ФСК Россети
FEES
0.06686 ₽ -1.18% ↓История котировок FEES
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.0588 | 0.0594 | 0.0594 | 0.0584 | +1.47% | 3307 | 566,440,000 | 33,268,909 |
| 2015-12-29 | 0.05866 | 0.05854 | 0.0587 | 0.05811 | +0.45% | 2464 | 444,350,000 | 25,982,029 |
| 2015-12-28 | 0.0587 | 0.05828 | 0.05912 | 0.05794 | -0.87% | 2699 | 632,650,000 | 36,861,264 |
| 2015-12-25 | 0.06 | 0.05879 | 0.06019 | 0.0586 | -1.79% | 2572 | 577,910,000 | 34,134,765 |
| 2015-12-24 | 0.05994 | 0.05986 | 0.06046 | 0.05961 | +0.07% | 2181 | 371,870,000 | 22,323,855 |
| 2015-12-23 | 0.05949 | 0.05982 | 0.05995 | 0.0593 | +0.84% | 2345 | 402,560,000 | 23,989,597 |
| 2015-12-22 | 0.05924 | 0.05932 | 0.05976 | 0.05911 | +0.27% | 1939 | 383,690,000 | 22,800,102 |
| 2015-12-21 | 0.0603 | 0.05916 | 0.06082 | 0.05916 | -2.05% | 3087 | 569,330,000 | 34,181,039 |
| 2015-12-18 | 0.0606 | 0.0604 | 0.06083 | 0.05896 | -0.46% | 4473 | 951,570,000 | 56,800,062 |
| 2015-12-17 | 0.06083 | 0.06068 | 0.06167 | 0.0597 | +0.12% | 6645 | 1,323,970,000 | 80,580,497 |
| 2015-12-16 | 0.05969 | 0.06061 | 0.06083 | 0.0594 | +2.04% | 4498 | 1,019,810,000 | 61,292,130 |
| 2015-12-15 | 0.05859 | 0.0594 | 0.05968 | 0.05804 | +1.38% | 5488 | 679,720,000 | 40,216,362 |
| 2015-12-14 | 0.05801 | 0.05859 | 0.059 | 0.05775 | -0.15% | 5382 | 790,670,000 | 46,183,690 |
| 2015-12-11 | 0.0592 | 0.05868 | 0.05946 | 0.05833 | -0.88% | 2294 | 363,010,000 | 21,315,788 |
| 2015-12-10 | 0.05949 | 0.0592 | 0.0599 | 0.05889 | -0.49% | 2574 | 379,960,000 | 22,582,157 |
| 2015-12-09 | 0.05859 | 0.05949 | 0.0598 | 0.05827 | +2.09% | 3623 | 563,660,000 | 33,250,397 |
| 2015-12-08 | 0.059 | 0.05827 | 0.05944 | 0.05827 | -1.44% | 3226 | 803,030,000 | 47,079,638 |
| 2015-12-07 | 0.06 | 0.05912 | 0.06089 | 0.05868 | -1.71% | 4451 | 909,380,000 | 53,969,972 |
| 2015-12-04 | 0.06071 | 0.06015 | 0.06097 | 0.0598 | -0.58% | 2814 | 534,760,000 | 32,249,224 |
| 2015-12-03 | 0.06081 | 0.0605 | 0.06131 | 0.06045 | -0.80% | 1944 | 395,740,000 | 24,095,786 |
| 2015-12-02 | 0.06119 | 0.06099 | 0.06197 | 0.06036 | -0.33% | 2567 | 528,030,000 | 32,275,881 |
| 2015-12-01 | 0.0612 | 0.06119 | 0.06174 | 0.06089 | +0.11% | 1734 | 257,590,000 | 15,779,414 |
| 2015-11-30 | 0.061 | 0.06112 | 0.0616 | 0.06057 | -0.42% | 2812 | 474,870,000 | 29,011,015 |
| 2015-11-27 | 0.06161 | 0.06138 | 0.06191 | 0.06057 | -0.36% | 3395 | 587,850,000 | 35,910,545 |
| 2015-11-26 | 0.06163 | 0.0616 | 0.06349 | 0.06133 | -0.02% | 3035 | 594,010,000 | 37,001,664 |
| 2015-11-25 | 0.06021 | 0.06161 | 0.0635 | 0.06021 | +1.90% | 4936 | 1,573,400,000 | 97,932,816 |
| 2015-11-24 | 0.0635 | 0.06046 | 0.0635 | 0.0601 | -4.34% | 6888 | 1,887,440,000 | 115,677,285 |
| 2015-11-23 | 0.0626 | 0.0632 | 0.06335 | 0.06237 | +0.88% | 2158 | 407,650,000 | 25,683,196 |
| 2015-11-20 | 0.06243 | 0.06265 | 0.06305 | 0.0615 | +0.95% | 2809 | 530,140,000 | 33,052,934 |
| 2015-11-19 | 0.06307 | 0.06206 | 0.06397 | 0.06206 | -1.54% | 4418 | 863,310,000 | 54,369,011 |
| 2015-11-18 | 0.06148 | 0.06303 | 0.06358 | 0.06136 | +2.86% | 4171 | 968,970,000 | 60,840,746 |
| 2015-11-17 | 0.06084 | 0.06128 | 0.06223 | 0.06052 | +1.29% | 4246 | 688,550,000 | 42,331,540 |
| 2015-11-16 | 0.06059 | 0.0605 | 0.06107 | 0.0594 | +0.35% | 4152 | 723,430,000 | 43,722,908 |
| 2015-11-13 | 0.06178 | 0.06029 | 0.06178 | 0.06 | -2.44% | 3500 | 715,200,000 | 43,477,512 |
| 2015-11-12 | 0.0617 | 0.0618 | 0.06248 | 0.06103 | -0.16% | 2447 | 418,010,000 | 25,801,380 |
| 2015-11-11 | 0.06279 | 0.0619 | 0.06279 | 0.0615 | -0.80% | 2870 | 459,800,000 | 28,504,328 |
| 2015-11-10 | 0.0612 | 0.0624 | 0.06258 | 0.06095 | +2.11% | 3373 | 541,330,000 | 33,469,204 |
| 2015-11-09 | 0.06262 | 0.06111 | 0.06284 | 0.0611 | -2.02% | 3077 | 657,790,000 | 40,758,706 |
| 2015-11-06 | 0.06329 | 0.06237 | 0.06329 | 0.06215 | -0.84% | 2507 | 466,350,000 | 29,251,071 |
| 2015-11-05 | 0.06291 | 0.0629 | 0.06386 | 0.06204 | -0.27% | 9873 | 1,515,710,000 | 95,395,988 |
| 2015-11-03 | 0.0633 | 0.06307 | 0.0635 | 0.06274 | -0.24% | 3724 | 1,083,360,000 | 68,538,138 |
| 2015-11-02 | 0.06215 | 0.06322 | 0.06336 | 0.06183 | +1.72% | 4487 | 1,249,360,000 | 78,577,968 |
| 2015-10-30 | 0.06289 | 0.06215 | 0.06309 | 0.0612 | -1.00% | 3733 | 1,023,570,000 | 63,632,490 |
| 2015-10-29 | 0.0622 | 0.06278 | 0.0635 | 0.06167 | +1.41% | 4305 | 1,757,540,000 | 110,605,698 |
| 2015-10-28 | 0.06227 | 0.06191 | 0.06262 | 0.06141 | -0.24% | 3434 | 531,390,000 | 32,870,590 |
| 2015-10-27 | 0.06113 | 0.06206 | 0.0622 | 0.06085 | +1.04% | 2761 | 809,230,000 | 49,674,222 |
| 2015-10-26 | 0.06331 | 0.06142 | 0.06345 | 0.06122 | -3.02% | 4712 | 1,056,580,000 | 65,624,753 |
| 2015-10-23 | 0.0638 | 0.06333 | 0.064 | 0.06311 | +0.05% | 3815 | 1,275,140,000 | 81,089,260 |
| 2015-10-22 | 0.06468 | 0.0633 | 0.0649 | 0.06283 | -1.71% | 6953 | 1,873,750,000 | 119,410,721 |
| 2015-10-21 | 0.06061 | 0.0644 | 0.0644 | 0.06046 | +6.80% | 14261 | 7,176,460,000 | 450,334,203 |
| 2015-10-20 | 0.0597 | 0.0603 | 0.06047 | 0.05926 | +1.01% | 4443 | 888,250,000 | 53,189,708 |
| 2015-10-19 | 0.06025 | 0.0597 | 0.06097 | 0.0594 | -0.91% | 3493 | 722,560,000 | 43,370,862 |
| 2015-10-16 | 0.06128 | 0.06025 | 0.06128 | 0.0596 | -0.76% | 4502 | 864,220,000 | 52,250,199 |
| 2015-10-15 | 0.0606 | 0.06071 | 0.06153 | 0.0606 | +0.20% | 2878 | 522,530,000 | 31,875,127 |
| 2015-10-14 | 0.06215 | 0.06059 | 0.06215 | 0.06028 | -1.78% | 3412 | 743,410,000 | 45,258,205 |
| 2015-10-13 | 0.06255 | 0.06169 | 0.06255 | 0.0599 | +0.23% | 3352 | 756,710,000 | 46,203,373 |
| 2015-10-12 | 0.0622 | 0.06155 | 0.0627 | 0.06055 | -0.90% | 4160 | 1,104,720,000 | 68,057,981 |
| 2015-10-09 | 0.0608 | 0.06211 | 0.06239 | 0.06015 | +2.80% | 5405 | 1,582,910,000 | 96,958,877 |
| 2015-10-08 | 0.05993 | 0.06042 | 0.0606 | 0.05898 | +1.55% | 3153 | 873,720,000 | 52,263,590 |
| 2015-10-07 | 0.06 | 0.0595 | 0.06097 | 0.05929 | -1.26% | 3627 | 1,444,270,000 | 86,856,071 |
| 2015-10-06 | 0.06015 | 0.06026 | 0.06055 | 0.0596 | +0.30% | 2087 | 517,740,000 | 31,100,153 |
| 2015-10-05 | 0.059 | 0.06008 | 0.06072 | 0.05883 | +2.02% | 4437 | 735,200,000 | 44,120,427 |
| 2015-10-02 | 0.06035 | 0.05889 | 0.06039 | 0.05815 | -1.75% | 3744 | 940,810,000 | 55,406,443 |
| 2015-10-01 | 0.0595 | 0.05994 | 0.06115 | 0.0592 | +1.71% | 4387 | 1,068,860,000 | 64,336,626 |
| 2015-09-30 | 0.0594 | 0.05893 | 0.0602 | 0.0588 | -0.79% | 4286 | 935,330,000 | 55,672,453 |
| 2015-09-29 | 0.059 | 0.0594 | 0.06021 | 0.05852 | +0.51% | 3538 | 722,960,000 | 42,910,111 |
| 2015-09-28 | 0.06105 | 0.0591 | 0.06175 | 0.0591 | -3.08% | 3230 | 774,160,000 | 46,668,220 |
| 2015-09-25 | 0.059 | 0.06098 | 0.06129 | 0.059 | +3.41% | 4270 | 971,290,000 | 58,544,638 |
| 2015-09-24 | 0.06 | 0.05897 | 0.06018 | 0.05803 | -1.32% | 4512 | 1,160,280,000 | 68,281,849 |
| 2015-09-23 | 0.06068 | 0.05976 | 0.06131 | 0.0593 | -1.74% | 4868 | 987,010,000 | 59,337,859 |
| 2015-09-22 | 0.062 | 0.06082 | 0.06235 | 0.06052 | -1.70% | 3993 | 781,810,000 | 47,819,102 |
| 2015-09-21 | 0.0599 | 0.06187 | 0.0621 | 0.05969 | +4.65% | 6286 | 1,821,440,000 | 111,484,056 |
| 2015-09-18 | 0.0634 | 0.05912 | 0.0637 | 0.05912 | -6.75% | 20920 | 5,432,470,000 | 330,293,646 |
| 2015-09-17 | 0.0633 | 0.0634 | 0.06394 | 0.06322 | -0.14% | 1962 | 464,140,000 | 29,494,430 |
| 2015-09-16 | 0.0641 | 0.06349 | 0.06445 | 0.06314 | -0.86% | 6325 | 1,194,350,000 | 75,856,821 |
| 2015-09-15 | 0.06565 | 0.06404 | 0.06565 | 0.064 | -1.85% | 4127 | 769,310,000 | 49,731,952 |
| 2015-09-14 | 0.06434 | 0.06525 | 0.06548 | 0.06409 | +1.16% | 3897 | 571,730,000 | 37,186,894 |
| 2015-09-11 | 0.06559 | 0.0645 | 0.06589 | 0.06433 | -1.38% | 3403 | 589,710,000 | 38,219,073 |
| 2015-09-10 | 0.06525 | 0.0654 | 0.06611 | 0.06491 | -0.18% | 2323 | 393,320,000 | 25,738,453 |
| 2015-09-09 | 0.06552 | 0.06552 | 0.06664 | 0.06538 | +0.24% | 4163 | 956,050,000 | 63,271,604 |
| 2015-09-08 | 0.0645 | 0.06536 | 0.0654 | 0.0643 | +1.79% | 3381 | 501,410,000 | 32,605,181 |
| 2015-09-07 | 0.064 | 0.06421 | 0.06497 | 0.06385 | -0.12% | 2660 | 480,970,000 | 31,029,204 |
| 2015-09-04 | 0.06459 | 0.06429 | 0.0647 | 0.06371 | -0.65% | 2932 | 645,200,000 | 41,474,290 |
| 2015-09-03 | 0.0639 | 0.06471 | 0.06499 | 0.06384 | +1.65% | 3899 | 793,920,000 | 51,251,910 |
| 2015-09-02 | 0.0646 | 0.06366 | 0.06555 | 0.06352 | -1.76% | 6338 | 1,689,640,000 | 109,225,568 |
| 2015-09-01 | 0.0652 | 0.0648 | 0.0652 | 0.06424 | -0.29% | 4087 | 764,240,000 | 49,464,523 |
| 2015-08-31 | 0.065 | 0.06499 | 0.06505 | 0.0638 | -0.55% | 4794 | 1,107,170,000 | 71,517,943 |
| 2015-08-28 | 0.065 | 0.06535 | 0.06537 | 0.06421 | +0.86% | 3851 | 824,030,000 | 53,422,756 |
| 2015-08-27 | 0.06258 | 0.06479 | 0.06479 | 0.06258 | +4.00% | 4937 | 1,243,710,000 | 79,202,024 |
| 2015-08-26 | 0.06239 | 0.0623 | 0.06338 | 0.0617 | -0.84% | 10431 | 1,562,120,000 | 97,776,908 |
| 2015-08-25 | 0.06 | 0.06283 | 0.06283 | 0.0597 | +4.89% | 6205 | 1,643,630,000 | 101,426,498 |
| 2015-08-24 | 0.061 | 0.0599 | 0.0614 | 0.05901 | -4.18% | 9744 | 1,728,360,000 | 103,718,975 |
| 2015-08-21 | 0.06351 | 0.06251 | 0.06392 | 0.06232 | -2.01% | 3329 | 674,490,000 | 42,565,147 |
| 2015-08-20 | 0.06358 | 0.06379 | 0.0649 | 0.0632 | +0.30% | 3903 | 820,130,000 | 52,392,421 |
| 2015-08-19 | 0.06484 | 0.0636 | 0.06539 | 0.0635 | -1.93% | 4317 | 776,100,000 | 49,968,537 |
| 2015-08-18 | 0.06497 | 0.06485 | 0.06555 | 0.0644 | -0.38% | 3750 | 567,710,000 | 36,768,514 |
| 2015-08-17 | 0.06574 | 0.0651 | 0.06585 | 0.065 | -1.21% | 3467 | 523,160,000 | 34,126,551 |
| 2015-08-14 | 0.06598 | 0.0659 | 0.0666 | 0.06523 | +0.30% | 3592 | 455,670,000 | 30,074,273 |
| 2015-08-13 | 0.066 | 0.0657 | 0.06675 | 0.06562 | -0.06% | 4102 | 551,210,000 | 36,457,706 |
| 2015-08-12 | 0.06515 | 0.06574 | 0.06609 | 0.06481 | +0.43% | 2984 | 543,220,000 | 35,575,641 |
| 2015-08-11 | 0.06695 | 0.06546 | 0.06728 | 0.06522 | -2.23% | 4242 | 843,180,000 | 55,887,277 |
| 2015-08-10 | 0.0656 | 0.06695 | 0.06745 | 0.0655 | +1.67% | 4005 | 753,380,000 | 50,137,128 |
| 2015-08-07 | 0.06598 | 0.06585 | 0.06627 | 0.06523 | +0.53% | 2912 | 391,390,000 | 25,798,955 |
| 2015-08-06 | 0.06598 | 0.0655 | 0.066 | 0.06506 | -0.59% | 3704 | 873,600,000 | 57,205,735 |
| 2015-08-05 | 0.06533 | 0.06589 | 0.06646 | 0.06512 | +1.18% | 4848 | 846,390,000 | 55,839,214 |
| 2015-08-04 | 0.0672 | 0.06512 | 0.06793 | 0.06478 | -3.38% | 5459 | 1,316,500,000 | 87,069,870 |
| 2015-08-03 | 0.0675 | 0.0674 | 0.0682 | 0.06682 | -0.88% | 4694 | 823,670,000 | 55,527,787 |
| 2015-07-31 | 0.0669 | 0.068 | 0.068 | 0.06543 | +2.56% | 7288 | 1,959,810,000 | 131,118,497 |
| 2015-07-30 | 0.06522 | 0.0663 | 0.06685 | 0.06508 | +1.72% | 4318 | 1,090,000,000 | 72,000,785 |
| 2015-07-29 | 0.06471 | 0.06518 | 0.066 | 0.06434 | +1.20% | 5345 | 920,190,000 | 60,094,047 |
| 2015-07-28 | 0.064 | 0.06441 | 0.0659 | 0.064 | -0.11% | 3936 | 947,510,000 | 61,445,215 |
| 2015-07-27 | 0.0666 | 0.06448 | 0.06765 | 0.06311 | -2.82% | 7345 | 1,604,490,000 | 104,684,023 |
| 2015-07-24 | 0.06433 | 0.06635 | 0.06747 | 0.0637 | +3.04% | 11206 | 2,391,270,000 | 158,313,648 |
| 2015-07-23 | 0.06465 | 0.06439 | 0.06575 | 0.06428 | -0.71% | 4209 | 853,620,000 | 55,488,944 |
| 2015-07-22 | 0.06737 | 0.06485 | 0.06784 | 0.06401 | -3.63% | 10285 | 2,488,890,000 | 163,471,134 |
| 2015-07-21 | 0.06251 | 0.06729 | 0.0675 | 0.06251 | +6.64% | 12438 | 2,555,070,000 | 168,498,870 |
| 2015-07-20 | 0.06464 | 0.0631 | 0.06465 | 0.0623 | -1.38% | 5796 | 912,700,000 | 57,697,984 |
| 2015-07-17 | 0.06407 | 0.06398 | 0.06488 | 0.06357 | +0.13% | 4227 | 665,950,000 | 42,839,325 |
| 2015-07-16 | 0.06318 | 0.0639 | 0.065 | 0.06307 | +1.11% | 4317 | 977,300,000 | 62,792,544 |
| 2015-07-15 | 0.06186 | 0.0632 | 0.0632 | 0.06186 | +2.20% | 4711 | 985,500,000 | 61,605,401 |
| 2015-07-14 | 0.06187 | 0.06184 | 0.06235 | 0.0615 | -0.05% | 3349 | 686,390,000 | 42,506,223 |
| 2015-07-13 | 0.06158 | 0.06187 | 0.06322 | 0.0614 | +0.21% | 4555 | 762,850,000 | 47,634,380 |
| 2015-07-10 | 0.06225 | 0.06174 | 0.06294 | 0.06142 | -0.82% | 3407 | 545,750,000 | 33,857,985 |
| 2015-07-09 | 0.06236 | 0.06225 | 0.06279 | 0.06163 | +1.22% | 3266 | 632,590,000 | 39,292,665 |
| 2015-07-08 | 0.06358 | 0.0615 | 0.06407 | 0.06131 | -3.76% | 5001 | 1,108,380,000 | 69,231,954 |
| 2015-07-07 | 0.06201 | 0.0639 | 0.0639 | 0.06122 | +3.03% | 6633 | 1,219,840,000 | 76,280,804 |
| 2015-07-06 | 0.06271 | 0.06202 | 0.06335 | 0.062 | -2.33% | 3010 | 576,800,000 | 36,162,454 |
| 2015-07-03 | 0.06363 | 0.0635 | 0.064 | 0.0625 | -0.63% | 2756 | 564,270,000 | 35,609,916 |
| 2015-07-02 | 0.06475 | 0.0639 | 0.06503 | 0.06341 | -1.50% | 3980 | 667,930,000 | 42,833,081 |
| 2015-07-01 | 0.06339 | 0.06487 | 0.065 | 0.06287 | +2.95% | 6861 | 1,204,280,000 | 77,304,867 |
| 2015-06-30 | 0.06259 | 0.06301 | 0.0634 | 0.06191 | +1.03% | 3396 | 714,930,000 | 44,627,999 |
| 2015-06-29 | 0.0628 | 0.06237 | 0.06289 | 0.06182 | -1.05% | 4477 | 888,680,000 | 55,364,727 |
| 2015-06-26 | 0.06405 | 0.06303 | 0.0647 | 0.06303 | -1.98% | 4624 | 884,290,000 | 56,240,233 |
| 2015-06-25 | 0.06413 | 0.0643 | 0.06459 | 0.0632 | -0.05% | 4724 | 847,980,000 | 54,171,918 |
| 2015-06-24 | 0.0652 | 0.06433 | 0.06568 | 0.06422 | -1.46% | 4011 | 504,180,000 | 32,708,450 |
| 2015-06-23 | 0.06592 | 0.06528 | 0.06619 | 0.06461 | -0.91% | 3039 | 404,150,000 | 26,322,097 |
| 2015-06-22 | 0.06531 | 0.06588 | 0.06608 | 0.06531 | +0.14% | 3329 | 420,040,000 | 27,665,550 |
| 2015-06-19 | 0.06601 | 0.06579 | 0.0663 | 0.0648 | -0.17% | 4683 | 780,030,000 | 51,075,965 |
| 2015-06-18 | 0.06552 | 0.0659 | 0.06619 | 0.065 | +0.30% | 5710 | 824,600,000 | 54,172,811 |
| 2015-06-17 | 0.06527 | 0.0657 | 0.06617 | 0.065 | +0.69% | 7266 | 873,390,000 | 57,225,046 |
| 2015-06-16 | 0.066 | 0.06525 | 0.06649 | 0.0651 | -1.11% | 6721 | 846,980,000 | 55,508,014 |
| 2015-06-15 | 0.0645 | 0.06598 | 0.06598 | 0.06391 | +2.09% | 9027 | 1,471,240,000 | 95,674,517 |
| 2015-06-11 | 0.06542 | 0.06463 | 0.06549 | 0.0639 | -1.24% | 7970 | 925,760,000 | 59,807,835 |
| 2015-06-10 | 0.0646 | 0.06544 | 0.0657 | 0.06402 | +1.14% | 6162 | 895,940,000 | 58,417,101 |
| 2015-06-09 | 0.06623 | 0.0647 | 0.06669 | 0.0645 | -2.28% | 5734 | 1,093,110,000 | 71,281,710 |
| 2015-06-08 | 0.0657 | 0.06621 | 0.0678 | 0.06549 | +0.85% | 10829 | 1,461,580,000 | 97,527,400 |
| 2015-06-05 | 0.06566 | 0.06565 | 0.0666 | 0.06507 | +0.38% | 5169 | 709,120,000 | 46,603,517 |
| 2015-06-04 | 0.06451 | 0.0654 | 0.067 | 0.06364 | +1.36% | 9914 | 1,540,800,000 | 101,092,616 |
| 2015-06-03 | 0.0654 | 0.06452 | 0.06592 | 0.06363 | -0.77% | 8092 | 1,392,910,000 | 90,023,407 |
| 2015-06-02 | 0.06487 | 0.06502 | 0.066 | 0.06475 | +0.54% | 8846 | 926,820,000 | 60,612,011 |
| 2015-06-01 | 0.065 | 0.06467 | 0.0662 | 0.06351 | -0.63% | 6313 | 838,760,000 | 54,778,755 |
| 2015-05-29 | 0.067 | 0.06508 | 0.06745 | 0.06508 | -2.40% | 4280 | 1,035,630,000 | 68,795,956 |
| 2015-05-28 | 0.06595 | 0.06668 | 0.06756 | 0.06587 | +0.42% | 6400 | 1,421,400,000 | 94,889,915 |
| 2015-05-27 | 0.06504 | 0.0664 | 0.06677 | 0.06401 | +1.70% | 14834 | 2,496,230,000 | 163,510,532 |
| 2015-05-26 | 0.06715 | 0.06529 | 0.06746 | 0.06516 | -2.70% | 5426 | 1,303,710,000 | 86,328,982 |
| 2015-05-25 | 0.067 | 0.0671 | 0.06833 | 0.06651 | +0.42% | 12641 | 2,415,760,000 | 163,191,617 |
| 2015-05-22 | 0.06834 | 0.06682 | 0.06834 | 0.06574 | -0.55% | 6651 | 1,521,070,000 | 101,836,188 |
| 2015-05-21 | 0.0675 | 0.06719 | 0.06755 | 0.06646 | -0.03% | 5374 | 866,230,000 | 57,964,572 |
| 2015-05-20 | 0.06549 | 0.06721 | 0.06789 | 0.06538 | +2.61% | 8931 | 2,080,450,000 | 139,083,544 |
| 2015-05-19 | 0.06688 | 0.0655 | 0.06726 | 0.06507 | -2.02% | 7640 | 1,312,640,000 | 86,739,420 |
| 2015-05-18 | 0.06776 | 0.06685 | 0.0684 | 0.06681 | -1.40% | 6108 | 1,254,070,000 | 84,517,962 |
| 2015-05-15 | 0.067 | 0.0678 | 0.06879 | 0.06561 | +1.60% | 7058 | 2,036,030,000 | 136,991,451 |
| 2015-05-14 | 0.06514 | 0.06673 | 0.06701 | 0.06514 | +1.44% | 4183 | 976,360,000 | 64,782,588 |
| 2015-05-13 | 0.06698 | 0.06578 | 0.06763 | 0.0656 | -1.14% | 5740 | 1,794,210,000 | 119,513,812 |
| 2015-05-12 | 0.0675 | 0.06654 | 0.0693 | 0.06654 | -1.39% | 6883 | 2,169,830,000 | 147,304,439 |
| 2015-05-08 | 0.0677 | 0.06748 | 0.06882 | 0.06721 | -0.79% | 6112 | 1,407,810,000 | 95,761,711 |
| 2015-05-07 | 0.0675 | 0.06802 | 0.06899 | 0.06631 | +0.32% | 8342 | 2,299,620,000 | 156,241,211 |
| 2015-05-06 | 0.0699 | 0.0678 | 0.07049 | 0.0675 | -3.00% | 9309 | 2,509,070,000 | 171,320,582 |
| 2015-05-05 | 0.07088 | 0.0699 | 0.07185 | 0.06967 | -1.55% | 16369 | 5,265,270,000 | 372,152,363 |
| 2015-04-30 | 0.06445 | 0.071 | 0.071 | 0.06351 | +10.08% | 23831 | 7,206,250,000 | 491,226,397 |
| 2015-04-29 | 0.06472 | 0.0645 | 0.06575 | 0.06405 | -0.19% | 4750 | 1,156,820,000 | 74,950,433 |
| 2015-04-28 | 0.06575 | 0.06462 | 0.06627 | 0.06432 | -1.94% | 8512 | 2,263,030,000 | 147,619,032 |
| 2015-04-27 | 0.06501 | 0.0659 | 0.06643 | 0.06453 | +1.67% | 5502 | 1,740,440,000 | 114,092,471 |
| 2015-04-24 | 0.0646 | 0.06482 | 0.06559 | 0.06351 | +0.37% | 27386 | 8,677,110,000 | 561,119,591 |
| 2015-04-23 | 0.0642 | 0.06458 | 0.06526 | 0.06151 | +0.91% | 10916 | 3,422,770,000 | 216,054,646 |
| 2015-04-22 | 0.06606 | 0.064 | 0.0662 | 0.06323 | -3.10% | 8389 | 2,393,830,000 | 154,082,741 |
| 2015-04-21 | 0.0652 | 0.06605 | 0.06639 | 0.0652 | +1.46% | 3798 | 1,001,180,000 | 66,015,786 |
| 2015-04-20 | 0.06454 | 0.0651 | 0.06586 | 0.06388 | +0.98% | 5721 | 1,534,330,000 | 99,676,399 |
| 2015-04-17 | 0.06615 | 0.06447 | 0.06615 | 0.06401 | -0.40% | 6629 | 1,607,010,000 | 104,006,361 |
| 2015-04-16 | 0.066 | 0.06473 | 0.06649 | 0.0638 | -0.78% | 10774 | 2,787,200,000 | 181,456,656 |
| 2015-04-15 | 0.06435 | 0.06524 | 0.06591 | 0.06381 | +0.99% | 8267 | 2,336,810,000 | 151,957,228 |
| 2015-04-14 | 0.06747 | 0.0646 | 0.0678 | 0.06361 | -3.39% | 9284 | 3,470,920,000 | 226,305,599 |
| 2015-04-13 | 0.06529 | 0.06687 | 0.06761 | 0.06529 | +2.80% | 12580 | 3,309,730,000 | 221,014,008 |
| 2015-04-10 | 0.0685 | 0.06505 | 0.06877 | 0.06481 | -4.34% | 12371 | 4,724,300,000 | 310,412,680 |
| 2015-04-09 | 0.07095 | 0.068 | 0.07337 | 0.06753 | -4.24% | 14610 | 6,605,590,000 | 466,113,922 |
| 2015-04-08 | 0.07055 | 0.07101 | 0.07226 | 0.06946 | +0.58% | 7063 | 2,795,870,000 | 198,477,995 |
| 2015-04-07 | 0.0715 | 0.0706 | 0.0723 | 0.06901 | -1.04% | 6828 | 2,222,750,000 | 156,420,090 |
| 2015-04-06 | 0.06893 | 0.07134 | 0.07196 | 0.06809 | +3.39% | 8855 | 3,258,690,000 | 231,370,235 |
| 2015-04-03 | 0.07 | 0.069 | 0.0712 | 0.0686 | -0.29% | 7052 | 2,610,710,000 | 182,101,498 |
| 2015-04-02 | 0.06825 | 0.0692 | 0.07154 | 0.06809 | +1.76% | 10316 | 3,790,080,000 | 266,795,584 |
| 2015-04-01 | 0.0655 | 0.068 | 0.0684 | 0.06505 | +3.22% | 13455 | 4,674,360,000 | 314,645,586 |
| 2015-03-31 | 0.06277 | 0.06588 | 0.06605 | 0.0624 | +5.75% | 8918 | 3,187,750,000 | 205,937,442 |
| 2015-03-30 | 0.06107 | 0.0623 | 0.06353 | 0.06107 | +2.13% | 5886 | 2,372,590,000 | 148,652,502 |
| 2015-03-27 | 0.06457 | 0.061 | 0.06457 | 0.061 | -3.37% | 6462 | 2,061,100,000 | 129,257,563 |
| 2015-03-26 | 0.06582 | 0.06313 | 0.0668 | 0.06157 | -3.17% | 8947 | 3,284,110,000 | 210,298,672 |
| 2015-03-25 | 0.06686 | 0.0652 | 0.06797 | 0.06359 | -2.23% | 10486 | 3,881,260,000 | 254,386,452 |
| 2015-03-24 | 0.0625 | 0.06669 | 0.06708 | 0.06235 | +5.96% | 15606 | 5,103,280,000 | 332,985,593 |
| 2015-03-23 | 0.06804 | 0.06294 | 0.06868 | 0.06226 | -6.45% | 15504 | 5,356,180,000 | 347,628,379 |
| 2015-03-20 | 0.0724 | 0.06728 | 0.07249 | 0.06728 | -6.94% | 14281 | 5,099,420,000 | 355,018,638 |
| 2015-03-19 | 0.07547 | 0.0723 | 0.07615 | 0.07205 | -3.06% | 15126 | 3,717,060,000 | 273,374,827 |
| 2015-03-18 | 0.0785 | 0.07458 | 0.0788 | 0.07457 | -4.63% | 14039 | 2,701,760,000 | 207,419,815 |
| 2015-03-17 | 0.07401 | 0.0782 | 0.0784 | 0.0739 | +6.63% | 11737 | 3,609,090,000 | 273,437,917 |
| 2015-03-16 | 0.07564 | 0.07334 | 0.076 | 0.07271 | -3.88% | 12685 | 2,093,300,000 | 155,276,383 |
| 2015-03-13 | 0.07929 | 0.0763 | 0.07938 | 0.0757 | -3.28% | 14123 | 3,320,920,000 | 255,708,979 |
| 2015-03-12 | 0.07519 | 0.07889 | 0.07889 | 0.07326 | +6.18% | 26929 | 5,780,700,000 | 443,260,356 |
| 2015-03-11 | 0.06251 | 0.0743 | 0.07522 | 0.06251 | +6.16% | 23753 | 5,612,960,000 | 408,057,827 |
| 2015-03-10 | 0.07399 | 0.06999 | 0.0754 | 0.06867 | -7.36% | 20018 | 5,772,110,000 | 412,405,783 |
| 2015-03-06 | 0.07758 | 0.07555 | 0.07877 | 0.07555 | -2.58% | 6722 | 1,644,750,000 | 126,215,584 |
| 2015-03-05 | 0.07842 | 0.07755 | 0.07892 | 0.07559 | -0.28% | 10326 | 3,275,880,000 | 253,205,801 |
| 2015-03-04 | 0.07571 | 0.07777 | 0.08039 | 0.0751 | +2.73% | 13711 | 4,981,010,000 | 389,863,073 |
| 2015-03-03 | 0.07478 | 0.0757 | 0.07587 | 0.07315 | +1.58% | 8882 | 2,571,040,000 | 191,951,780 |
| 2015-03-02 | 0.07493 | 0.07452 | 0.07678 | 0.07408 | -1.10% | 6503 | 1,977,140,000 | 149,138,258 |
| 2015-02-27 | 0.07535 | 0.07535 | 0.07768 | 0.07369 | -1.13% | 11713 | 4,197,640,000 | 316,376,421 |
| 2015-02-26 | 0.0721 | 0.07621 | 0.0783 | 0.0716 | +6.36% | 23597 | 9,611,080,000 | 722,991,596 |
| 2015-02-25 | 0.06565 | 0.07165 | 0.07165 | 0.065 | +7.74% | 15774 | 6,014,550,000 | 416,039,990 |
| 2015-02-24 | 0.066 | 0.0665 | 0.0675 | 0.05593 | -2.21% | 8402 | 3,717,840,000 | 242,643,768 |
| 2015-02-20 | 0.06534 | 0.068 | 0.06868 | 0.06534 | +4.29% | 8179 | 3,068,650,000 | 207,455,877 |
| 2015-02-19 | 0.06846 | 0.0652 | 0.06971 | 0.06435 | -4.30% | 9139 | 3,489,190,000 | 231,152,778 |
| 2015-02-18 | 0.065 | 0.06813 | 0.06855 | 0.06366 | +5.96% | 10132 | 3,823,500,000 | 251,309,965 |
| 2015-02-17 | 0.06803 | 0.0643 | 0.0699 | 0.06412 | -6.17% | 12115 | 3,764,290,000 | 253,017,703 |
| 2015-02-16 | 0.06825 | 0.06853 | 0.072 | 0.06402 | +1.23% | 15325 | 8,102,370,000 | 548,068,171 |
| 2015-02-13 | 0.0585 | 0.0677 | 0.0677 | 0.05821 | +16.82% | 21046 | 9,799,300,000 | 615,153,477 |
| 2015-02-12 | 0.055 | 0.05795 | 0.05795 | 0.0535 | +5.92% | 11773 | 4,514,430,000 | 252,955,029 |
| 2015-02-11 | 0.05385 | 0.05471 | 0.05495 | 0.05364 | +1.52% | 5371 | 1,230,010,000 | 66,852,727 |
| 2015-02-10 | 0.05402 | 0.05389 | 0.0547 | 0.05339 | -0.28% | 7232 | 1,729,650,000 | 93,262,608 |
| 2015-02-09 | 0.05254 | 0.05404 | 0.05412 | 0.05204 | +3.13% | 8603 | 2,349,630,000 | 125,253,965 |
| 2015-02-06 | 0.05457 | 0.0524 | 0.05457 | 0.05016 | +4.72% | 8334 | 2,564,550,000 | 132,193,394 |
| 2015-02-05 | 0.04902 | 0.05004 | 0.05051 | 0.04881 | +1.03% | 5152 | 3,056,600,000 | 151,841,693 |
| 2015-02-04 | 0.04903 | 0.04953 | 0.05005 | 0.0486 | +1.31% | 3990 | 1,034,830,000 | 51,020,247 |
| 2015-02-03 | 0.04965 | 0.04889 | 0.0498 | 0.04843 | -0.49% | 5080 | 1,233,920,000 | 60,389,008 |
| 2015-02-02 | 0.05053 | 0.04913 | 0.05195 | 0.04889 | -1.38% | 6010 | 1,432,350,000 | 71,219,316 |
| 2015-01-30 | 0.04961 | 0.04982 | 0.05025 | 0.0488 | +0.83% | 5876 | 1,795,390,000 | 88,786,402 |
| 2015-01-29 | 0.05074 | 0.04941 | 0.05121 | 0.0492 | -2.58% | 6069 | 1,907,560,000 | 95,634,789 |
| 2015-01-28 | 0.05048 | 0.05072 | 0.05333 | 0.05 | +0.73% | 7430 | 3,318,640,000 | 172,324,880 |
| 2015-01-27 | 0.04955 | 0.05035 | 0.05129 | 0.04857 | -0.30% | 5756 | 1,907,150,000 | 95,690,156 |
| 2015-01-26 | 0.05197 | 0.0505 | 0.05199 | 0.0505 | -2.88% | 6638 | 1,732,230,000 | 88,522,287 |
| 2015-01-23 | 0.053 | 0.052 | 0.05366 | 0.0517 | -1.20% | 4988 | 1,643,700,000 | 86,473,063 |
| 2015-01-22 | 0.0535 | 0.05263 | 0.05457 | 0.05215 | +0.48% | 7205 | 2,295,470,000 | 122,835,358 |
| 2015-01-21 | 0.05197 | 0.05238 | 0.05294 | 0.05183 | +0.83% | 5369 | 1,277,950,000 | 67,004,912 |
| 2015-01-20 | 0.05083 | 0.05195 | 0.05255 | 0.0505 | +1.92% | 9615 | 2,039,650,000 | 105,682,920 |
| 2015-01-19 | 0.05197 | 0.05097 | 0.05325 | 0.05057 | -1.89% | 7475 | 2,329,760,000 | 120,805,655 |
| 2015-01-16 | 0.05087 | 0.05195 | 0.05223 | 0.04931 | +1.86% | 5892 | 1,811,350,000 | 92,346,907 |
| 2015-01-15 | 0.05285 | 0.051 | 0.05345 | 0.05088 | -2.41% | 6827 | 2,234,790,000 | 115,703,922 |
| 2015-01-14 | 0.04972 | 0.05226 | 0.0533 | 0.04965 | +4.46% | 15240 | 5,563,630,000 | 288,667,985 |
| 2015-01-13 | 0.04929 | 0.05003 | 0.05065 | 0.04889 | +0.97% | 7935 | 2,175,740,000 | 108,374,472 |
| 2015-01-12 | 0.04842 | 0.04955 | 0.05137 | 0.04815 | +1.18% | 9718 | 3,206,980,000 | 160,139,192 |
| 2015-01-09 | 0.05 | 0.04897 | 0.05088 | 0.04813 | -2.64% | 7057 | 2,203,650,000 | 108,486,895 |
| 2015-01-08 | 0.04909 | 0.0503 | 0.05085 | 0.04856 | +3.71% | 5730 | 2,462,200,000 | 123,160,088 |
| 2015-01-06 | 0.04714 | 0.0485 | 0.04888 | 0.04654 | +2.91% | 6352 | 1,426,780,000 | 68,023,071 |
| 2015-01-05 | 0.04447 | 0.04713 | 0.04749 | 0.04397 | 0.00% | 4189 | 1,436,450,000 | 66,670,795 |