0.710 0.680 0.750 294,000 205,460 0.6988 0.557 0.557 0.573 0.549 0.605 364,309 0.5640 1.47%
2008-09-11 0 0.680 0.650 0.680 0.630 0.720 1,560,000 1,069,400 0.6855 0.549 0.525 0.549 0.508 0.581 1,933,066 0.5532 -2.86%
2008-09-10 0 0.700 0.680 0.700 0.670 0.700 1,302,000 895,000 0.6874 0.565 0.549 0.565 0.541 0.565 1,613,367 0.5547 -4.11%
2008-09-09 0 0.730 0.720 0.730 0.710 0.750 810,000 585,420 0.7227 0.589 0.581 0.589 0.573 0.605 1,003,707 0.5833 0.00%
2008-09-08 0 0.730 0.720 0.730 0.710 0.750 818,000 592,020 0.7237 0.589 0.581 0.589 0.573 0.605 1,013,621 0.5841 1.39%
2008-09-05 0 0.720 0.720 0.730 0.710 0.750 1,124,000 818,140 0.7279 0.581 0.581 0.589 0.573 0.605 1,392,799 0.5874 -4.00%
2008-09-04 0 0.750 0.750 0.760 0.710 0.780 812,000 607,980 0.7487 0.605 0.605 0.613 0.573 0.629 1,006,186 0.6042 -7.41%
2008-09-03 0 0.810 0.810 0.820 0.810 0.830 1,006,000 821,520 0.8166 0.654 0.654 0.662 0.654 0.670 1,246,580 0.6590 -4.71%
2008-09-02 0 0.850 0.840 0.850 0.830 0.860 388,000 329,560 0.8494 0.686 0.678 0.686 0.670 0.694 480,788 0.6855 -1.16%
2008-09-01 0 0.860 0.850 0.860 0.840 0.870 496,000 426,280 0.8594 0.694 0.686 0.694 0.678 0.702 614,616 0.6936 -1.15%
2008-08-29 0 0.870 0.850 0.870 0.810 0.920 1,943,000 1,657,330 0.8530 0.702 0.686 0.702 0.654 0.742 2,407,659 0.6884 0.00%
2008-08-28 0 0.870 0.870 0.890 0.840 0.940 2,538,000 2,205,260 0.8689 0.702 0.702 0.718 0.678 0.759 3,144,950 0.7012 -9.37%
2008-08-27 0 0.960 0.960 0.970 0.900 1.000 1,624,000 1,565,300 0.9639 0.775 0.775 0.783 0.726 0.807 2,012,372 0.7778 11.63%
2008-08-26 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-08-21 0 0.860 0.860 0.880 0.860 0.910 420,000 366,760 0.8732 0.694 0.694 0.710 0.694 0.734 520,441 0.7047 -1.15%
2008-08-20 0 0.870 0.860 0.870 0.840 0.890 2,418,000 2,105,380 0.8707 0.702 0.694 0.702 0.678 0.718 2,996,253 0.7027 3.57%
2008-08-19 0 0.840 0.830 0.840 0.810 0.890 1,388,000 1,157,360 0.8338 0.678 0.670 0.678 0.654 0.718 1,719,933 0.6729 -5.62%
2008-08-18 0 0.890 0.890 0.910 0.880 0.990 1,642,000 1,516,300 0.9234 0.718 0.718 0.734 0.710 0.799 2,034,676 0.7452 -10.10%
2008-08-15 0 0.990 0.980 1.000 0.980 1.030 908,000 915,120 1.0078 0.799 0.791 0.807 0.791 0.831 1,125,144 0.8133 -1.98%
2008-08-14 0 1.010 1.000 1.010 1.000 1.050 1,840,000 1,875,500 1.0193 0.815 0.807 0.815 0.807 0.847 2,280,027 0.8226 -2.88%
2008-08-13 0 1.040 1.020 1.050 1.000 1.060 2,340,000 2,452,900 1.0482 0.839 0.823 0.847 0.807 0.855 2,899,599 0.8459 -4.59%
2008-08-12 0 1.090 1.080 1.090 1.070 1.100 356,000 387,280 1.0879 0.880 0.872 0.880 0.863 0.888 441,136 0.8779 -4.39%
2008-08-11 0 1.140 1.100 1.140 1.100 1.170 1,274,000 1,459,040 1.1452 0.920 0.888 0.920 0.888 0.944 1,578,671 0.9242 0.00%
2008-08-08 0 1.140 1.120 1.140 1.100 1.190 806,000 915,300 1.1356 0.920 0.904 0.920 0.888 0.960 998,751 0.9164 1.79%
2008-08-07 0 1.120 1.110 1.120 1.050 1.220 1,552,000 1,739,140 1.1206 0.904 0.896 0.904 0.847 0.985 1,923,153 0.9043 -5.08%
2008-08-05 0 1.180 1.180 1.190 1.150 1.230 1,330,000 1,583,740 1.1908 0.952 0.952 0.960 0.928 0.993 1,648,063 0.9610 -2.48%
2008-08-04 0 1.210 1.210 1.230 1.210 1.250 478,000 585,800 1.2255 0.976 0.976 0.993 0.976 1.009 592,311 0.9890 -2.42%
2008-08-01 0 1.240 1.220 1.240 1.220 1.250 600,000 743,060 1.2384 1.001 0.985 1.001 0.985 1.009 743,487 0.9994 -2.36%
2008-07-31 0 1.270 1.270 1.280 1.260 1.300 352,000 450,200 1.2790 1.025 1.025 1.033 1.017 1.049 436,179 1.0321 -0.78%
2008-07-30 0 1.280 1.270 1.280 1.270 1.300 480,000 615,200 1.2817 1.033 1.025 1.033 1.025 1.049 594,790 1.0343 0.00%
2008-07-29 0 1.280 1.280 1.300 1.270 1.300 314,000 401,120 1.2775 1.033 1.033 1.049 1.025 1.049 389,092 1.0309 -1.54%
2008-07-28 0 1.300 1.280 1.300 1.280 1.310 982,000 1,271,500 1.2948 1.049 1.033 1.049 1.033 1.057 1,216,840 1.0449 0.78%
2008-07-25 0 1.290 1.290 1.300 1.270 1.300 820,000 1,051,340 1.2821 1.041 1.041 1.049 1.025 1.049 1,016,099 1.0347 -1.53%
2008-07-24 0 1.310 1.300 1.310 1.300 1.330 1,170,000 1,525,060 1.3035 1.057 1.049 1.057 1.049 1.073 1,449,800 1.0519 0.00%
2008-07-23 0 1.310 1.310 1.320 1.300 1.340 1,214,000 1,598,740 1.3169 1.057 1.057 1.065 1.049 1.081 1,504,322 1.0628 1.55%
2008-07-22 0 1.290 1.290 1.300 1.290 1.330 1,338,000 1,741,220 1.3014 1.041 1.041 1.049 1.041 1.073 1,657,976 1.0502 0.00%
2008-07-21 0 1.290 1.290 1.300 1.290 1.350 2,516,000 3,286,720 1.3063 1.041 1.041 1.049 1.041 1.089 3,117,689 1.0542 -0.77%
2008-07-18 0 1.300 1.300 1.310 1.280 1.320 336,000 438,920 1.3063 1.049 1.049 1.057 1.033 1.065 416,353 1.0542 -3.70%
2008-07-17 0 1.350 1.330 1.350 1.330 1.430 560,000 761,900 1.3605 1.089 1.073 1.089 1.073 1.154 693,921 1.0980 3.05%
2008-07-16 0 1.310 1.300 1.320 1.300 1.350 572,000 751,780 1.3143 1.057 1.049 1.065 1.049 1.089 708,791 1.0607 -1.50%
2008-07-15 0 1.330 1.310 1.370 1.300 1.400 1,110,000 1,494,880 1.3467 1.073 1.057 1.106 1.049 1.130 1,375,451 1.0868 -4.32%
2008-07-14 0 1.390 1.380 1.390 1.380 1.430 1,098,000 1,537,660 1.4004 1.122 1.114 1.122 1.114 1.154 1,360,581 1.1301 -0.71%
2008-07-11 0 1.400 1.390 1.400 1.320 1.400 2,220,000 3,022,780 1.3616 1.130 1.122 1.130 1.065 1.130 2,750,902 1.0988 6.87%
2008-07-10 0 1.310 1.300 1.320 1.250 1.320 1,066,000 1,376,160 1.2910 1.057 1.049 1.065 1.009 1.065 1,320,929 1.0418 3.15%
2008-07-09 0 1.270 1.270 1.280 1.250 1.320 8,048,000 10,356,036 1.2868 1.025 1.025 1.033 1.009 1.065 9,972,639 1.0384 -2.31%
2008-07-08 0 1.300 1.270 1.300 1.250 1.330 3,323,000 4,298,450 1.2935 1.049 1.025 1.049 1.009 1.073 4,117,679 1.0439 -3.70%
2008-07-07 0 1.350 1.330 1.350 1.300 1.450 4,814,000 6,527,260 1.3559 1.089 1.073 1.089 1.049 1.170 5,965,244 1.0942 -4.93%
2008-07-04 0 1.420 1.420 1.430 1.400 1.480 922,000 1,312,860 1.4239 1.146 1.146 1.154 1.130 1.194 1,142,492 1.1491 -1.39%
2008-07-03 0 1.440 1.440 1.450 1.410 1.480 1,734,000 2,497,720 1.4404 1.162 1.162 1.170 1.138 1.194 2,148,677 1.1624 -4.64%
2008-07-02 0 1.510 1.510 1.530 1.460 1.550 746,000 1,124,420 1.5073 1.219 1.219 1.235 1.178 1.251 924,402 1.2164 -1.95%
2008-06-30 0 1.540 1.510 1.540 1.520 1.600 820,000 1,265,460 1.5432 1.243 1.219 1.243 1.227 1.291 1,016,099 1.2454 -0.65%
2008-06-27 0 1.550 1.550 1.560 1.500 1.600 1,054,000 1,635,820 1.5520 1.251 1.251 1.259 1.211 1.291 1,306,059 1.2525 -3.13%
2008-06-26 0 1.600 1.590 1.600 1.580 1.670 1,524,000 2,447,320 1.6059 1.291 1.283 1.291 1.275 1.348 1,888,457 1.2959 -2.44%
2008-06-25 0 1.640 1.630 1.640 1.620 1.650 216,000 352,600 1.6324 1.323 1.315 1.323 1.307 1.332 267,655 1.3174 0.00%
2008-06-24 0 1.640 1.630 1.640 1.620 1.670 392,000 639,560 1.6315 1.323 1.315 1.323 1.307 1.348 485,745 1.3167 0.00%
2008-06-23 0 1.640 1.630 1.640 1.620 1.680 1,232,000 2,053,460 1.6668 1.323 1.315 1.323 1.307 1.356 1,526,627 1.3451 -2.96%
2008-06-20 0 1.690 1.690 1.700 1.640 1.750 4,148,000 7,017,020 1.6917 1.364 1.364 1.372 1.323 1.412 5,139,974 1.3652 2.42%
2008-06-19 0 1.650 1.650 1.670 1.600 1.660 5,297,691 8,646,452 1.6321 1.332 1.332 1.348 1.291 1.340 6,564,607 1.3171 1.85%
2008-06-18 0 1.620 1.620 1.630 1.570 1.630 2,880,000 4,626,720 1.6065 1.307 1.307 1.315 1.267 1.315 3,568,738 1.2965 0.00%
2008-06-17 0 1.620 1.610 1.620 1.600 1.630 1,150,000 1,851,800 1.6103 1.307 1.299 1.307 1.291 1.315 1,425,017 1.2995 0.62%
2008-06-16 0 1.610 1.610 1.620 1.600 1.650 1,816,000 2,936,660 1.6171 1.299 1.299 1.307 1.291 1.332 2,250,287 1.3050 -1.83%
2008-06-13 0 1.640 1.620 1.640 1.610 1.700 3,318,000 5,451,440 1.6430 1.323 1.307 1.323 1.299 1.372 4,111,483 1.3259 -2.96%
2008-06-12 0 1.690 1.640 1.690 1.600 1.690 3,948,000 6,500,400 1.6465 1.364 1.323 1.364 1.291 1.364 4,892,145 1.3287 1.20%
2008-06-11 0 1.670 1.640 1.670 1.620 1.690 2,378,000 3,905,140 1.6422 1.348 1.323 1.348 1.307 1.364 2,946,687 1.3253 1.21%
2008-06-10 0 1.650 1.650 1.660 1.620 1.690 3,086,000 5,103,700 1.6538 1.332 1.332 1.340 1.307 1.364 3,824,002 1.3346 -2.94%
2008-06-06 0 1.700 1.690 1.700 1.680 1.750 1,678,000 2,869,300 1.7100 1.372 1.364 1.372 1.356 1.412 2,079,285 1.3799 0.00%
2008-06-05 0 1.700 1.690 1.710 1.680 1.730 970,000 1,653,000 1.7041 1.372 1.364 1.380 1.356 1.396 1,201,971 1.3752 1.19%
2008-06-04 0 1.680 1.680 1.690 1.650 1.700 1,634,000 2,740,920 1.6774 1.356 1.356 1.364 1.332 1.372 2,024,763 1.3537 -0.59%
2008-06-03 0 1.690 1.690 1.700 1.600 1.710 10,374,000 17,335,180 1.6710 1.364 1.364 1.372 1.291 1.380 12,854,891 1.3485 5.63%
2008-06-02 0 1.600 1.590 1.600 1.600 1.680 9,342,000 15,151,980 1.6219 1.291 1.283 1.291 1.291 1.356 11,576,093 1.3089 -4.19%
2008-05-30 0 1.670 1.650 1.670 1.650 1.730 4,156,000 6,971,660 1.6775 1.348 1.332 1.348 1.332 1.396 5,149,887 1.3538 -2.91%
2008-05-29 0 1.720 1.720 1.740 1.710 1.800 2,880,000 5,039,960 1.7500 1.388 1.388 1.404 1.380 1.453 3,568,738 1.4123 -1.71%
2008-05-28 0 1.750 1.740 1.750 1.720 1.800 3,710,000 6,491,360 1.7497 1.412 1.404 1.412 1.388 1.453 4,597,228 1.4120 -3.85%
2008-05-27 0 1.820 1.800 1.810 1.810 1.870 666,000 1,218,040 1.8289 1.469 1.453 1.461 1.461 1.509 825,271 1.4759 -1.09%
2008-05-26 0 1.840 1.820 1.840 1.800 1.900 3,978,000 7,335,540 1.8440 1.485 1.469 1.485 1.453 1.533 4,929,319 1.4881 -2.13%
2008-05-23 0 1.880 1.870 1.880 1.850 1.920 3,228,000 6,061,760 1.8779 1.517 1.509 1.517 1.493 1.549 3,999,960 1.5155 -3.09%
2008-05-22 0 1.940 1.920 1.950 1.910 1.980 3,952,000 7,628,680 1.9303 1.566 1.549 1.574 1.541 1.598 4,897,101 1.5578 -2.51%
2008-05-21 0 1.990 1.990 2.000 1.800 2.000 7,572,000 14,643,680 1.9339 1.606 1.606 1.614 1.453 1.614 9,382,806 1.5607 5.29%
2008-05-20 0 1.890 1.890 1.900 1.840 2.000 5,076,000 9,711,560 1.9132 1.525 1.525 1.533 1.485 1.614 6,289,900 1.5440 -3.57%
2008-05-19 0 1.960 1.950 1.960 1.790 1.960 15,552,000 29,852,720 1.9195 1.582 1.574 1.582 1.445 1.582 19,271,184 1.5491 7.10%
2008-05-16 0 1.830 1.810 1.830 1.770 1.830 3,580,000 6,502,100 1.8162 1.477 1.461 1.477 1.428 1.477 4,436,139 1.4657 2.23%
2008-05-15 0 1.790 1.780 1.790 1.760 1.860 2,452,000 4,399,700 1.7943 1.445 1.436 1.445 1.420 1.501 3,038,384 1.4480 -1.10%
2008-05-14 0 1.810 1.800 1.810 1.780 1.830 4,762,000 8,573,160 1.8003 1.461 1.453 1.461 1.436 1.477 5,900,809 1.4529 -1.09%
2008-05-13 0 1.830 1.820 1.830 1.670 1.870 12,483,000 22,189,890 1.7776 1.477 1.469 1.477 1.348 1.509 15,468,247 1.4345 8.28%
2008-05-09 0 1.690 1.680 1.690 1.670 1.740 2,708,000 4,603,480 1.7000 1.364 1.356 1.364 1.348 1.404 3,355,605 1.3719 0.60%
2008-05-08 0 1.680 1.680 1.690 1.650 1.700 2,822,000 4,756,200 1.6854 1.356 1.356 1.364 1.332 1.372 3,496,867 1.3601 0.60%
2008-05-07 0 1.670 1.660 1.670 1.620 1.730 8,658,000 14,418,040 1.6653 1.348 1.340 1.348 1.307 1.396 10,728,518 1.3439 3.09%
2008-05-06 0 1.620 1.610 1.620 1.600 1.650 3,077,000 4,977,410 1.6176 1.307 1.299 1.307 1.291 1.332 3,812,849 1.3054 -0.61%
2008-05-05 0 1.630 1.620 1.640 1.560 1.680 5,484,000 8,871,760 1.6178 1.315 1.307 1.323 1.259 1.356 6,795,471 1.3055 -1.81%
2008-05-02 0 1.660 1.670 1.680 1.660 1.720 1,480,000 2,487,100 1.6805 1.340 1.348 1.356 1.340 1.388 1,833,935 1.3562 -2.35%
2008-04-30 0 1.700 1.700 1.710 1.640 1.750 8,141,000 13,860,860 1.7026 1.372 1.372 1.380 1.323 1.412 10,087,880 1.3740 4.29%
2008-04-29 0 1.630 1.630 1.640 1.600 1.670 2,950,000 4,840,420 1.6408 1.315 1.315 1.323 1.291 1.348 3,655,478 1.3242 1.87%
2008-04-28 0 1.600 1.590 1.600 1.580 1.620 2,442,000 3,896,200 1.5955 1.291 1.283 1.291 1.275 1.307 3,025,992 1.2876 -0.62%
2008-04-25 0 1.610 1.600 1.620 1.590 1.650 2,626,000 4,227,580 1.6099 1.299 1.291 1.307 1.283 1.332 3,253,995 1.2992 -2.42%
2008-04-24 0 1.650 1.640 1.650 1.600 1.660 5,930,000 9,663,700 1.6296 1.332 1.323 1.332 1.291 1.340 7,348,130 1.3151 3.77%
2008-04-23 0 1.590 1.580 1.590 1.560 1.690 7,155,000 11,659,100 1.6295 1.283 1.275 1.283 1.259 1.364 8,866,083 1.3150 3.25%
2008-04-22 0 1.540 1.550 1.560 1.500 1.570 2,683,000 4,144,990 1.5449 1.243 1.251 1.259 1.211 1.267 3,324,626 1.2468 1.32%
2008-04-21 0 1.520 1.500 1.520 1.470 1.530 2,458,000 3,709,660 1.5092 1.227 1.211 1.227 1.186 1.235 3,045,818 1.2180 2.01%
2008-04-18 0 1.490 1.490 1.500 1.480 1.500 1,216,000 1,812,740 1.4907 1.202 1.202 1.211 1.194 1.211 1,506,800 1.2030 0.00%
2008-04-17 0 1.490 1.490 1.500 1.480 1.510 1,381,000 2,062,210 1.4933 1.202 1.202 1.211 1.194 1.219 1,711,259 1.2051 2.05%
2008-04-16 0 1.460 1.470 1.480 1.460 1.530 2,842,000 4,212,800 1.4823 1.178 1.186 1.194 1.178 1.235 3,521,650 1.1963 -0.68%
2008-04-15 0 1.470 1.470 1.480 1.470 1.500 2,661,900 3,945,973 1.4824 1.186 1.186 1.194 1.186 1.211 3,298,480 1.1963 -1.34%
2008-04-14 0 1.490 1.450 1.500 1.420 1.500 2,754,000 4,056,700 1.4730 1.202 1.170 1.211 1.146 1.211 3,412,605 1.1887 0.00%
2008-04-11 0 1.490 1.490 1.500 1.460 1.510 2,092,000 3,099,300 1.4815 1.202 1.202 1.211 1.178 1.219 2,592,291 1.1956 -0.67%
2008-04-10 0 1.500 1.480 1.500 1.450 1.530 2,227,000 3,325,290 1.4932 1.211 1.194 1.211 1.170 1.235 2,759,576 1.2050 1.35%
2008-04-09 0 1.480 1.470 1.480 1.470 1.570 2,546,000 3,853,840 1.5137 1.194 1.186 1.194 1.186 1.267 3,154,863 1.2216 -1.33%
2008-04-08 0 1.500 1.490 1.520 1.490 1.580 4,504,000 6,870,360 1.5254 1.211 1.202 1.227 1.202 1.275 5,581,109 1.2310 -1.96%
2008-04-07 0 1.530 1.530 1.540 1.460 1.550 4,859,000 7,345,430 1.5117 1.235 1.235 1.243 1.178 1.251 6,021,006 1.2200 5.52%
2008-04-03 0 1.450 1.440 1.450 1.330 1.470 7,186,000 10,201,240 1.4196 1.170 1.162 1.170 1.073 1.186 8,904,496 1.1456 8.21%
2008-04-02 0 1.340 1.340 1.350 1.280 1.390 6,060,000 8,046,960 1.3279 1.081 1.081 1.089 1.033 1.122 7,509,219 1.0716 5.51%
2008-04-01 0 1.270 1.280 1.290 1.270 1.360 3,766,000 4,904,680 1.3024 1.025 1.033 1.041 1.025 1.098 4,666,620 1.0510 -4.51%
2008-03-31 0 1.330 1.320 1.330 1.300 1.360 5,094,000 6,748,420 1.3248 1.073 1.065 1.073 1.049 1.098 6,312,205 1.0691 -4.32%
2008-03-28 0 1.390 1.390 1.400 1.300 1.420 11,258,000 15,368,940 1.3652 1.122 1.122 1.130 1.049 1.146 13,950,295 1.1017 10.32%
2008-03-27 0 1.260 1.260 1.270 1.210 1.270 2,448,000 3,064,320 1.2518 1.017 1.017 1.025 0.976 1.025 3,033,427 1.0102 -1.56%
2008-03-26 0 1.280 1.280 1.290 1.160 1.280 6,752,000 8,307,280 1.2303 1.033 1.033 1.041 0.936 1.033 8,366,707 0.9929 8.47%
2008-03-25 0 1.180 1.180 1.200 1.150 1.230 9,314,000 10,976,300 1.1785 0.952 0.952 0.968 0.928 0.993 11,541,397 0.9510 3.51%
2008-03-20 0 1.140 1.130 1.140 1.100 1.180 8,512,000 9,706,060 1.1403 0.920 0.912 0.920 0.888 0.952 10,547,603 0.9202 -7.32%
2008-03-19 0 1.230 1.230 1.240 1.200 1.420 11,088,000 14,389,080 1.2977 0.993 0.993 1.001 0.968 1.146 13,739,640 1.0473 -5.38%
2008-03-18 0 1.300 1.300 1.310 1.130 1.430 11,328,000 14,062,120 1.2414 1.049 1.049 1.057 0.912 1.154 14,037,035 1.0018 -9.09%
2008-03-17 0 1.430 1.410 1.430 1.410 1.500 5,112,000 7,326,940 1.4333 1.154 1.138 1.154 1.138 1.211 6,334,509 1.1567 -8.33%
2008-03-14 0 1.560 1.540 1.580 1.530 1.640 6,590,000 10,343,940 1.5696 1.259 1.243 1.275 1.235 1.323 8,165,966 1.2667 -3.11%
2008-03-13 0 1.610 1.600 1.610 1.600 1.660 5,522,000 8,956,300 1.6219 1.299 1.291 1.299 1.291 1.340 6,842,559 1.3089 -3.01%
2008-03-12 0 1.660 1.650 1.660 1.640 1.720 4,061,000 6,811,070 1.6772 1.340 1.332 1.340 1.323 1.388 5,032,168 1.3535 0.00%
2008-03-11 0 1.660 1.650 1.660 1.610 1.660 3,708,000 6,056,220 1.6333 1.340 1.332 1.340 1.299 1.340 4,594,750 1.3181 -1.19%
2008-03-10 0 1.680 1.660 1.670 1.610 1.750 7,118,000 11,788,560 1.6562 1.356 1.340 1.348 1.299 1.412 8,820,234 1.3365 -4.55%
2008-03-07 0 1.760 1.750 1.760 1.670 1.800 22,532,000 39,539,400 1.7548 1.420 1.412 1.420 1.348 1.453 27,920,416 1.4161 -3.83%
2008-03-06 0 1.830 1.830 1.840 1.750 1.950 40,197,000 75,288,124 1.8730 1.477 1.477 1.485 1.412 1.574 49,809,913 1.5115 4.57%
2008-03-05 0 1.750 1.740 1.750 1.730 1.790 6,758,000 11,912,140 1.7627 1.412 1.404 1.412 1.396 1.445 8,374,142 1.4225 0.57%
2008-03-04 0 1.740 1.750 1.760 1.730 1.820 9,918,000 17,557,560 1.7703 1.404 1.412 1.420 1.396 1.469 12,289,840 1.4286 1.16%
2008-03-03 0 1.720 1.720 1.730 1.700 1.760 4,524,000 7,865,220 1.7386 1.388 1.388 1.396 1.372 1.420 5,605,892 1.4030 -2.82%
2008-02-29 0 1.770 1.770 1.780 1.710 1.800 5,814,000 10,288,280 1.7696 1.428 1.428 1.436 1.380 1.453 7,204,389 1.4281 1.14%
2008-02-28 0 1.750 1.740 1.750 1.740 1.850 19,316,000 34,769,860 1.8001 1.412 1.404 1.412 1.404 1.493 23,935,325 1.4527 0.00%
2008-02-27 0 1.750 1.750 1.760 1.700 1.790 14,669,000 25,818,800 1.7601 1.412 1.412 1.420 1.372 1.445 18,177,018 1.4204 4.17%
2008-02-26 0 1.680 1.670 1.680 1.650 1.770 5,450,000 9,236,080 1.6947 1.356 1.348 1.356 1.332 1.428 6,753,340 1.3676 -1.18%
2008-02-25 0 1.700 1.690 1.710 1.690 1.790 13,095,000 22,774,990 1.7392 1.372 1.364 1.380 1.364 1.445 16,226,604 1.4036 4.29%
2008-02-22 0 1.630 1.620 1.630 1.600 1.660 7,116,000 11,585,280 1.6281 1.315 1.307 1.315 1.291 1.340 8,817,756 1.3139 -2.98%
2008-02-21 0 1.680 1.670 1.680 1.660 1.860 22,010,000 38,900,060 1.7674 1.356 1.348 1.356 1.340 1.501 27,273,582 1.4263 -5.62%
2008-02-20 0 1.780 1.800 1.810 1.600 1.860 55,172,000 97,794,200 1.7725 1.436 1.453 1.461 1.291 1.501 68,366,110 1.4304 13.38%
2008-02-19 0 1.570 1.570 1.580 1.550 1.600 3,532,000 5,558,420 1.5737 1.267 1.267 1.275 1.251 1.291 4,376,660 1.2700 1.95%
2008-02-18 0 1.540 1.540 1.550 1.530 1.620 5,238,000 8,176,560 1.5610 1.243 1.243 1.251 1.235 1.307 6,490,642 1.2597 -1.91%
2008-02-15 0 1.570 1.570 1.580 1.520 1.590 2,856,000 4,444,940 1.5564 1.267 1.267 1.275 1.227 1.283 3,538,998 1.2560 0.64%
2008-02-14 0 1.560 1.570 1.580 1.560 1.590 3,124,000 4,918,080 1.5743 1.259 1.267 1.275 1.259 1.283 3,871,089 1.2705 0.65%
2008-02-13 0 1.550 1.540 1.570 1.540 1.610 2,248,000 3,523,880 1.5676 1.251 1.243 1.267 1.243 1.299 2,785,598 1.2650 -1.27%
2008-02-12 0 1.570 1.570 1.580 1.530 1.630 3,312,000 5,249,620 1.5850 1.267 1.267 1.275 1.235 1.315 4,104,048 1.2791 -1.87%
2008-02-11 0 1.600 1.600 1.620 1.600 1.660 2,550,000 4,128,880 1.6192 1.291 1.291 1.307 1.291 1.340 3,159,820 1.3067 -1.23%
2008-02-06 0 1.620 1.620 1.630 1.580 1.650 6,276,000 10,097,760 1.6089 1.307 1.307 1.315 1.275 1.332 7,776,874 1.2984 -2.41%
2008-02-05 0 1.660 1.660 1.670 1.650 1.700 3,608,000 6,011,120 1.6661 1.340 1.340 1.348 1.332 1.372 4,470,835 1.3445 -2.92%
2008-02-04 0 1.710 1.690 1.700 1.650 1.770 10,823,000 18,544,610 1.7134 1.380 1.364 1.372 1.332 1.428 13,411,267 1.3828 4.91%
2008-02-01 0 1.630 1.620 1.630 1.620 1.680 6,236,000 10,210,300 1.6373 1.315 1.307 1.315 1.307 1.356 7,727,308 1.3213 -1.21%
2008-01-31 0 1.650 1.640 1.650 1.610 1.720 5,496,000 9,028,480 1.6427 1.332 1.323 1.332 1.299 1.388 6,810,341 1.3257 -0.60%
2008-01-30 0 1.660 1.660 1.680 1.620 1.760 13,600,000 23,030,220 1.6934 1.340 1.340 1.356 1.307 1.420 16,852,372 1.3666 2.47%
2008-01-29 0 1.620 1.600 1.620 1.600 1.660 3,072,000 4,965,160 1.6163 1.307 1.291 1.307 1.291 1.340 3,806,654 1.3043 0.62%
2008-01-28 0 1.610 1.600 1.610 1.600 1.650 5,763,000 9,246,280 1.6044 1.299 1.291 1.299 1.291 1.332 7,141,193 1.2948 -2.42%
2008-01-25 0 1.650 1.640 1.650 1.620 1.710 8,354,000 13,829,580 1.6554 1.332 1.323 1.332 1.307 1.380 10,351,818 1.3360 -0.60%
2008-01-24 0 1.660 1.650 1.660 1.600 1.690 11,242,000 18,529,800 1.6483 1.340 1.332 1.340 1.291 1.364 13,930,468 1.3302 -0.60%
2008-01-23 0 1.670 1.660 1.680 1.600 1.750 11,453,000 19,057,450 1.6640 1.348 1.340 1.356 1.291 1.412 14,191,928 1.3428 5.70%
2008-01-22 0 1.580 1.580 1.590 1.520 1.660 16,664,000 26,432,660 1.5862 1.275 1.275 1.283 1.227 1.340 20,649,113 1.2801 -10.23%
2008-01-21 0 1.760 1.750 1.760 1.740 1.890 9,224,000 16,649,380 1.8050 1.420 1.412 1.420 1.404 1.525 11,429,874 1.4567 -5.38%
2008-01-18 0 1.860 1.860 1.870 1.620 1.930 32,526,000 59,778,360 1.8379 1.501 1.501 1.509 1.307 1.558 40,304,431 1.4832 5.08%
2008-01-17 0 1.770 1.760 1.770 1.520 1.820 23,687,000 39,225,020 1.6560 1.428 1.420 1.428 1.227 1.469 29,351,628 1.3364 16.45%
2008-01-16 0 1.520 1.510 1.520 1.510 1.660 18,592,000 28,809,100 1.5495 1.227 1.219 1.227 1.219 1.340 23,038,184 1.2505 -10.06%
2008-01-15 0 1.690 1.690 1.700 1.680 1.900 22,899,000 40,299,240 1.7599 1.364 1.364 1.372 1.356 1.533 28,375,182 1.4202 -8.65%
2008-01-14 0 1.850 1.840 1.850 1.830 1.930 12,830,000 23,937,000 1.8657 1.493 1.485 1.493 1.477 1.558 15,898,231 1.5056 -2.12%
2008-01-11 0 1.890 1.880 1.890 1.880 2.040 23,991,000 46,308,760 1.9303 1.525 1.517 1.525 1.517 1.646 29,728,328 1.5577 -5.50%
2008-01-10 0 2.000 2.000 2.010 1.950 2.130 49,010,000 100,799,320 2.0567 1.614 1.614 1.622 1.574 1.719 60,730,498 1.6598 -1.96%
2008-01-09 0 2.040 2.020 2.030 1.810 2.110 88,182,000 176,342,380 1.9998 1.646 1.630 1.638 1.461 1.703 109,270,287 1.6138 6.25%
2008-01-08 0 1.920 1.910 1.920 1.900 2.270 62,897,000 127,644,750 2.0294 1.549 1.541 1.549 1.533 1.832 77,938,505 1.6378 -13.12%
2008-01-07 0 2.210 2.200 2.210 2.150 2.400 56,360,000 124,847,570 2.2152 1.783 1.775 1.783 1.735 1.937 69,838,214 1.7877 -10.53%
2008-01-04 0 2.470 2.460 2.480 2.450 2.670 50,009,000 127,606,130 2.5517 1.993 1.985 2.001 1.977 2.155 61,968,404 2.0592 -4.26%
2008-01-03 0 2.580 2.570 2.580 2.380 2.740 105,870,000 275,406,060 2.6014 2.082 2.074 2.082 1.921 2.211 131,188,285 2.0993 3.61%
2008-01-02 0 2.490 2.490 2.500 2.430 2.970 132,228,000 356,643,290 2.6972 2.009 2.009 2.018 1.961 2.397 163,849,669 2.1766 -13.24%
2007-12-31 0 2.870 2.870 2.880 2.700 3.180 231,975,000 688,004,840 2.9659 2.316 2.316 2.324 2.179 2.566 287,450,669 2.3935 12.55%
2007-12-28 0 2.550 2.530 2.550 1.900 2.740 351,689,000 837,557,850 2.3815 2.058 2.042 2.058 1.533 2.211 435,793,677 1.9219 30.77%
2007-12-27 0 1.950 1.940 1.950 1.760 2.070 149,848,000 291,268,900 1.9438 1.574 1.566 1.574 1.420 1.671 185,683,405 1.5686 12.07%
2007-12-24 0 1.740 1.730 1.740 1.540 1.820 30,314,000 51,186,080 1.6885 1.404 1.396 1.404 1.243 1.469 37,563,442 1.3627 12.99%
2007-12-21 0 1.540 1.540 1.560 1.520 1.600 15,242,000 23,576,720 1.5468 1.243 1.243 1.259 1.227 1.291 18,887,049 1.2483 -1.91%
2007-12-20 0 1.570 1.570 1.580 1.520 1.610 16,593,000 26,118,330 1.5741 1.267 1.267 1.275 1.227 1.299 20,561,134 1.2703 -0.63%
2007-12-19 0 1.580 1.570 1.580 1.430 1.630 19,607,000 30,073,180 1.5338 1.275 1.267 1.275 1.154 1.315 24,295,917 1.2378 8.22%
2007-12-18 0 1.460 1.460 1.470 1.360 1.490 27,982,000 39,638,360 1.4166 1.178 1.178 1.186 1.098 1.202 34,673,756 1.1432 2.10%
2007-12-17 0 1.430 1.430 1.440 1.390 1.610 48,838,000 71,499,260 1.4640 1.154 1.154 1.162 1.122 1.299 60,517,365 1.1815 -12.27%
2007-12-14 0 1.630 1.620 1.630 1.600 1.810 131,308,000 219,737,560 1.6735 1.315 1.307 1.315 1.291 1.461 162,709,656 1.3505

Webb-site Database - Powered By Linux Group

Back to top