WORLD-LINK LOGISTICS (ASIA) HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08012  2015-12-29  2017-11-14  2017-11-15
HK Main 06083  2017-11-15    
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
2025-12-24 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2025-12-23 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2025-12-22 0 0.540 0.510 0.550 0.540 0.550 44,000 23,800 0.5409 0.540 0.510 0.550 0.540 0.550 44,000 0.5409 1.89%
2025-12-19 0 0.530 0.530 0.540 0.530 0.540 48,000 25,880 0.5392 0.530 0.530 0.540 0.530 0.540 48,000 0.5392 1.92%
2025-12-18 0 0.520 0.500 0.530 0.500 0.550 396,000 210,440 0.5314 0.520 0.500 0.530 0.500 0.550 396,000 0.5314 -7.14%
2025-12-17 0 0.560 0.530 0.560 0.540 0.590 560,000 316,800 0.5657 0.560 0.530 0.560 0.540 0.590 560,000 0.5657 -5.08%
2025-12-16 0 0.590 0.550 0.600 0.530 0.590 72,000 39,320 0.5461 0.590 0.550 0.600 0.530 0.590 72,000 0.5461 0.00%
2025-12-15 0 0.590 0.550 0.600 0.590 0.590 68,000 40,120 0.5900 0.590 0.550 0.600 0.590 0.590 68,000 0.5900 0.00%
2025-12-12 0 0.590 0.570 0.620 0.580 0.630 424,000 250,760 0.5914 0.590 0.570 0.620 0.580 0.630 424,000 0.5914 -4.84%
2025-12-11 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2025-12-10 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2025-12-09 0 0.620 0.600 0.630 0.600 0.620 74,000 44,680 0.6038 0.620 0.600 0.630 0.600 0.620 74,000 0.6038 -1.59%
2025-12-08 0 0.630 0.610 0.630 0.610 0.630 200,000 124,120 0.6206 0.630 0.610 0.630 0.610 0.630 200,000 0.6206 0.00%
2025-12-05 0 0.630 0.630 0.640 0.630 0.650 256,000 166,040 0.6486 0.630 0.630 0.640 0.630 0.650 256,000 0.6486 0.00%
2025-12-04 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2025-12-03 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2025-12-02 0 0.630 0.630 0.650 0.620 0.640 140,000 88,880 0.6349 0.630 0.630 0.650 0.620 0.640 140,000 0.6349 0.00%
2025-12-01 0 0.630 0.630 0.650 0.620 0.630 34,800 21,720 0.6241 0.630 0.630 0.650 0.620 0.630 34,800 0.6241 0.00%
2025-11-28 0 0.630 0.610 0.650 0.630 0.630 128,000 80,640 0.6300 0.630 0.610 0.650 0.630 0.630 128,000 0.6300 0.00%
2025-11-27 0 0.630 0.630 0.650 0.630 0.650 220,000 142,880 0.6495 0.630 0.630 0.650 0.630 0.650 220,000 0.6495 -1.56%
2025-11-26 0 0.640 0.640 0.650 0.610 0.660 572,000 367,720 0.6429 0.640 0.640 0.650 0.610 0.660 572,000 0.6429 4.92%
2025-11-25 0 0.610 0.560 0.610 0.560 0.610 120,000 70,280 0.5857 0.610 0.560 0.610 0.560 0.610 120,000 0.5857 -3.17%
2025-11-24 0 0.630 0.590 0.630 0.590 0.630 224,000 133,320 0.5952 0.630 0.590 0.630 0.590 0.630 224,000 0.5952 5.00%
2025-11-21 0 0.600 0.580 0.600 0.580 0.600 344,000 206,320 0.5998 0.600 0.580 0.600 0.580 0.600 344,000 0.5998 1.69%
2025-11-20 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2025-11-19 0 0.590 0.590 0.600 0.550 0.590 108,000 63,160 0.5848 0.590 0.590 0.600 0.550 0.590 108,000 0.5848 1.72%
2025-11-18 0 0.580 0.550 0.590 0.560 0.590 20,000 11,600 0.5800 0.580 0.550 0.590 0.560 0.590 20,000 0.5800 0.00%
2025-11-17 0 0.580 0.560 0.610 0.560 0.580 72,000 41,240 0.5728 0.580 0.560 0.610 0.560 0.580 72,000 0.5728 0.00%
2025-11-14 0 0.580 0.580 0.620 0.580 0.590 12,000 7,040 0.5867 0.580 0.580 0.620 0.580 0.590 12,000 0.5867 0.00%
2025-11-13 0 0.580 0.580 0.650 0.580 0.600 52,000 30,320 0.5831 0.580 0.580 0.650 0.580 0.600 52,000 0.5831 0.00%
2025-11-12 0 0.580 0.570 0.580 0.580 0.580 48,000 27,880 0.5808 0.580 0.570 0.580 0.580 0.580 48,000 0.5808 -4.92%
2025-11-11 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2025-11-10 0 0.610 0.580 0.610 0.580 0.610 20,000 12,080 0.6040 0.610 0.580 0.610 0.580 0.610 20,000 0.6040 1.67%
2025-11-07 0 0.600 0.570 0.600 0.570 0.600 52,000 30,680 0.5900 0.600 0.570 0.600 0.570 0.600 52,000 0.5900 0.00%
2025-11-06 0 0.600 0.600 0.610 0.600 0.610 8,000 4,840 0.6050 0.600 0.600 0.610 0.600 0.610 8,000 0.6050 0.00%
2025-11-05 0 0.600 0.600 0.620 0.600 0.620 100,000 61,880 0.6188 0.600 0.600 0.620 0.600 0.620 100,000 0.6188 -3.23%
2025-11-04 0 0.620 0.620 0.630 0.610 0.630 48,000 29,720 0.6192 0.620 0.620 0.630 0.610 0.630 48,000 0.6192 1.64%
2025-11-03 0 0.610 0.600 0.630 0.580 0.640 112,000 67,520 0.6029 0.610 0.600 0.630 0.580 0.640 112,000 0.6029 -4.69%
2025-10-31 0 0.640 0.610 0.650 0.610 0.640 60,000 37,200 0.6200 0.640 0.610 0.650 0.610 0.640 60,000 0.6200 -1.54%
2025-10-30 0 0.650 0.630 0.650 0.560 0.650 888,000 539,200 0.6072 0.650 0.630 0.650 0.560 0.650 888,000 0.6072 3.17%
2025-10-28 0 0.630 0.620 0.630 0.620 0.640 100,000 63,200 0.6320 0.630 0.620 0.630 0.620 0.640 100,000 0.6320 -1.56%
2025-10-27 0 0.640 0.640 0.680 0.590 0.700 2,372,000 1,534,520 0.6469 0.640 0.640 0.680 0.590 0.700 2,372,000 0.6469 10.34%
2025-10-24 0 0.580 0.570 0.580 0.570 0.610 148,000 88,080 0.5951 0.580 0.570 0.580 0.570 0.610 148,000 0.5951 1.75%
2025-10-23 0 0.570 0.570 0.590 0.540 0.600 196,000 114,040 0.5818 0.570 0.570 0.590 0.540 0.600 196,000 0.5818 1.79%
2025-10-22 0 0.560 0.540 0.560 0.485 0.580 472,000 258,680 0.5481 0.560 0.540 0.560 0.485 0.580 472,000 0.5481 9.80%
2025-10-21 0 0.510 0.510 0.530 0.480 0.510 44,000 21,840 0.4964 0.510 0.510 0.530 0.480 0.510 44,000 0.4964 0.00%
2025-10-20 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2025-10-17 0 0.510 0.500 0.510 0.480 0.530 136,000 69,280 0.5094 0.510 0.500 0.510 0.480 0.530 136,000 0.5094 -3.77%
2025-10-16 0 0.530 0.510 0.550 0.510 0.540 220,000 113,800 0.5173 0.530 0.510 0.550 0.510 0.540 220,000 0.5173 -3.64%
2025-10-15 0 0.550 0.530 0.560 0.530 0.560 36,000 19,560 0.5433 0.550 0.530 0.560 0.530 0.560 36,000 0.5433 -3.51%
2025-10-14 0 0.570 0.540 0.570 0.510 0.580 1,820,000 987,360 0.5425 0.570 0.540 0.570 0.510 0.580 1,820,000 0.5425 16.33%
2025-10-13 0 0.490 0.490 0.520 0.490 0.510 84,000 42,760 0.5090 0.490 0.490 0.520 0.490 0.510 84,000 0.5090 0.00%
2025-10-10 0 0.490 0.490 0.495 0.490 0.490 12,000 5,880 0.4900 0.490 0.490 0.495 0.490 0.490 12,000 0.4900 0.00%
2025-10-09 0 0.490 0.485 0.495 0.490 0.490 100,000 49,000 0.4900 0.490 0.485 0.495 0.490 0.490 100,000 0.4900 0.00%
2025-10-08 0 0.490 0.485 0.490 0.480 0.490 660,000 321,740 0.4875 0.490 0.485 0.490 0.480 0.490 660,000 0.4875 1.03%
2025-10-06 0 0.485 0.485 0.500 0.485 0.485 28,000 13,580 0.4850 0.485 0.485 0.500 0.485 0.485 28,000 0.4850 -2.02%
2025-10-03 0 0.495 0.490 0.500 0.485 0.500 272,000 134,920 0.4960 0.495 0.490 0.500 0.485 0.500 272,000 0.4960 -1.00%
2025-10-02 0 0.500 0.485 0.500 0.475 0.510 628,000 313,700 0.4995 0.500 0.485 0.500 0.475 0.510 628,000 0.4995 1.01%
2025-09-30 0 0.495 0.490 0.510 0.490 0.520 512,000 257,960 0.5038 0.495 0.490 0.510 0.490 0.520 512,000 0.5038 -1.00%
2025-09-29 0 0.500 0.475 0.500 0.475 0.510 116,000 57,980 0.4998 0.500 0.475 0.500 0.475 0.510 116,000 0.4998 0.00%
2025-09-26 0 0.500 0.485 0.500 0.500 0.510 320,000 160,800 0.5025 0.500 0.485 0.500 0.500 0.510 320,000 0.5025 0.00%
2025-09-25 0 0.500 0.500 0.510 0.465 0.520 8,000 3,940 0.4925 0.500 0.500 0.510 0.465 0.520 8,000 0.4925 -3.85%
2025-09-24 0 0.520 0.495 0.520 0.465 0.520 112,000 58,020 0.5180 0.520 0.495 0.520 0.465 0.520 112,000 0.5180 1.96%
2025-09-23 0 0.510 0.480 0.510 0.500 0.510 124,000 63,160 0.5094 0.510 0.480 0.510 0.500 0.510 124,000 0.5094 2.00%
2025-09-22 0 0.500 0.500 0.510 0.480 0.510 188,000 94,200 0.5011 0.500 0.500 0.510 0.480 0.510 188,000 0.5011 -1.96%
2025-09-19 0 0.510 0.500 0.510 0.495 0.520 1,172,000 594,760 0.5075 0.510 0.500 0.510 0.495 0.520 1,172,000 0.5075 5.15%
2025-09-18 0 0.485 0.460 0.500 0.415 0.510 24,000 11,860 0.4942 0.485 0.460 0.500 0.415 0.510 24,000 0.4942 -1.02%
2025-09-17 0 0.490 0.480 0.495 0.480 0.495 180,000 88,960 0.4942 0.490 0.480 0.495 0.480 0.495 180,000 0.4942 1.03%
2025-09-16 0 0.485 0.480 0.500 0.480 0.500 372,000 182,180 0.4897 0.485 0.480 0.500 0.480 0.500 372,000 0.4897 -2.02%
2025-09-15 0 0.495 0.420 0.500 0.495 0.510 8,000 4,020 0.5025 0.495 0.420 0.500 0.495 0.510 8,000 0.5025 0.00%
2025-09-12 0 0.495 0.480 0.510 0.495 0.500 200,000 99,960 0.4998 0.495 0.480 0.510 0.495 0.500 200,000 0.4998 3.13%
2025-09-11 0 0.480 0.480 0.495 0.480 0.500 76,000 37,340 0.4913 0.480 0.480 0.495 0.480 0.500 76,000 0.4913 -1.03%
2025-09-10 0 0.485 0.480 0.485 0.485 0.500 100,000 48,640 0.4864 0.485 0.480 0.485 0.485 0.500 100,000 0.4864 0.00%
2025-09-09 0 0.495 0.495 0.510 0.480 0.510 248,000 122,660 0.4946 0.485 0.485 0.500 0.470 0.500 253,113 0.4846 -1.00%
2025-09-08 0 0.500 0.500 0.510 0.470 0.500 868,000 432,420 0.4982 0.490 0.490 0.500 0.461 0.490 885,897 0.4881 8.70%
2025-09-05 0 0.460 0.405 0.485 - - 0 0 - 0.451 0.397 0.475 - - 0 - 0.00%
2025-09-04 0 0.460 0.460 0.490 0.450 0.490 616,000 287,800 0.4672 0.451 0.451 0.480 0.441 0.480 628,701 0.4578 0.00%
2025-09-03 0 0.460 0.460 0.485 0.460 0.460 64,000 29,440 0.4600 0.451 0.451 0.475 0.451 0.451 65,320 0.4507 0.00%
2025-09-02 0 0.460 0.410 0.460 0.455 0.465 484,000 222,280 0.4593 0.451 0.402 0.451 0.446 0.456 493,979 0.4500 2.22%
2025-09-01 0 0.450 0.430 0.450 0.375 0.450 536,000 240,380 0.4485 0.441 0.421 0.441 0.367 0.441 547,052 0.4394 4.65%
2025-08-29 0 0.430 0.425 0.435 0.350 0.445 672,000 282,980 0.4211 0.421 0.416 0.426 0.343 0.436 685,856 0.4126 -7.53%
2025-08-28 0 0.465 0.450 0.465 0.440 0.500 524,000 249,660 0.4765 0.456 0.441 0.456 0.431 0.490 534,804 0.4668 -3.12%
2025-08-27 0 0.480 0.470 0.480 0.445 0.480 1,284,000 599,960 0.4673 0.470 0.461 0.470 0.436 0.470 1,310,474 0.4578 14.29%
2025-08-26 0 0.420 0.415 0.420 0.415 0.420 176,000 73,120 0.4155 0.412 0.407 0.412 0.407 0.412 179,629 0.4071 2.44%
2025-08-25 0 0.410 0.380 0.410 0.380 0.410 584,000 235,440 0.4032 0.402 0.372 0.402 0.372 0.402 596,041 0.3950 10.81%
2025-08-22 0 0.370 0.370 0.410 - - 0 0 - 0.363 0.363 0.402 - - 0 - 0.00%
2025-08-21 0 0.370 0.370 0.375 0.365 0.365 60,000 21,900 0.3650 0.363 0.363 0.367 0.358 0.358 61,237 0.3576 1.37%
2025-08-20 0 0.365 0.365 0.380 0.360 0.375 600,000 222,860 0.3714 0.358 0.358 0.372 0.353 0.367 612,371 0.3639 -2.67%
2025-08-19 0 0.375 0.365 0.375 0.365 0.375 296,000 110,720 0.3741 0.367 0.358 0.367 0.358 0.367 302,103 0.3665 1.35%
2025-08-18 0 0.370 0.370 0.375 0.370 0.380 204,000 75,920 0.3722 0.363 0.363 0.367 0.363 0.372 208,206 0.3646 -2.63%
2025-08-15 0 0.380 0.365 0.380 0.360 0.380 256,000 94,640 0.3697 0.372 0.358 0.372 0.353 0.372 261,278 0.3622 4.11%
2025-08-14 0 0.365 0.360 0.380 - - 0 0 - 0.358 0.353 0.372 - - 0 - 0.00%
2025-08-13 0 0.365 0.365 0.395 0.360 0.400 32,000 12,640 0.3950 0.358 0.358 0.387 0.353 0.392 32,660 0.3870 0.00%
2025-08-12 0 0.365 0.360 0.375 0.360 0.375 180,000 66,000 0.3667 0.358 0.353 0.367 0.353 0.367 183,711 0.3593 0.00%
2025-08-11 0 0.365 0.365 0.375 0.365 0.380 124,000 46,760 0.3771 0.358 0.358 0.367 0.358 0.372 126,557 0.3695 -3.95%
2025-08-08 0 0.380 0.380 0.395 0.370 0.400 316,000 119,860 0.3793 0.372 0.372 0.387 0.363 0.392 322,515 0.3716 1.33%
2025-08-07 0 0.375 0.360 0.375 0.360 0.375 448,000 163,260 0.3644 0.367 0.353 0.367 0.353 0.367 457,237 0.3571 2.74%
2025-08-06 0 0.365 0.365 0.375 0.360 0.365 840,000 303,400 0.3612 0.358 0.358 0.367 0.353 0.358 857,320 0.3539 5.80%
2025-08-05 0 0.345 0.340 0.385 - - 0 0 - 0.338 0.333 0.377 - - 0 - 0.00%
2025-08-04 0 0.345 0.345 0.385 0.330 0.400 28,000 10,820 0.3864 0.338 0.338 0.377 0.323 0.392 28,577 0.3786 -1.43%
2025-08-01 0 0.350 0.345 0.385 0.350 0.350 48,000 16,800 0.3500 0.343 0.338 0.377 0.343 0.343 48,990 0.3429 7.69%
2025-07-31 0 0.325 0.325 0.355 0.325 0.350 28,000 9,700 0.3464 0.318 0.318 0.348 0.318 0.343 28,577 0.3394 -5.80%
2025-07-30 0 0.345 0.325 0.350 0.345 0.350 72,000 25,040 0.3478 0.338 0.318 0.343 0.338 0.343 73,485 0.3408 6.15%
2025-07-29 0 0.325 0.325 0.345 - - 0 0 - 0.318 0.318 0.338 - - 0 - 0.00%
2025-07-28 0 0.325 0.325 0.350 0.325 0.350 8,000 2,700 0.3375 0.318 0.318 0.343 0.318 0.343 8,165 0.3307 -5.80%
2025-07-25 0 0.345 0.330 0.345 0.325 0.345 144,000 48,680 0.3381 0.338 0.323 0.338 0.318 0.338 146,969 0.3312 6.15%
2025-07-24 0 0.325 0.320 0.380 0.325 0.325 16,000 5,200 0.3250 0.318 0.314 0.372 0.318 0.318 16,330 0.3184 0.00%
2025-07-23 0 0.325 0.325 0.410 - - 0 0 - 0.318 0.318 0.402 - - 0 - 0.00%
2025-07-22 0 0.325 0.325 0.350 0.320 0.340 525,557 171,067 0.3255 0.318 0.318 0.343 0.314 0.333 536,393 0.3189 -4.41%
2025-07-21 0 0.340 0.340 0.380 0.340 0.395 244,000 95,020 0.3894 0.333 0.333 0.372 0.333 0.387 249,031 0.3816 0.00%
2025-07-18 0 0.340 0.340 0.380 - - 0 0 - 0.333 0.333 0.372 - - 0 - 3.03%
2025-07-17 0 0.330 0.330 0.375 0.330 0.330 68,000 22,440 0.3300 0.323 0.323 0.367 0.323 0.323 69,402 0.3233 0.00%
2025-07-16 0 0.330 0.330 0.380 0.325 0.380 84,000 31,700 0.3774 0.323 0.323 0.372 0.318 0.372 85,732 0.3698 -2.94%
2025-07-15 0 0.340 0.335 0.370 0.325 0.340 604,000 205,300 0.3399 0.333 0.328 0.363 0.318 0.333 616,454 0.3330 3.03%
2025-07-14 0 0.330 0.325 0.335 0.325 0.340 252,000 83,480 0.3313 0.323 0.318 0.328 0.318 0.333 257,196 0.3246 1.54%
2025-07-11 0 0.325 0.325 0.330 0.320 0.340 212,000 68,480 0.3230 0.318 0.318 0.323 0.314 0.333 216,371 0.3165 1.56%
2025-07-10 0 0.320 0.320 0.340 0.310 0.320 164,000 52,400 0.3195 0.314 0.314 0.333 0.304 0.314 167,381 0.3131 6.67%
2025-07-09 0 0.300 0.300 0.320 - - 0 0 - 0.294 0.294 0.314 - - 0 - 0.00%
2025-07-08 0 0.300 0.290 0.320 0.270 0.300 292,000 83,340 0.2854 0.294 0.284 0.314 0.265 0.294 298,021 0.2796 -1.64%
2025-07-07 0 0.305 0.295 0.320 - - 0 0 - 0.299 0.289 0.314 - - 0 - 0.00%
2025-07-04 0 0.305 0.305 0.320 0.300 0.305 1,420,000 433,080 0.3050 0.299 0.299 0.314 0.294 0.299 1,449,278 0.2988 -4.69%
2025-07-03 0 0.320 0.290 0.320 0.320 0.320 20,000 6,400 0.3200 0.314 0.284 0.314 0.314 0.314 20,412 0.3135 0.00%
2025-07-02 0 0.320 0.320 0.340 0.280 0.320 188,000 58,560 0.3115 0.314 0.314 0.333 0.274 0.314 191,876 0.3052 14.29%
2025-06-30 0 0.280 0.275 0.300 0.280 0.295 116,000 33,500 0.2888 0.274 0.269 0.294 0.274 0.289 118,392 0.2830 -1.75%
2025-06-27 0 0.285 0.280 0.315 - - 0 0 - 0.279 0.274 0.309 - - 0 - 0.00%
2025-06-26 0 0.285 0.280 0.300 - - 0 0 - 0.279 0.274 0.294 - - 0 - 0.00%
2025-06-25 0 0.285 0.280 0.290 0.280 0.285 192,000 54,040 0.2815 0.279 0.274 0.284 0.274 0.279 195,959 0.2758 0.00%
2025-06-24 0 0.285 0.285 0.300 0.285 0.290 92,000 26,660 0.2898 0.279 0.279 0.294 0.279 0.284 93,897 0.2839 0.00%
2025-06-23 0 0.285 0.285 0.290 0.285 0.285 60,000 17,100 0.2850 0.279 0.279 0.284 0.279 0.279 61,237 0.2792 0.00%
2025-06-20 0 0.285 0.280 0.315 - - 0 0 - 0.279 0.274 0.309 - - 0 - 0.00%
2025-06-19 0 0.285 0.280 0.315 - - 0 0 - 0.279 0.274 0.309 - - 0 - 0.00%
2025-06-18 0 0.285 0.280 0.315 - - 0 0 - 0.279 0.274 0.309 - - 0 - 0.00%
2025-06-17 0 0.285 0.280 0.305 - - 0 0 - 0.279 0.274 0.299 - - 0 - 0.00%
2025-06-16 0 0.285 0.285 0.305 0.280 0.285 104,000 29,320 0.2819 0.279 0.279 0.299 0.274 0.279 106,144 0.2762 -3.39%
2025-06-13 0 0.295 0.280 0.300 - - 0 0 - 0.289 0.274 0.294 - - 0 - 0.00%
2025-06-12 0 0.295 0.275 0.320 - - 0 0 - 0.289 0.269 0.314 - - 0 - 0.00%
2025-06-11 0 0.295 0.275 0.305 - - 0 0 - 0.289 0.269 0.299 - - 0 - 0.00%
2025-06-10 0 0.295 0.280 0.300 - - 0 0 - 0.289 0.274 0.294 - - 0 - 0.00%
2025-06-09 0 0.295 0.295 0.305 0.295 0.300 128,000 38,100 0.2977 0.289 0.289 0.299 0.289 0.294 130,639 0.2916 -1.67%
2025-06-06 0 0.320 0.295 0.320 0.295 0.330 660,000 205,880 0.3119 0.294 0.271 0.294 0.271 0.303 718,515 0.2865 4.92%
2025-06-05 0 0.305 0.295 0.305 0.295 0.305 256,000 78,040 0.3048 0.280 0.271 0.280 0.271 0.280 278,697 0.2800 0.00%
2025-06-04 0 0.305 0.300 0.310 0.290 0.330 300,000 96,260 0.3209 0.280 0.276 0.285 0.266 0.303 326,598 0.2947 -4.69%
2025-06-03 0 0.320 0.310 0.340 - - 0 0 - 0.294 0.285 0.312 - - 0 - 0.00%
2025-06-02 0 0.320 0.310 0.320 0.310 0.320 572,000 182,040 0.3183 0.294 0.285 0.294 0.285 0.294 622,713 0.2923 3.23%
2025-05-30 0 0.310 0.310 0.320 - - 0 0 - 0.285 0.285 0.294 - - 0 - 1.64%
2025-05-29 0 0.305 0.305 0.320 - - 0 0 - 0.280 0.280 0.294 - - 0 - 0.00%
2025-05-28 0 0.305 0.305 0.320 - - 0 0 - 0.280 0.280 0.294 - - 0 - 0.00%
2025-05-27 0 0.305 0.305 0.320 - - 0 0 - 0.280 0.280 0.294 - - 0 - 1.67%
2025-05-26 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.276 0.276 0.289 0.276 0.276 43,546 0.2756 -4.76%
2025-05-23 0 0.315 0.295 0.315 0.315 0.315 60,000 18,900 0.3150 0.289 0.271 0.289 0.289 0.289 65,320 0.2893 -1.56%
2025-05-22 0 0.320 0.295 0.320 - - 0 0 - 0.294 0.271 0.294 - - 0 - 0.00%
2025-05-21 0 0.320 0.295 0.320 - - 0 0 - 0.294 0.271 0.294 - - 0 - 0.00%
2025-05-20 0 0.320 0.295 0.320 - - 0 0 - 0.294 0.271 0.294 - - 0 - 0.00%
2025-05-19 0 0.320 0.305 0.320 0.295 0.320 184,000 55,540 0.3018 0.294 0.280 0.294 0.271 0.294 200,313 0.2773 6.67%
2025-05-16 0 0.300 0.300 0.320 0.300 0.315 8,000 2,460 0.3075 0.276 0.276 0.294 0.276 0.289 8,709 0.2825 -1.64%
2025-05-15 0 0.305 0.305 0.320 0.305 0.320 148,000 46,260 0.3126 0.280 0.280 0.294 0.280 0.294 161,122 0.2871 1.67%
2025-05-14 0 0.300 0.300 0.310 0.290 0.300 560,000 167,840 0.2997 0.276 0.276 0.285 0.266 0.276 609,649 0.2753 0.00%
2025-05-13 0 0.300 0.290 0.300 0.280 0.300 428,000 128,240 0.2996 0.276 0.266 0.276 0.257 0.276 465,946 0.2752 7.14%
2025-05-12 0 0.280 0.280 0.285 0.280 0.285 24,000 6,820 0.2842 0.257 0.257 0.262 0.257 0.262 26,128 0.2610 0.00%
2025-05-09 0 0.280 0.280 0.290 - - 0 0 - 0.257 0.257 0.266 - - 0 - 0.00%
2025-05-08 0 0.280 0.280 0.290 0.280 0.290 36,000 10,400 0.2889 0.257 0.257 0.266 0.257 0.266 39,192 0.2654 0.00%
2025-05-07 0 0.280 0.280 0.295 0.280 0.285 132,000 37,600 0.2848 0.257 0.257 0.271 0.257 0.262 143,703 0.2617 -1.75%
2025-05-06 0 0.285 0.285 0.295 0.285 0.285 404,000 115,140 0.2850 0.262 0.262 0.271 0.262 0.262 439,819 0.2618 0.00%
2025-05-02 0 0.285 0.280 0.290 - - 0 0 - 0.262 0.257 0.266 - - 0 - 0.00%
2025-04-30 0 0.285 0.275 0.285 0.280 0.285 312,000 88,140 0.2825 0.262 0.253 0.262 0.257 0.262 339,662 0.2595 1.79%
2025-04-29 0 0.280 0.280 0.295 0.275 0.275 872,000 252,820 0.2899 0.257 0.257 0.271 0.253 0.253 949,311 0.2663 -1.75%
2025-04-28 0 0.285 0.275 0.295 - - 0 0 - 0.262 0.253 0.271 - - 0 - 0.00%
2025-04-25 0 0.285 0.285 0.295 - - 0 0 - 0.262 0.262 0.271 - - 0 - 0.00%
2025-04-24 0 0.285 0.285 0.295 - - 0 0 - 0.262 0.262 0.271 - - 0 - 0.00%
2025-04-23 0 0.285 0.285 0.300 - - 0 0 - 0.262 0.262 0.276 - - 0 - 0.00%
2025-04-22 0 0.285 0.285 0.300 0.285 0.285 872,000 252,860 0.2900 0.262 0.262 0.276 0.262 0.262 949,311 0.2664 -1.72%
2025-04-17 0 0.290 0.285 0.290 0.280 0.300 268,000 79,700 0.2974 0.266 0.262 0.266 0.257 0.276 291,761 0.2732 1.75%
2025-04-16 0 0.285 0.275 0.290 - - 0 0 - 0.262 0.253 0.266 - - 0 - 0.00%
2025-04-15 0 0.285 0.275 0.300 - - 0 0 - 0.262 0.253 0.276 - - 0 - 0.00%
2025-04-14 0 0.285 0.285 0.300 - - 0 0 - 0.262 0.262 0.276 - - 0 - 1.79%
2025-04-11 0 0.280 0.270 0.300 0.280 0.280 16,000 4,480 0.2800 0.257 0.248 0.276 0.257 0.257 17,419 0.2572 0.00%
2025-04-10 0 0.280 0.280 0.310 0.280 0.285 60,000 17,080 0.2847 0.257 0.257 0.285 0.257 0.262 65,320 0.2615 -3.45%
2025-04-09 0 0.290 0.280 0.300 0.250 0.300 720,000 196,820 0.2734 0.266 0.257 0.276 0.230 0.276 783,835 0.2511 3.57%
2025-04-08 0 0.280 0.280 0.290 0.280 0.290 60,000 17,300 0.2883 0.257 0.257 0.266 0.257 0.266 65,320 0.2649 0.00%
2025-04-07 0 0.280 0.270 0.285 0.270 0.300 108,000 29,360 0.2719 0.257 0.248 0.262 0.248 0.276 117,575 0.2497 -6.67%
2025-04-03 0 0.300 0.295 0.315 - - 0 0 - 0.276 0.271 0.289 - - 0 - 0.00%
2025-04-02 0 0.300 0.300 0.315 0.300 0.300 1,040,000 312,000 0.3000 0.276 0.276 0.289 0.276 0.276 1,132,206 0.2756 -4.76%
2025-04-01 0 0.315 0.300 0.320 0.300 0.320 152,000 47,960 0.3155 0.289 0.276 0.294 0.276 0.294 165,476 0.2898 1.61%
2025-03-31 0 0.310 0.300 0.310 0.300 0.310 1,860,000 565,500 0.3040 0.285 0.276 0.285 0.276 0.285 2,024,907 0.2793 5.08%
2025-03-28 0 0.295 0.295 0.305 0.295 0.300 280,000 83,760 0.2991 0.271 0.271 0.280 0.271 0.276 304,825 0.2748 0.00%
2025-03-27 0 0.295 0.290 0.305 - - 28,000 8,400 0.3000 0.271 0.266 0.280 - - 30,482 0.2756 0.00%
2025-03-26 0 0.295 0.290 0.305 0.285 0.300 100,000 29,380 0.2938 0.271 0.266 0.280 0.262 0.276 108,866 0.2699 7.27%
2025-03-25 0 0.275 0.275 0.300 0.275 0.275 48,000 13,200 0.2750 0.253 0.253 0.276 0.253 0.253 52,256 0.2526 0.00%
2025-03-24 0 0.275 0.275 0.300 - - 0 0 - 0.253 0.253 0.276 - - 0 - 0.00%
2025-03-21 0 0.275 0.275 0.295 0.275 0.295 16,000 4,640 0.2900 0.253 0.253 0.271 0.253 0.271 17,419 0.2664 -6.78%
2025-03-20 0 0.295 0.275 0.300 - - 0 0 - 0.271 0.253 0.276 - - 0 - 0.00%
2025-03-19 0 0.295 0.275 0.300 - - 0 0 - 0.271 0.253 0.276 - - 0 - 0.00%
2025-03-18 0 0.295 0.290 0.300 0.290 0.300 96,000 28,220 0.2940 0.271 0.266 0.276 0.266 0.276 104,511 0.2700 1.72%
2025-03-17 0 0.290 0.290 0.295 0.290 0.290 28,000 8,220 0.2936 0.266 0.266 0.271 0.266 0.266 30,482 0.2697 0.00%
2025-03-14 0 0.290 0.285 0.300 - - 0 0 - 0.266 0.262 0.276 - - 0 - 0.00%
2025-03-13 0 0.290 0.285 0.300 0.245 0.295 320,000 86,600 0.2706 0.266 0.262 0.276 0.225 0.271 348,371 0.2486 -4.92%
2025-03-12 0 0.305 0.280 0.305 0.305 0.305 44,000 13,420 0.3050 0.280 0.257 0.280 0.280 0.280 47,901 0.2802 -1.61%
2025-03-11 0 0.310 0.270 0.310 0.290 0.310 88,000 27,000 0.3068 0.285 0.248 0.285 0.266 0.285 95,802 0.2818 6.90%
2025-03-10 0 0.290 0.280 0.285 0.280 0.290 232,000 67,240 0.2898 0.266 0.257 0.262 0.257 0.266 252,569 0.2662 5.45%
2025-03-07 0 0.275 0.275 0.290 0.270 0.290 24,000 6,880 0.2867 0.253 0.253 0.266 0.248 0.266 26,128 0.2633 -3.51%
2025-03-06 0 0.285 0.275 0.285 0.270 0.290 72,000 20,400 0.2833 0.262 0.253 0.262 0.248 0.266 78,384 0.2603 1.79%
2025-03-05 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.257 0.248 0.257 0.257 0.257 4,355 0.2572 3.70%
2025-03-04 0 0.270 0.265 0.280 - - 0 0 - 0.248 0.243 0.257 - - 0 - 0.00%
2025-03-03 0 0.270 0.270 0.280 - - 0 0 - 0.248 0.248 0.257 - - 0 - 0.00%
2025-02-28 0 0.270 0.270 0.285 0.270 0.280 12,000 3,320 0.2767 0.248 0.248 0.262 0.248 0.257 13,064 0.2541 -3.57%
2025-02-27 0 0.280 0.275 0.285 0.260 0.280 156,000 41,500 0.2660 0.257 0.253 0.262 0.239 0.257 169,831 0.2444 5.66%
2025-02-26 0 0.265 0.265 0.280 0.265 0.280 8,000 2,180 0.2725 0.243 0.243 0.257 0.243 0.257 8,709 0.2503 -1.85%
2025-02-25 0 0.270 0.270 0.280 0.265 0.280 8,000 2,180 0.2725 0.248 0.248 0.257 0.243 0.257 8,709 0.2503 -3.57%
2025-02-24 0 0.280 0.265 0.290 - - 0 0 - 0.257 0.243 0.266 - - 0 - 0.00%
2025-02-21 0 0.280 0.265 0.290 0.260 0.280 40,000 10,840 0.2710 0.257 0.243 0.266 0.239 0.257 43,546 0.2489 0.00%
2025-02-20 0 0.280 0.270 0.290 - - 0 0 - 0.257 0.248 0.266 - - 0 - 0.00%
2025-02-19 0 0.280 0.270 0.280 - - 0 0 - 0.257 0.248 0.257 - - 0 - 0.00%
2025-02-18 0 0.280 0.270 0.290 - - 0 0 - 0.257 0.248 0.266 - - 0 - 0.00%
2025-02-17 0 0.280 0.275 0.280 0.270 0.280 132,000 36,920 0.2797 0.257 0.253 0.257 0.248 0.257 143,703 0.2569 0.00%
2025-02-14 0 0.280 0.270 0.280 - - 0 0 - 0.257 0.248 0.257 - - 0 - 0.00%
2025-02-13 0 0.280 0.275 0.280 0.280 0.280 20,000 5,600 0.2800 0.257 0.253 0.257 0.257 0.257 21,773 0.2572 0.00%
2025-02-12 0 0.280 0.275 0.280 - - 0 0 - 0.257 0.253 0.257 - - 0 - 0.00%
2025-02-11 0 0.280 0.275 0.280 - - 0 0 - 0.257 0.253 0.257 - - 0 - 0.00%
2025-02-10 0 0.280 0.280 0.285 0.280 0.280 32,000 8,960 0.2800 0.257 0.257 0.262 0.257 0.257 34,837 0.2572 -1.75%
2025-02-07 0 0.285 0.270 0.285 0.285 0.285 48,000 13,680 0.2850 0.262 0.248 0.262 0.262 0.262 52,256 0.2618 0.00%
2025-02-06 0 0.285 0.270 0.315 - - 0 0 - 0.262 0.248 0.289 - - 0 - 0.00%
2025-02-05 0 0.285 0.270 0.285 0.270 0.290 424,000 122,760 0.2895 0.262 0.248 0.262 0.248 0.266 461,592 0.2659 1.79%
2025-02-04 0 0.280 0.270 0.315 0.270 0.290 8,000 2,240 0.2800 0.257 0.248 0.289 0.248 0.266 8,709 0.2572 1.82%
2025-02-03 0 0.275 0.275 0.290 - - 0 0 - 0.253 0.253 0.266 - - 0 - 0.00%
2025-01-28 0 0.275 0.265 0.290 - - 0 0 - 0.253 0.243 0.266 - - 0 - 0.00%
2025-01-27 0 0.275 0.270 0.290 - - 0 0 - 0.253 0.248 0.266 - - 0 - 0.00%
2025-01-24 0 0.275 0.270 0.275 - - 0 0 - 0.253 0.248 0.253 - - 0 - 0.00%
2025-01-23 0 0.275 0.275 0.290 0.270 0.270 8,000 2,160 0.2700 0.253 0.253 0.266 0.248 0.248 8,709 0.2480 1.85%
2025-01-22 0 0.270 0.270 0.290 - - 0 0 - 0.248 0.248 0.266 - - 0 - 0.00%
2025-01-21 0 0.270 0.260 0.290 0.270 0.295 32,000 9,200 0.2875 0.248 0.239 0.266 0.248 0.271 34,837 0.2641 -6.90%
2025-01-20 0 0.290 0.270 0.300 - - 0 0 - 0.266 0.248 0.276 - - 0 - 0.00%
2025-01-17 0 0.290 0.270 0.290 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2025-01-16 0 0.290 0.275 0.300 - - 0 0 - 0.266 0.253 0.276 - - 0 - 0.00%
2025-01-15 0 0.290 0.270 0.300 - - 0 0 - 0.266 0.248 0.276 - - 0 - 0.00%
2025-01-14 0 0.290 0.270 0.300 - - 0 0 - 0.266 0.248 0.276 - - 0 - 0.00%
2025-01-13 0 0.290 0.270 0.290 0.290 0.290 360,000 104,400 0.2900 0.266 0.248 0.266 0.266 0.266 391,918 0.2664 7.41%
2025-01-10 0 0.270 0.270 0.285 0.270 0.280 32,000 8,720 0.2725 0.248 0.248 0.262 0.248 0.257 34,837 0.2503 0.00%
2025-01-09 0 0.270 0.270 0.285 0.270 0.270 672,000 178,580 0.2657 0.248 0.248 0.262 0.248 0.248 731,579 0.2441 0.00%
2025-01-08 0 0.270 0.270 0.290 - - 128,000 36,480 0.2850 0.248 0.248 0.266 - - 139,348 0.2618 0.00%
2025-01-07 0 0.270 0.270 0.290 0.270 0.270 236,000 69,520 0.2946 0.248 0.248 0.266 0.248 0.248 256,924 0.2706 0.00%
2025-01-06 0 0.270 0.270 0.300 - - 0 0 - 0.248 0.248 0.276 - - 0 - 0.00%
2025-01-03 0 0.270 0.270 0.295 0.270 0.290 644,000 186,680 0.2899 0.248 0.248 0.271 0.248 0.266 701,097 0.2663 0.00%
2025-01-02 0 0.270 0.270 0.295 0.270 0.295 40,000 11,700 0.2925 0.248 0.248 0.271 0.248 0.271 43,546 0.2687 -8.47%
2024-12-31 0 0.295 0.275 0.295 - - 0 0 - 0.271 0.253 0.271 - - 0 - 0.00%
2024-12-30 0 0.295 0.275 0.295 0.295 0.295 8,000 2,360 0.2950 0.271 0.253 0.271 0.271 0.271 8,709 0.2710 1.72%
2024-12-27 0 0.290 0.270 0.295 - - 0 0 - 0.266 0.248 0.271 - - 0 - 0.00%
2024-12-24 0 0.290 0.280 0.290 - - 0 0 - 0.266 0.257 0.266 - - 0 - 0.00%
2024-12-23 0 0.290 0.275 0.295 - - 0 0 - 0.266 0.253 0.271 - - 0 - 0.00%
2024-12-20 0 0.290 0.260 0.295 - - 0 0 - 0.266 0.239 0.271 - - 0 - 0.00%
2024-12-19 0 0.290 0.260 0.295 - - 0 0 - 0.266 0.239 0.271 - - 0 - 0.00%
2024-12-18 0 0.290 0.260 0.295 - - 0 0 - 0.266 0.239 0.271 - - 0 - 0.00%
2024-12-17 0 0.290 0.255 0.295 - - 0 0 - 0.266 0.234 0.271 - - 0 - 0.00%
2024-12-16 0 0.290 0.270 0.295 - - 0 0 - 0.266 0.248 0.271 - - 0 - 0.00%
2024-12-13 0 0.290 0.270 0.290 0.290 0.290 8,000 2,320 0.2900 0.266 0.248 0.266 0.266 0.266 8,709 0.2664 5.45%
2024-12-12 0 0.295 0.295 0.305 0.295 0.295 8,000 2,360 0.2950 0.253 0.253 0.261 0.253 0.253 9,343 0.2526 0.00%
2024-12-11 0 0.295 0.295 0.300 0.285 0.290 44,000 12,740 0.2895 0.253 0.253 0.257 0.244 0.248 51,385 0.2479 -1.67%
2024-12-10 0 0.300 0.290 0.300 0.290 0.300 21,200 6,244 0.2945 0.257 0.248 0.257 0.248 0.257 24,758 0.2522 0.00%
2024-12-09 0 0.300 0.285 0.310 0.285 0.315 96,000 29,640 0.3088 0.257 0.244 0.265 0.244 0.270 112,112 0.2644 -1.64%
2024-12-06 0 0.305 0.295 0.305 0.290 0.305 40,000 12,140 0.3035 0.261 0.253 0.261 0.248 0.261 46,713 0.2599 1.67%
2024-12-05 0 0.300 0.285 0.300 0.285 0.300 252,000 73,140 0.2902 0.257 0.244 0.257 0.244 0.257 294,294 0.2485 1.69%
2024-12-04 0 0.295 0.285 0.305 - - 0 0 - 0.253 0.244 0.261 - - 0 - 3.51%
2024-12-03 0 0.285 0.285 0.295 - - 0 0 - 0.244 0.244 0.253 - - 0 - 0.00%
2024-12-02 0 0.285 0.270 0.305 0.285 0.285 4,000 1,140 0.2850 0.244 0.231 0.261 0.244 0.244 4,671 0.2440 5.56%
2024-11-29 0 0.270 0.265 0.285 - - 0 0 - 0.231 0.227 0.244 - - 0 - 0.00%
2024-11-28 0 0.270 0.265 0.285 0.270 0.290 40,000 11,520 0.2880 0.231 0.227 0.244 0.231 0.248 46,713 0.2466 -6.90%
2024-11-27 0 0.290 0.285 0.295 - - 0 0 - 0.248 0.244 0.253 - - 0 - 0.00%
2024-11-26 0 0.290 0.280 0.290 - - 0 0 - 0.248 0.240 0.248 - - 0 - 0.00%
2024-11-25 0 0.290 0.290 0.295 - - 0 0 - 0.248 0.248 0.253 - - 0 - 1.75%
2024-11-22 0 0.285 0.275 0.295 0.295 0.295 16,000 4,720 0.2950 0.244 0.235 0.253 0.253 0.253 18,685 0.2526 0.00%
2024-11-21 0 0.285 0.275 0.305 - - 0 0 - 0.244 0.235 0.261 - - 0 - 3.64%
2024-11-20 0 0.275 0.275 0.290 0.255 0.285 88,000 25,300 0.2875 0.235 0.235 0.248 0.218 0.244 102,769 0.2462 1.85%
2024-11-19 0 0.270 0.250 0.285 - - 0 0 - 0.231 0.214 0.244 - - 0 - 0.00%
2024-11-18 0 0.270 0.250 0.285 - - 0 0 - 0.231 0.214 0.244 - - 0 - 0.00%
2024-11-15 0 0.270 0.250 0.285 - - 0 0 - 0.231 0.214 0.244 - - 0 - 0.00%
2024-11-14 0 0.270 0.270 0.285 0.270 0.290 208,000 60,140 0.2891 0.231 0.231 0.244 0.231 0.248 242,910 0.2476 0.00%
2024-11-13 0 0.270 0.250 0.285 0.270 0.290 404,000 117,080 0.2898 0.231 0.214 0.244 0.231 0.248 471,805 0.2482 -3.57%
2024-11-12 0 0.280 0.270 0.290 0.280 0.290 464,000 133,920 0.2886 0.240 0.231 0.248 0.240 0.248 541,875 0.2471 0.00%
2024-11-11 0 0.280 0.270 0.290 - - 0 0 - 0.240 0.231 0.248 - - 0 - 0.00%
2024-11-08 0 0.280 0.280 0.290 0.280 0.280 32,000 8,960 0.2800 0.240 0.240 0.248 0.240 0.240 37,371 0.2398 3.70%
2024-11-07 0 0.270 0.260 0.280 0.270 0.285 8,000 2,220 0.2775 0.231 0.223 0.240 0.231 0.244 9,343 0.2376 -5.26%
2024-11-06 0 0.285 0.275 0.290 0.270 0.285 104,000 29,580 0.2844 0.244 0.235 0.248 0.231 0.244 121,455 0.2435 0.00%
2024-11-05 0 0.285 0.280 0.295 - - 0 0 - 0.244 0.240 0.253 - - 0 - 0.00%
2024-11-04 0 0.285 0.285 0.290 - - 0 0 - 0.244 0.244 0.248 - - 0 - 0.00%
2024-11-01 0 0.285 0.265 0.295 0.285 0.300 20,000 5,820 0.2910 0.244 0.227 0.253 0.244 0.257 23,357 0.2492 -1.72%
2024-10-31 0 0.290 0.265 0.295 - - 0 0 - 0.248 0.227 0.253 - - 0 - 0.00%
2024-10-30 0 0.290 0.270 0.290 0.270 0.290 68,000 18,600 0.2735 0.248 0.231 0.248 0.231 0.248 79,413 0.2342 7.41%
2024-10-29 0 0.270 0.270 0.280 0.270 0.280 204,000 57,080 0.2798 0.231 0.231 0.240 0.231 0.240 238,238 0.2396 0.00%
2024-10-28 0 0.270 0.265 0.270 0.265 0.270 68,000 18,200 0.2676 0.231 0.227 0.231 0.227 0.231 79,413 0.2292 1.89%
2024-10-25 0 0.265 0.265 0.300 0.265 0.280 8,000 2,180 0.2725 0.227 0.227 0.257 0.227 0.240 9,343 0.2333 0.00%
2024-10-24 0 0.265 0.250 0.280 0.265 0.270 24,000 6,440 0.2683 0.227 0.214 0.240 0.227 0.231 28,028 0.2298 -1.85%
2024-10-23 0 0.270 0.265 0.300 0.265 0.280 8,000 2,180 0.2725 0.231 0.227 0.257 0.227 0.240 9,343 0.2333 1.89%
2024-10-22 0 0.265 0.265 0.280 - - 0 0 - 0.227 0.227 0.240 - - 0 - 0.00%
2024-10-21 0 0.265 0.265 0.280 0.265 0.275 144,000 39,560 0.2747 0.227 0.227 0.240 0.227 0.235 168,168 0.2352 -3.64%
2024-10-18 0 0.275 0.270 0.310 0.270 0.295 104,000 30,580 0.2940 0.235 0.231 0.265 0.231 0.253 121,455 0.2518 -6.78%
2024-10-17 0 0.295 0.265 0.320 - - 0 0 - 0.253 0.227 0.274 - - 0 - 0.00%
2024-10-16 0 0.295 0.265 0.320 - - 0 0 - 0.253 0.227 0.274 - - 0 - 0.00%
2024-10-15 0 0.295 0.265 0.295 - - 0 0 - 0.253 0.227 0.253 - - 0 - 0.00%
2024-10-14 0 0.295 0.265 0.295 - - 0 0 - 0.253 0.227 0.253 - - 0 - 0.00%
2024-10-10 0 0.295 0.275 0.300 0.260 0.300 720,000 203,340 0.2824 0.253 0.235 0.257 0.223 0.257 840,841 0.2418 -4.84%
2024-10-09 0 0.310 0.280 0.310 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2024-10-08 0 0.310 0.285 0.310 0.310 0.310 16,000 4,960 0.3100 0.265 0.244 0.265 0.265 0.265 18,685 0.2654 6.90%
2024-10-07 0 0.290 0.285 0.305 0.285 0.310 704,000 203,620 0.2892 0.248 0.244 0.261 0.244 0.265 822,156 0.2477 3.57%
2024-10-04 0 0.280 0.280 0.310 0.280 0.280 284,000 72,520 0.2554 0.240 0.240 0.265 0.240 0.240 331,665 0.2187 0.00%
2024-10-03 0 0.280 0.250 0.315 0.250 0.280 232,000 63,420 0.2734 0.240 0.214 0.270 0.214 0.240 270,938 0.2341 1.82%
2024-10-02 0 0.275 0.255 0.300 0.250 0.280 84,000 23,200 0.2762 0.235 0.218 0.257 0.214 0.240 98,098 0.2365 -1.79%
2024-09-30 0 0.280 0.250 0.310 - - 0 0 - 0.240 0.214 0.265 - - 0 - 0.00%
2024-09-27 0 0.280 0.250 0.295 0.280 0.280 8,000 2,240 0.2800 0.240 0.214 0.253 0.240 0.240 9,343 0.2398 0.00%
2024-09-26 0 0.280 0.250 0.295 - - 0 0 - 0.240 0.214 0.253 - - 0 - 0.00%
2024-09-25 0 0.280 0.250 0.300 0.280 0.280 8,000 2,240 0.2800 0.240 0.214 0.257 0.240 0.240 9,343 0.2398 0.00%
2024-09-24 0 0.280 0.265 0.300 0.260 0.280 36,000 9,600 0.2667 0.240 0.227 0.257 0.223 0.240 42,042 0.2283 5.66%
2024-09-23 0 0.265 0.260 0.310 0.260 0.315 16,000 4,820 0.3013 0.227 0.223 0.265 0.223 0.270 18,685 0.2580 -15.87%
2024-09-20 0 0.315 0.285 0.315 0.280 0.320 116,000 32,780 0.2826 0.270 0.244 0.270 0.240 0.274 135,469 0.2420 12.50%
2024-09-19 0 0.280 0.250 0.280 - - 0 0 - 0.240 0.214 0.240 - - 0 - 0.00%
2024-09-17 0 0.280 0.250 0.280 - - 0 0 - 0.240 0.214 0.240 - - 0 - 0.00%
2024-09-16 0 0.280 0.250 0.280 - - 0 0 - 0.240 0.214 0.240 - - 0 - 0.00%
2024-09-13 0 0.280 0.250 0.290 - - 0 0 - 0.240 0.214 0.248 - - 0 - 0.00%
2024-09-12 0 0.280 0.250 0.300 - - 0 0 - 0.240 0.214 0.257 - - 0 - 0.00%
2024-09-11 0 0.280 0.250 0.290 - - 0 0 - 0.240 0.214 0.248 - - 0 - 0.00%
2024-09-10 0 0.280 0.250 0.290 0.250 0.290 12,000 3,280 0.2733 0.240 0.214 0.248 0.214 0.248 14,014 0.2341 3.70%
2024-09-09 0 0.270 0.250 0.290 - - 0 0 - 0.231 0.214 0.248 - - 0 - 0.00%
2024-09-05 0 0.270 0.250 0.290 - - 0 0 - 0.231 0.214 0.248 - - 0 - 0.00%
2024-09-04 0 0.280 0.250 0.300 - - 0 0 - 0.231 0.206 0.248 - - 0 - 0.00%
2024-09-03 0 0.280 0.250 0.320 - - 0 0 - 0.231 0.206 0.264 - - 0 - 0.00%
2024-09-02 0 0.280 0.250 0.310 - - 0 0 - 0.231 0.206 0.256 - - 0 - 0.00%
2024-08-30 0 0.280 0.255 0.280 - - 0 0 - 0.231 0.211 0.231 - - 0 - -1.75%
2024-08-29 0 0.285 0.250 0.290 - - 0 0 - 0.235 0.206 0.239 - - 0 - 0.00%
2024-08-28 0 0.285 0.260 0.285 0.260 0.290 88,000 24,860 0.2825 0.235 0.215 0.235 0.215 0.239 106,576 0.2333 -5.00%
2024-08-27 0 0.300 0.260 0.300 - - 0 0 - 0.248 0.215 0.248 - - 0 - 0.00%
2024-08-26 0 0.300 0.260 0.320 0.250 0.300 12,000 3,400 0.2833 0.248 0.215 0.264 0.206 0.248 14,533 0.2339 0.00%
2024-08-23 0 0.300 0.300 0.310 - - 0 0 - 0.248 0.248 0.256 - - 0 - 0.00%
2024-08-22 0 0.300 0.300 0.310 - - 0 0 - 0.248 0.248 0.256 - - 0 - 0.00%
2024-08-21 0 0.300 0.260 0.300 0.247 0.300 12,000 3,348 0.2790 0.248 0.215 0.248 0.204 0.248 14,533 0.2304 22.45%
2024-08-20 0 0.245 0.245 0.290 - - 0 0 - 0.202 0.202 0.239 - - 0 - 0.00%
2024-08-19 0 0.245 0.245 0.320 0.240 0.280 72,000 19,900 0.2764 0.202 0.202 0.264 0.198 0.231 87,198 0.2282 -18.33%
2024-08-16 0 0.300 0.240 0.320 - - 0 0 - 0.248 0.198 0.264 - - 0 - 0.00%
2024-08-15 0 0.300 0.240 0.320 - - 0 0 - 0.248 0.198 0.264 - - 0 - 0.00%
2024-08-14 0 0.300 0.240 0.300 - - 0 0 - 0.248 0.198 0.248 - - 0 - 0.00%
2024-08-13 0 0.300 0.240 0.300 - - 0 0 - 0.248 0.198 0.248 - - 0 - 0.00%
2024-08-12 0 0.300 0.300 0.320 0.300 0.300 24,000 7,200 0.3000 0.248 0.248 0.264 0.248 0.248 29,066 0.2477 7.14%
2024-08-09 0 0.280 0.240 0.320 0.280 0.280 8,000 2,240 0.2800 0.231 0.198 0.264 0.231 0.231 9,689 0.2312 0.00%
2024-08-08 0 0.280 0.240 0.320 - - 0 0 - 0.231 0.198 0.264 - - 0 - 0.00%
2024-08-07 0 0.280 0.280 0.320 - - 0 0 - 0.231 0.231 0.264 - - 0 - 0.00%
2024-08-06 0 0.280 0.280 0.320 - - 0 0 - 0.231 0.231 0.264 - - 0 - 0.00%
2024-08-05 0 0.280 0.280 0.320 0.280 0.280 52,000 14,560 0.2800 0.231 0.231 0.264 0.231 0.231 62,977 0.2312 3.70%
2024-08-02 0 0.270 0.260 0.320 0.255 0.265 12,000 3,100 0.2583 0.223 0.215 0.264 0.211 0.219 14,533 0.2133 -10.00%
2024-08-01 0 0.300 0.240 0.320 - - 0 0 - 0.248 0.198 0.264 - - 0 - 0.00%
2024-07-31 0 0.300 0.280 0.300 0.280 0.300 428,000 125,620 0.2935 0.248 0.231 0.248 0.231 0.248 518,346 0.2423 7.14%
2024-07-30 0 0.280 0.280 0.290 - - 0 0 - 0.231 0.231 0.239 - - 0 - 0.00%
2024-07-29 0 0.280 0.275 0.280 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
2024-07-26 0 0.280 0.245 0.290 - - 0 0 - 0.231 0.202 0.239 - - 0 - 0.00%
2024-07-25 0 0.280 0.275 0.295 - - 0 0 - 0.231 0.227 0.244 - - 0 - 0.00%
2024-07-24 0 0.280 0.280 0.295 0.280 0.280 80,000 22,400 0.2800 0.231 0.231 0.244 0.231 0.231 96,887 0.2312 0.00%
2024-07-23 0 0.280 0.245 0.280 - - 0 0 - 0.231 0.202 0.231 - - 0 - 0.00%
2024-07-22 0 0.280 0.240 0.295 - - 0 0 - 0.231 0.198 0.244 - - 0 - 0.00%
2024-07-19 0 0.280 0.240 0.295 - - 0 0 - 0.231 0.198 0.244 - - 0 - 0.00%
2024-07-18 0 0.280 0.240 0.295 - - 0 0 - 0.231 0.198 0.244 - - 0 - 0.00%
2024-07-17 0 0.280 0.280 0.295 - - 0 0 - 0.231 0.231 0.244 - - 0 - 0.00%
2024-07-16 0 0.280 0.240 0.295 - - 0 0 - 0.231 0.198 0.244 - - 0 - 0.00%
2024-07-15 0 0.280 0.280 0.290 0.280 0.290 148,000 42,040 0.2841 0.231 0.231 0.239 0.231 0.239 179,241 0.2345 -1.75%
2024-07-12 0 0.285 0.280 0.295 - - 0 0 - 0.235 0.231 0.244 - - 0 - 0.00%
2024-07-11 0 0.285 0.240 0.295 - - 0 0 - 0.235 0.198 0.244 - - 0 - 0.00%
2024-07-10 0 0.285 0.240 0.285 0.290 0.290 72,000 20,880 0.2900 0.235 0.198 0.235 0.239 0.239 87,198 0.2395 -1.72%
2024-07-09 0 0.290 0.240 0.290 - - 0 0 - 0.239 0.198 0.239 - - 0 - -1.69%
2024-07-08 0 0.295 0.240 0.295 - - 0 0 - 0.244 0.198 0.244 - - 0 - -1.67%
2024-07-05 0 0.300 0.240 0.300 0.300 0.300 4,000 1,200 0.3000 0.248 0.198 0.248 0.248 0.248 4,844 0.2477 1.69%
2024-07-04 0 0.295 0.295 0.300 - - 0 0 - 0.244 0.244 0.248 - - 0 - 0.00%
2024-07-03 0 0.295 0.240 0.300 0.250 0.295 68,000 18,620 0.2738 0.244 0.198 0.248 0.206 0.244 82,354 0.2261 9.26%
2024-07-02 0 0.270 0.270 0.310 - - 480,000 120,000 0.2500 0.223 0.223 0.256 - - 581,322 0.2064 0.00%
2024-06-28 0 0.270 0.244 0.300 - - 196,000 49,000 0.2500 0.223 0.201 0.248 - - 237,373 0.2064 0.00%
2024-06-27 0 0.270 0.260 0.300 - - 44,000 11,880 0.2700 0.223 0.215 0.248 - - 53,288 0.2229 0.00%
2024-06-26 0 0.270 0.265 0.310 0.260 0.260 140,000 37,080 0.2649 0.223 0.219 0.256 0.215 0.215 169,552 0.2187 -8.47%
2024-06-25 0 0.295 0.255 0.310 0.290 0.295 664,000 193,040 0.2907 0.244 0.211 0.256 0.239 0.244 804,163 0.2401 5.36%
2024-06-24 0 0.280 0.244 0.295 - - 0 0 - 0.231 0.201 0.244 - - 0 - 0.00%
2024-06-21 0 0.280 0.240 0.300 - - 0 0 - 0.231 0.198 0.248 - - 0 - 0.00%
2024-06-20 0 0.280 0.240 0.300 - - 0 0 - 0.231 0.198 0.248 - - 0 - 0.00%
2024-06-19 0 0.280 0.265 0.280 - - 0 0 - 0.231 0.219 0.231 - - 0 - 0.00%
2024-06-18 0 0.280 0.250 0.280 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2024-06-17 0 0.280 0.241 0.280 - - 0 0 - 0.231 0.199 0.231 - - 0 - 0.00%
2024-06-14 0 0.280 0.250 0.280 0.270 0.280 16,000 4,360 0.2725 0.231 0.206 0.231 0.223 0.231 19,377 0.2250 1.82%
2024-06-13 0 0.275 0.265 0.280 - - 24,000 6,720 0.2800 0.227 0.219 0.231 - - 29,066 0.2312 0.00%
2024-06-12 0 0.275 0.265 0.280 0.265 0.275 52,000 13,980 0.2688 0.227 0.219 0.231 0.219 0.227 62,977 0.2220 3.77%
2024-06-11 0 0.265 0.265 0.280 - - 0 0 - 0.219 0.219 0.231 - - 0 - 0.00%
2024-06-07 0 0.265 0.265 0.280 - - 0 0 - 0.219 0.219 0.231 - - 0 - 0.00%
2024-06-06 0 0.265 0.265 0.280 0.265 0.265 8,000 2,120 0.2650 0.219 0.219 0.231 0.219 0.219 9,689 0.2188 -1.85%
2024-06-05 0 0.270 0.265 0.275 - - 20,000 5,500 0.2750 0.223 0.219 0.227 - - 24,222 0.2271 0.00%
2024-06-04 0 0.270 0.260 0.275 - - 0 0 - 0.223 0.215 0.227 - - 0 - 0.00%
2024-06-03 0 0.270 0.260 0.280 - - 24,000 6,600 0.2750 0.223 0.215 0.231 - - 29,066 0.2271 0.00%
2024-05-31 0 0.290 0.275 0.300 - - 0 0 - 0.223 0.211 0.231 - - 0 - 0.00%
2024-05-30 0 0.290 0.275 0.300 - - 0 0 - 0.223 0.211 0.231 - - 0 - 0.00%
2024-05-29 0 0.290 0.275 0.300 - - 0 0 - 0.223 0.211 0.231 - - 0 - 0.00%
2024-05-28 0 0.290 0.270 0.300 - - 0 0 - 0.223 0.208 0.231 - - 0 - 0.00%
2024-05-27 0 0.290 0.270 0.300 - - 0 0 - 0.223 0.208 0.231 - - 0 - 0.00%
2024-05-24 0 0.290 0.270 0.300 - - 0 0 - 0.223 0.208 0.231 - - 0 - 0.00%
2024-05-23 0 0.290 0.270 0.300 - - 0 0 - 0.223 0.208 0.231 - - 0 - 0.00%
2024-05-22 0 0.290 0.260 0.310 0.290 0.290 8,000 2,320 0.2900 0.223 0.200 0.238 0.223 0.223 10,406 0.2229 0.00%
2024-05-21 0 0.290 0.265 0.300 - - 32,000 9,000 0.2813 0.223 0.204 0.231 - - 41,626 0.2162 0.00%
2024-05-20 0 0.290 0.275 0.300 - - 0 0 - 0.223 0.211 0.231 - - 0 - 0.00%
2024-05-17 0 0.290 0.275 0.300 - - 0 0 - 0.223 0.211 0.231 - - 0 - 0.00%
2024-05-16 0 0.290 0.275 0.300 - - 0 0 - 0.223 0.211 0.231 - - 0 - 0.00%
2024-05-14 0 0.290 0.275 0.300 0.290 0.315 96,000 28,140 0.2931 0.223 0.211 0.231 0.223 0.242 124,877 0.2253 -1.69%
2024-05-13 0 0.295 0.250 0.305 - - 0 0 - 0.227 0.192 0.234 - - 0 - 0.00%
2024-05-10 0 0.295 0.255 0.300 0.295 0.295 40,000 11,800 0.2950 0.227 0.196 0.231 0.227 0.227 52,032 0.2268 15.69%
2024-05-09 0 0.255 0.246 0.300 - - 0 0 - 0.196 0.189 0.231 - - 0 - 0.00%
2024-05-08 0 0.255 0.250 0.300 - - 0 0 - 0.196 0.192 0.231 - - 0 - 0.00%
2024-05-07 0 0.255 0.255 0.300 - - 0 0 - 0.196 0.196 0.231 - - 0 - 0.00%
2024-05-06 0 0.255 0.255 0.290 - - 0 0 - 0.196 0.196 0.223 - - 0 - 2.00%
2024-05-03 0 0.250 0.240 0.290 - - 0 0 - 0.192 0.185 0.223 - - 0 - 0.00%
2024-05-02 0 0.250 0.246 0.290 - - 0 0 - 0.192 0.189 0.223 - - 0 - 0.00%
2024-04-30 0 0.250 0.246 0.290 0.250 0.250 8,000 2,000 0.2500 0.192 0.189 0.223 0.192 0.192 10,406 0.1922 0.00%
2024-04-29 0 0.250 0.247 0.290 - - 0 0 - 0.192 0.190 0.223 - - 0 - 0.00%
2024-04-26 0 0.250 0.245 0.290 - - 0 0 - 0.192 0.188 0.223 - - 0 - 0.00%
2024-04-25 0 0.250 0.248 0.290 - - 0 0 - 0.192 0.191 0.223 - - 0 - 0.00%
2024-04-24 0 0.250 0.243 0.290 0.250 0.250 12,000 3,000 0.2500 0.192 0.187 0.223 0.192 0.192 15,610 0.1922 0.00%
2024-04-23 0 0.250 0.243 0.290 0.250 0.250 48,000 12,000 0.2500 0.192 0.187 0.223 0.192 0.192 62,438 0.1922 0.81%
2024-04-22 0 0.248 0.244 0.310 0.248 0.248 4,000 992 0.2480 0.191 0.188 0.238 0.191 0.191 5,203 0.1907 0.81%
2024-04-19 0 0.246 0.242 0.248 0.241 0.241 16,000 3,856 0.2410 0.189 0.186 0.191 0.185 0.185 20,813 0.1853 0.00%
2024-04-18 0 0.246 0.240 0.250 - - 0 0 - 0.189 0.185 0.192 - - 0 - 2.07%
2024-04-17 0 0.241 0.230 0.250 - - 0 0 - 0.185 0.177 0.192 - - 0 - 0.00%
2024-04-16 0 0.241 0.230 0.250 - - 4,000 964 0.2410 0.185 0.177 0.192 - - 5,203 0.1853 0.00%
2024-04-15 0 0.241 0.241 0.250 0.241 0.241 200,000 48,200 0.2410 0.185 0.185 0.192 0.185 0.185 260,160 0.1853 -3.60%
2024-04-12 0 0.250 0.241 0.295 - - 0 0 - 0.192 0.185 0.227 - - 0 - 0.00%
2024-04-11 0 0.250 0.250 0.300 - - 0 0 - 0.192 0.192 0.231 - - 0 - 0.00%
2024-04-10 0 0.250 0.250 0.300 - - 0 0 - 0.192 0.192 0.231 - - 0 - 0.00%
2024-04-09 0 0.250 0.250 0.300 - - 0 0 - 0.192 0.192 0.231 - - 0 - 0.00%
2024-04-08 0 0.250 0.242 0.300 0.250 0.250 4,000 1,000 0.2500 0.192 0.186 0.231 0.192 0.192 5,203 0.1922 0.00%
2024-04-05 0 0.250 0.245 0.300 0.250 0.250 4,000 1,000 0.2500 0.192 0.188 0.231 0.192 0.192 5,203 0.1922 0.00%
2024-04-03 0 0.250 0.241 0.290 - - 0 0 - 0.192 0.185 0.223 - - 0 - 4.17%
2024-04-02 0 0.240 0.240 0.310 0.238 0.255 160,000 38,480 0.2405 0.185 0.185 0.238 0.183 0.196 208,128 0.1849 -7.69%
2024-03-28 0 0.260 0.238 0.270 - - 0 0 - 0.200 0.183 0.208 - - 0 - 0.00%
2024-03-27 0 0.260 0.250 0.270 - - 0 0 - 0.200 0.192 0.208 - - 0 - 0.00%
2024-03-26 0 0.260 0.250 0.280 - - 0 0 - 0.200 0.192 0.215 - - 0 - 0.00%
2024-03-25 0 0.260 0.245 0.270 0.260 0.260 100,000 26,000 0.2600 0.200 0.188 0.208 0.200 0.200 130,080 0.1999 0.00%
2024-03-22 0 0.260 0.244 0.290 - - 0 0 - 0.200 0.188 0.223 - - 0 - 0.00%
2024-03-21 0 0.260 0.243 0.310 0.236 0.260 164,000 39,636 0.2417 0.200 0.187 0.238 0.181 0.200 213,331 0.1858 0.00%
2024-03-20 0 0.260 0.255 0.310 0.250 0.260 84,000 21,060 0.2507 0.200 0.196 0.238 0.192 0.200 109,267 0.1927 0.00%
2024-03-19 0 0.260 0.250 0.310 - - 0 0 - 0.200 0.192 0.238 - - 0 - 0.00%
2024-03-18 0 0.260 0.250 0.310 - - 0 0 - 0.200 0.192 0.238 - - 0 - 0.00%
2024-03-15 0 0.260 0.250 0.310 - - 0 0 - 0.200 0.192 0.238 - - 0 - 0.00%
2024-03-14 0 0.260 0.250 0.310 - - 0 0 - 0.200 0.192 0.238 - - 0 - 0.00%
2024-03-13 0 0.260 0.250 0.290 - - 0 0 - 0.200 0.192 0.223 - - 0 - 0.00%
2024-03-12 0 0.260 0.250 0.260 0.260 0.260 108,000 28,080 0.2600 0.200 0.192 0.200 0.200 0.200 140,486 0.1999 1.96%
2024-03-11 0 0.255 0.255 0.300 - - 0 0 - 0.196 0.196 0.231 - - 0 - 0.00%
2024-03-08 0 0.255 0.255 0.300 - - 0 0 - 0.196 0.196 0.231 - - 0 - 0.00%
2024-03-07 0 0.255 0.250 0.290 0.255 0.255 24,000 6,120 0.2550 0.196 0.192 0.223 0.196 0.196 31,219 0.1960 2.00%
2024-03-06 0 0.250 0.250 0.255 - - 0 0 - 0.192 0.192 0.196 - - 0 - 0.00%
2024-03-05 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 0.192 0.192 0.204 0.192 0.192 26,016 0.1922 -1.96%
2024-03-04 0 0.255 0.250 0.265 0.255 0.255 28,000 7,140 0.2550 0.196 0.192 0.204 0.196 0.196 36,422 0.1960 0.00%
2024-03-01 0 0.255 0.255 0.275 - - 0 0 - 0.196 0.196 0.211 - - 0 - 0.00%
2024-02-29 0 0.255 0.250 0.260 0.255 0.255 36,000 9,140 0.2539 0.196 0.192 0.200 0.196 0.196 46,829 0.1952 0.00%
2024-02-28 0 0.255 0.250 0.255 - - 0 0 - 0.196 0.192 0.196 - - 0 - 0.00%
2024-02-27 0 0.255 0.250 0.255 - - 0 0 - 0.196 0.192 0.196 - - 0 - 0.00%
2024-02-26 0 0.255 0.250 0.260 - - 36,000 9,000 0.2500 0.196 0.192 0.200 - - 46,829 0.1922 0.00%
2024-02-23 0 0.255 0.250 0.260 0.250 0.250 4,000 1,000 0.2500 0.196 0.192 0.200 0.192 0.192 5,203 0.1922 0.00%
2024-02-22 0 0.255 0.250 0.260 - - 28,000 7,140 0.2550 0.196 0.192 0.200 - - 36,422 0.1960 0.00%
2024-02-21 0 0.255 0.250 0.260 - - 0 0 - 0.196 0.192 0.200 - - 0 - 0.00%
2024-02-20 0 0.255 0.245 0.260 - - 0 0 - 0.196 0.188 0.200 - - 0 - 0.00%
2024-02-19 0 0.255 0.245 0.260 - - 20,000 4,920 0.2460 0.196 0.188 0.200 - - 26,016 0.1891 0.00%
2024-02-16 0 0.255 0.246 0.260 - - 0 0 - 0.196 0.189 0.200 - - 0 - 0.00%
2024-02-15 0 0.255 0.250 0.260 0.250 0.250 8,000 2,000 0.2500 0.196 0.192 0.200 0.192 0.192 10,406 0.1922 0.00%
2024-02-14 0 0.255 0.235 0.260 - - 0 0 - 0.196 0.181 0.200 - - 0 - 0.00%
2024-02-09 0 0.255 0.250 0.260 0.250 0.250 8,000 2,000 0.2500 0.196 0.192 0.200 0.192 0.192 10,406 0.1922 -1.92%
2024-02-08 0 0.260 0.250 0.320 0.260 0.260 4,000 1,040 0.2600 0.200 0.192 0.246 0.200 0.200 5,203 0.1999 0.00%
2024-02-07 0 0.260 0.250 0.260 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
2024-02-06 0 0.260 0.250 0.265 - - 0 0 - 0.200 0.192 0.204 - - 0 - 0.00%
2024-02-05 0 0.260 0.250 0.270 0.250 0.260 12,000 3,040 0.2533 0.200 0.192 0.208 0.192 0.200 15,610 0.1948 -3.70%
2024-02-02 0 0.270 0.270 0.320 0.265 0.265 4,000 1,060 0.2650 0.208 0.208 0.246 0.204 0.204 5,203 0.2037 1.89%
2024-02-01 0 0.265 0.235 0.275 - - 0 0 - 0.204 0.181 0.211 - - 0 - 0.00%
2024-01-31 0 0.265 0.238 0.275 - - 4,000 1,020 0.2550 0.204 0.183 0.211 - - 5,203 0.1960 0.00%
2024-01-30 0 0.265 0.255 0.320 0.260 0.260 52,000 13,520 0.2600 0.204 0.196 0.246 0.200 0.200 67,642 0.1999 0.00%
2024-01-29 0 0.265 0.255 0.320 - - 0 0 - 0.204 0.196 0.246 - - 0 - 0.00%
2024-01-26 0 0.265 0.255 0.275 0.265 0.265 4,000 1,060 0.2650 0.204 0.196 0.211 0.204 0.204 5,203 0.2037 -1.85%
2024-01-25 0 0.270 0.250 0.280 0.270 0.270 12,000 3,240 0.2700 0.208 0.192 0.215 0.208 0.208 15,610 0.2076 0.00%
2024-01-24 0 0.270 0.260 0.270 0.250 0.280 120,000 30,240 0.2520 0.208 0.200 0.208 0.192 0.215 156,096 0.1937 -3.57%
2024-01-23 0 0.280 0.250 0.280 - - 4,000 1,020 0.2550 0.215 0.192 0.215 - - 5,203 0.1960 0.00%
2024-01-22 0 0.280 0.250 0.285 - - 0 0 - 0.215 0.192 0.219 - - 0 - -1.75%
2024-01-19 0 0.285 0.285 0.320 - - 0 0 - 0.219 0.219 0.246 - - 0 - 0.00%
2024-01-18 0 0.285 0.250 0.320 - - 0 0 - 0.219 0.192 0.246 - - 0 - 0.00%
2024-01-17 0 0.285 0.250 0.320 - - 0 0 - 0.219 0.192 0.246 - - 0 - 0.00%
2024-01-16 0 0.285 0.270 0.320 - - 0 0 - 0.219 0.208 0.246 - - 0 - 0.00%
2024-01-15 0 0.285 0.270 0.320 - - 20,000 5,400 0.2700 0.219 0.208 0.246 - - 26,016 0.2076 0.00%
2024-01-12 0 0.285 0.270 0.320 0.285 0.285 152,000 43,320 0.2850 0.219 0.208 0.246 0.219 0.219 197,721 0.2191 0.00%
2024-01-11 0 0.285 0.270 0.320 - - 0 0 - 0.219 0.208 0.246 - - 0 - 0.00%
2024-01-10 0 0.285 0.270 0.320 - - 0 0 - 0.219 0.208 0.246 - - 0 - 0.00%
2024-01-09 0 0.285 0.265 0.285 - - 0 0 - 0.219 0.204 0.219 - - 0 - 0.00%
2024-01-08 0 0.285 0.265 0.315 0.265 0.285 356,000 101,380 0.2848 0.219 0.204 0.242 0.204 0.219 463,084 0.2189 1.79%
2024-01-05 0 0.280 0.265 0.295 - - 0 0 - 0.215 0.204 0.227 - - 0 - 0.00%
2024-01-04 0 0.280 0.270 0.280 0.275 0.290 1,788,000 505,000 0.2824 0.215 0.208 0.215 0.211 0.223 2,325,828 0.2171 -3.45%
2024-01-03 0 0.290 0.270 0.335 0.290 0.290 480,000 139,200 0.2900 0.223 0.208 0.258 0.223 0.223 624,383 0.2229 5.45%
2024-01-02 0 0.275 0.275 0.325 0.275 0.275 28,000 7,700 0.2750 0.211 0.211 0.250 0.211 0.211 36,422 0.2114 1.85%
2023-12-29 0 0.270 0.270 0.275 - - 0 0 - 0.208 0.208 0.211 - - 0 - 0.00%
2023-12-28 0 0.270 0.246 0.280 0.270 0.270 28,000 7,540 0.2693 0.208 0.189 0.215 0.208 0.208 36,422 0.2070 -3.57%
2023-12-27 0 0.280 0.270 0.310 - - 0 0 - 0.215 0.208 0.238 - - 0 - 0.00%
2023-12-22 0 0.280 0.270 0.310 - - 0 0 - 0.215 0.208 0.238 - - 0 - 0.00%
2023-12-21 0 0.280 0.265 0.310 0.270 0.280 16,000 4,440 0.2775 0.215 0.204 0.238 0.208 0.215 20,813 0.2133 0.00%
2023-12-20 0 0.280 0.270 0.310 - - 0 0 - 0.215 0.208 0.238 - - 0 - 0.00%
2023-12-19 0 0.280 0.270 0.310 - - 0 0 - 0.215 0.208 0.238 - - 0 - 0.00%
2023-12-18 0 0.280 0.270 0.315 - - 0 0 - 0.215 0.208 0.242 - - 0 - 0.00%
2023-12-15 0 0.280 0.265 0.350 - - 0 0 - 0.215 0.204 0.269 - - 0 - 0.00%
2023-12-14 0 0.280 0.270 0.340 - - 0 0 - 0.215 0.208 0.261 - - 0 - 0.00%
2023-12-13 0 0.280 0.260 0.300 0.270 0.300 88,000 26,020 0.2957 0.215 0.200 0.231 0.208 0.231 114,470 0.2273 -1.75%
2023-12-12 0 0.285 0.275 0.290 0.265 0.285 72,000 19,480 0.2706 0.219 0.211 0.223 0.204 0.219 93,657 0.2080 0.00%
2023-12-11 0 0.285 0.270 0.300 0.270 0.295 76,000 21,160 0.2784 0.219 0.208 0.231 0.208 0.227 98,861 0.2140 -1.72%
2023-12-08 0 0.290 0.290 0.300 - - 0 0 - 0.223 0.223 0.231 - - 0 - 0.00%
2023-12-07 0 0.290 0.290 0.300 - - 0 0 - 0.223 0.223 0.231 - - 0 - 3.57%
2023-12-06 0 0.300 0.290 0.305 0.290 0.305 92,000 27,500 0.2989 0.215 0.208 0.219 0.208 0.219 128,222 0.2145 0.00%
2023-12-05 0 0.300 0.290 0.300 0.290 0.300 68,000 20,160 0.2965 0.215 0.208 0.215 0.208 0.215 94,772 0.2127 -4.76%
2023-12-04 0 0.315 0.290 0.330 - - 0 0 - 0.226 0.208 0.237 - - 0 - 0.00%
2023-12-01 0 0.315 0.300 0.345 - - 0 0 - 0.226 0.215 0.248 - - 0 - 0.00%
2023-11-30 0 0.315 0.295 0.315 - - 0 0 - 0.226 0.212 0.226 - - 0 - 0.00%
2023-11-29 0 0.315 0.300 0.320 0.300 0.315 56,000 17,280 0.3086 0.226 0.215 0.230 0.215 0.226 78,048 0.2214 -1.56%
2023-11-28 0 0.320 0.300 0.320 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2023-11-27 0 0.320 0.300 0.345 - - 0 0 - 0.230 0.215 0.248 - - 0 - 0.00%
2023-11-24 0 0.320 0.300 0.345 - - 0 0 - 0.230 0.215 0.248 - - 0 - 0.00%
2023-11-23 0 0.320 0.310 0.365 0.315 0.320 24,000 7,620 0.3175 0.230 0.222 0.262 0.226 0.230 33,449 0.2278 3.23%
2023-11-22 0 0.310 0.310 0.350 0.295 0.310 40,000 12,340 0.3085 0.222 0.222 0.251 0.212 0.222 55,749 0.2214 1.64%
2023-11-21 0 0.305 0.295 0.305 0.290 0.305 44,000 13,360 0.3036 0.219 0.212 0.219 0.208 0.219 61,323 0.2179 0.00%
2023-11-20 0 0.305 0.285 0.320 - - 0 0 - 0.219 0.204 0.230 - - 0 - 0.00%
2023-11-17 0 0.305 0.285 0.320 - - 0 0 - 0.219 0.204 0.230 - - 0 - 0.00%
2023-11-16 0 0.305 0.285 0.310 - - 0 0 - 0.219 0.204 0.222 - - 0 - 0.00%
2023-11-15 0 0.305 0.285 0.305 0.285 0.305 68,000 20,360 0.2994 0.219 0.204 0.219 0.204 0.219 94,772 0.2148 1.67%
2023-11-14 0 0.300 0.285 0.320 - - 0 0 - 0.215 0.204 0.230 - - 0 - 0.00%
2023-11-13 0 0.300 0.285 0.350 - - 0 0 - 0.215 0.204 0.251 - - 0 - 0.00%
2023-11-10 0 0.300 0.285 0.310 - - 0 0 - 0.215 0.204 0.222 - - 0 - 0.00%
2023-11-09 0 0.300 0.285 0.315 - - 0 0 - 0.215 0.204 0.226 - - 0 - 0.00%
2023-11-08 0 0.300 0.285 0.315 - - 0 0 - 0.215 0.204 0.226 - - 0 - 0.00%
2023-11-07 0 0.300 0.285 0.300 0.270 0.300 104,000 29,740 0.2860 0.215 0.204 0.215 0.194 0.215 144,946 0.2052 0.00%
2023-11-06 0 0.300 0.285 0.310 - - 0 0 - 0.215 0.204 0.222 - - 0 - 0.00%
2023-11-03 0 0.300 0.280 0.315 0.270 0.300 48,000 14,060 0.2929 0.215 0.201 0.226 0.194 0.215 66,898 0.2102 0.00%
2023-11-02 0 0.300 0.285 0.325 - - 0 0 - 0.215 0.204 0.233 - - 0 - 0.00%
2023-11-01 0 0.300 0.285 0.335 - - 0 0 - 0.215 0.204 0.240 - - 0 - 0.00%
2023-10-31 0 0.300 0.295 0.315 0.275 0.300 88,000 26,020 0.2957 0.215 0.212 0.226 0.197 0.215 122,647 0.2122 0.00%
2023-10-30 0 0.300 0.290 0.335 - - 0 0 - 0.215 0.208 0.240 - - 0 - 0.00%
2023-10-27 0 0.300 0.280 0.315 0.285 0.300 64,000 18,840 0.2944 0.215 0.201 0.226 0.204 0.215 89,198 0.2112 0.00%
2023-10-26 0 0.300 0.280 0.330 - - 0 0 - 0.215 0.201 0.237 - - 0 - 0.00%
2023-10-25 0 0.300 0.285 0.335 - - 0 0 - 0.215 0.204 0.240 - - 0 - 0.00%
2023-10-24 0 0.300 0.285 0.300 0.290 0.300 84,000 25,040 0.2981 0.215 0.204 0.215 0.208 0.215 117,072 0.2139 0.00%
2023-10-20 0 0.300 0.295 0.300 - - 0 0 - 0.215 0.212 0.215 - - 0 - 0.00%
2023-10-19 0 0.300 0.280 0.305 0.285 0.300 60,000 17,940 0.2990 0.215 0.201 0.219 0.204 0.215 83,623 0.2145 0.00%
2023-10-18 0 0.300 0.290 0.305 0.295 0.305 64,000 19,040 0.2975 0.215 0.208 0.219 0.212 0.219 89,198 0.2135 -1.64%
2023-10-17 0 0.305 0.300 0.320 0.295 0.305 60,000 18,220 0.3037 0.219 0.215 0.230 0.212 0.219 83,623 0.2179 1.67%
2023-10-16 0 0.300 0.290 0.305 - - 0 0 - 0.215 0.208 0.219 - - 0 - 0.00%
2023-10-13 0 0.300 0.280 0.285 0.300 0.305 84,000 25,220 0.3002 0.215 0.201 0.204 0.215 0.219 117,072 0.2154 -6.25%
2023-10-12 0 0.320 0.300 0.325 0.305 0.320 64,000 20,060 0.3134 0.230 0.215 0.233 0.219 0.230 89,198 0.2249 -1.54%
2023-10-11 0 0.325 0.310 0.325 - - 0 0 - 0.233 0.222 0.233 - - 0 - 0.00%
2023-10-10 0 0.325 0.305 0.330 - - 0 0 - 0.233 0.219 0.237 - - 0 - 0.00%
2023-10-09 0 0.325 0.305 0.325 0.305 0.330 44,000 14,400 0.3273 0.233 0.219 0.233 0.219 0.237 61,323 0.2348 1.56%
2023-10-06 0 0.320 0.305 0.340 0.320 0.320 12,000 3,840 0.3200 0.230 0.219 0.244 0.230 0.230 16,725 0.2296 0.00%
2023-10-05 0 0.320 0.300 0.325 - - 0 0 - 0.230 0.215 0.233 - - 0 - 0.00%
2023-10-04 0 0.320 0.300 0.325 - - 100 28 0.2800 0.230 0.215 0.233 - - 139 0.2009 0.00%
2023-10-03 0 0.320 0.300 0.325 - - 0 0 - 0.230 0.215 0.233 - - 0 - 0.00%
2023-09-29 0 0.320 0.305 0.325 - - 0 0 - 0.230 0.219 0.233 - - 0 - 0.00%
2023-09-28 0 0.320 0.305 0.320 - - 0 0 - 0.230 0.219 0.230 - - 0 - 0.00%
2023-09-27 0 0.320 0.305 0.330 - - 0 0 - 0.230 0.219 0.237 - - 0 - 0.00%
2023-09-26 0 0.320 0.315 0.320 0.305 0.330 228,000 71,240 0.3125 0.230 0.226 0.230 0.219 0.237 317,766 0.2242 -3.03%
2023-09-25 0 0.330 0.310 0.360 - - 0 0 - 0.237 0.222 0.258 - - 0 - 0.00%
2023-09-22 0 0.330 0.310 0.355 - - 0 0 - 0.237 0.222 0.255 - - 0 - 0.00%
2023-09-21 0 0.330 0.310 0.355 - - 0 0 - 0.237 0.222 0.255 - - 0 - 0.00%
2023-09-20 0 0.330 0.315 0.355 - - 0 0 - 0.237 0.226 0.255 - - 0 - 0.00%
2023-09-19 0 0.330 0.310 0.350 - - 0 0 - 0.237 0.222 0.251 - - 0 - 0.00%
2023-09-18 0 0.330 0.310 0.355 - - 0 0 - 0.237 0.222 0.255 - - 0 - 0.00%
2023-09-15 0 0.330 0.320 0.355 - - 0 0 - 0.237 0.230 0.255 - - 0 - 0.00%
2023-09-14 0 0.330 0.320 0.330 0.315 0.330 72,000 23,640 0.3283 0.237 0.230 0.237 0.226 0.237 100,347 0.2356 0.00%
2023-09-13 0 0.330 0.315 0.350 - - 0 0 - 0.237 0.226 0.251 - - 0 - 0.00%
2023-09-12 0 0.330 0.310 0.335 0.300 0.335 156,000 50,700 0.3250 0.237 0.222 0.240 0.215 0.240 217,419 0.2332 -1.49%
2023-09-11 0 0.335 - 0.340 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
2023-09-07 0 0.335 0.295 0.340 - - 0 0 - 0.240 0.212 0.244 - - 0 - 0.00%
2023-09-06 0 0.335 0.330 0.340 0.335 0.335 4,000 1,340 0.3350 0.240 0.237 0.244 0.240 0.240 5,575 0.2404 1.52%
2023-09-05 0 0.330 0.275 0.340 - - 0 0 - 0.237 0.197 0.244 - - 0 - 0.00%
2023-09-04 0 0.330 0.295 0.340 - - 0 0 - 0.237 0.212 0.244 - - 0 - 0.00%
2023-08-31 0 0.330 0.315 0.340 - - 0 0 - 0.237 0.226 0.244 - - 0 - 0.00%
2023-08-30 0 0.330 0.315 0.340 - - 0 0 - 0.237 0.226 0.244 - - 0 - 0.00%
2023-08-29 0 0.330 0.320 0.340 - - 0 0 - 0.237 0.230 0.244 - - 0 - 0.00%
2023-08-28 0 0.330 0.315 0.340 - - 0 0 - 0.237 0.226 0.244 - - 0 - 0.00%
2023-08-25 0 0.330 0.320 0.340 - - 0 0 - 0.237 0.230 0.244 - - 0 - 0.00%
2023-08-24 0 0.330 0.315 0.340 - - 0 0 - 0.237 0.226 0.244 - - 0 - 0.00%
2023-08-23 0 0.330 0.320 0.340 - - 0 0 - 0.237 0.230 0.244 - - 0 - 0.00%
2023-08-22 0 0.330 0.325 0.340 - - 0 0 - 0.237 0.233 0.244 - - 0 - 0.00%
2023-08-21 0 0.330 0.330 0.340 0.325 0.350 20,000 6,900 0.3450 0.237 0.237 0.244 0.233 0.251 27,874 0.2475 0.00%
2023-08-18 0 0.330 0.320 0.390 - - 0 0 - 0.237 0.230 0.280 - - 0 - 0.00%
2023-08-17 0 0.330 0.320 0.365 - - 0 0 - 0.237 0.230 0.262 - - 0 - 0.00%
2023-08-16 0 0.330 0.320 0.400 0.330 0.330 40,000 13,200 0.3300 0.237 0.230 0.287 0.237 0.237 55,749 0.2368 0.00%
2023-08-15 0 0.330 0.330 0.335 0.320 0.340 12,000 3,960 0.3300 0.237 0.237 0.240 0.230 0.244 16,725 0.2368 -1.49%
2023-08-14 0 0.335 0.320 0.400 - - 0 0 - 0.240 0.230 0.287 - - 0 - 0.00%
2023-08-11 0 0.335 0.320 0.400 - - 0 0 - 0.240 0.230 0.287 - - 0 - 0.00%
2023-08-10 0 0.335 0.320 0.400 - - 0 0 - 0.240 0.230 0.287 - - 0 - 0.00%
2023-08-09 0 0.335 0.325 0.390 0.320 0.335 44,000 14,560 0.3309 0.240 0.233 0.280 0.230 0.240 61,323 0.2374 1.52%
2023-08-08 0 0.330 0.325 0.335 0.320 0.350 84,000 28,280 0.3367 0.237 0.233 0.240 0.230 0.251 117,072 0.2416 -2.94%
2023-08-07 0 0.340 0.335 0.390 - - 0 0 - 0.244 0.240 0.280 - - 0 - 0.00%
2023-08-04 0 0.340 0.340 0.390 0.330 0.355 380,000 128,780 0.3389 0.244 0.244 0.280 0.237 0.255 529,611 0.2432 -4.23%
2023-08-03 0 0.355 0.355 0.370 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2023-08-02 0 0.355 0.345 0.370 - - 0 0 - 0.255 0.248 0.265 - - 0 - 0.00%
2023-08-01 0 0.355 0.355 0.370 0.355 0.385 248,000 95,260 0.3841 0.255 0.255 0.265 0.255 0.276 345,641 0.2756 1.43%
2023-07-31 0 0.350 0.340 0.365 0.350 0.375 228,000 85,340 0.3743 0.251 0.244 0.262 0.251 0.269 317,766 0.2686 -1.41%
2023-07-28 0 0.355 0.350 0.370 0.340 0.355 256,000 87,180 0.3405 0.255 0.251 0.265 0.244 0.255 356,790 0.2443 1.43%
2023-07-27 0 0.350 0.345 0.365 0.350 0.355 8,000 2,820 0.3525 0.251 0.248 0.262 0.251 0.255 11,150 0.2529 0.00%
2023-07-26 0 0.350 0.345 0.395 - - 0 0 - 0.251 0.248 0.283 - - 0 - 0.00%
2023-07-25 0 0.350 0.345 0.395 0.345 0.375 24,000 8,880 0.3700 0.251 0.248 0.283 0.248 0.269 33,449 0.2655 -1.41%
2023-07-24 0 0.355 0.340 0.380 0.340 0.355 248,000 85,780 0.3459 0.255 0.244 0.273 0.244 0.255 345,641 0.2482 1.43%
2023-07-21 0 0.350 0.335 0.350 0.350 0.380 168,000 63,720 0.3793 0.251 0.240 0.251 0.251 0.273 234,144 0.2721 0.00%
2023-07-20 0 0.350 0.340 0.365 - - 0 0 - 0.251 0.244 0.262 - - 0 - 0.00%
2023-07-19 0 0.350 0.335 0.365 0.340 0.350 192,000 66,360 0.3456 0.251 0.240 0.262 0.244 0.251 267,593 0.2480 0.00%
2023-07-18 0 0.350 0.350 0.390 0.350 0.390 200,000 73,100 0.3655 0.251 0.251 0.280 0.251 0.280 278,743 0.2622 1.45%
2023-07-14 0 0.345 0.340 0.360 0.345 0.385 228,000 87,220 0.3825 0.248 0.244 0.258 0.248 0.276 317,766 0.2745 -2.82%
2023-07-13 0 0.355 0.350 0.365 0.330 0.370 344,000 116,100 0.3375 0.255 0.251 0.262 0.237 0.265 479,437 0.2422 -4.05%
2023-07-12 0 0.370 0.340 0.370 0.330 0.380 240,000 89,380 0.3724 0.265 0.244 0.265 0.237 0.273 334,491 0.2672 0.00%
2023-07-11 0 0.370 0.330 0.400 - - 0 0 - 0.265 0.237 0.287 - - 0 - 0.00%
2023-07-10 0 0.370 0.355 0.395 0.350 0.395 164,000 57,660 0.3516 0.265 0.255 0.283 0.251 0.283 228,569 0.2523 2.78%
2023-07-07 0 0.360 0.345 0.365 0.340 0.365 192,000 69,360 0.3613 0.258 0.248 0.262 0.244 0.262 267,593 0.2592 0.00%
2023-07-06 0 0.360 0.350 0.400 0.335 0.360 232,000 79,740 0.3437 0.258 0.251 0.287 0.240 0.258 323,341 0.2466 1.41%
2023-07-05 0 0.355 0.360 0.400 0.325 0.360 232,000 83,180 0.3585 0.255 0.258 0.287 0.233 0.258 323,341 0.2573 0.00%
2023-07-04 0 0.355 0.325 0.400 - - 0 0 - 0.255 0.233 0.287 - - 0 - 0.00%
2023-07-03 0 0.355 0.325 0.400 - - 0 0 - 0.255 0.233 0.287 - - 0 - 0.00%
2023-06-30 0 0.355 0.325 0.400 - - 0 0 - 0.255 0.233 0.287 - - 0 - 0.00%
2023-06-29 0 0.355 0.355 0.400 - - 0 0 - 0.255 0.255 0.287 - - 0 - 0.00%
2023-06-28 0 0.355 0.355 0.400 - - 0 0 - 0.255 0.255 0.287 - - 0 - 0.00%
2023-06-27 0 0.355 0.330 0.400 - - 0 0 - 0.255 0.237 0.287 - - 0 - 0.00%
2023-06-26 0 0.355 0.355 0.400 - - 0 0 - 0.255 0.255 0.287 - - 0 - 0.00%
2023-06-23 0 0.355 0.355 0.400 - - 0 0 - 0.255 0.255 0.287 - - 0 - 0.00%
2023-06-21 0 0.355 0.355 0.400 - - 0 0 - 0.255 0.255 0.287 - - 0 - 0.00%
2023-06-20 0 0.355 0.355 0.400 0.330 0.355 12,000 4,160 0.3467 0.255 0.255 0.287 0.237 0.255 16,725 0.2487 0.00%
2023-06-19 0 0.355 0.355 0.400 - - 0 0 - 0.255 0.255 0.287 - - 0 - 0.00%
2023-06-16 0 0.355 0.355 0.400 0.315 0.355 60,000 21,140 0.3523 0.255 0.255 0.287 0.226 0.255 83,623 0.2528 0.00%
2023-06-15 0 0.355 0.355 0.370 0.355 0.355 44,000 15,620 0.3550 0.255 0.255 0.265 0.255 0.255 61,323 0.2547 0.00%
2023-06-14 0 0.355 0.355 0.375 - - 0 0 - 0.255 0.255 0.269 - - 0 - 0.00%
2023-06-13 0 0.355 0.355 0.375 - - 0 0 - 0.255 0.255 0.269 - - 0 - 1.43%
2023-06-12 0 0.350 0.345 0.365 0.350 0.355 92,000 32,640 0.3548 0.251 0.248 0.262 0.251 0.255 128,222 0.2546 1.45%
2023-06-09 0 0.355 0.350 0.370 - - 0 0 - 0.248 0.244 0.258 - - 0 - 0.00%
2023-06-08 0 0.355 0.350 0.370 - - 0 0 - 0.248 0.244 0.258 - - 0 - 0.00%
2023-06-07 0 0.355 0.350 0.370 - - 0 0 - 0.248 0.244 0.258 - - 0 - 0.00%
2023-06-06 0 0.355 0.350 0.370 - - 0 0 - 0.248 0.244 0.258 - - 0 - 0.00%
2023-06-05 0 0.355 0.350 0.425 - - 0 0 - 0.248 0.244 0.296 - - 0 - 0.00%
2023-06-02 0 0.355 0.350 0.370 0.355 0.355 36,000 12,780 0.3550 0.248 0.244 0.258 0.248 0.248 51,628 0.2475 0.00%
2023-06-01 0 0.355 0.350 0.370 0.355 0.385 64,000 23,400 0.3656 0.248 0.244 0.258 0.248 0.268 91,783 0.2549 -1.39%
2023-05-31 0 0.360 0.315 0.385 - - 0 0 - 0.251 0.220 0.268 - - 0 - 0.00%
2023-05-30 0 0.360 0.335 0.385 - - 0 0 - 0.251 0.234 0.268 - - 0 - 0.00%
2023-05-29 0 0.360 0.355 0.385 0.345 0.360 52,000 18,600 0.3577 0.251 0.248 0.268 0.241 0.251 74,574 0.2494 1.41%
2023-05-25 0 0.355 0.345 0.370 0.345 0.360 24,000 8,500 0.3542 0.248 0.241 0.258 0.241 0.251 34,419 0.2470 -5.33%
2023-05-24 0 0.375 0.360 0.375 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2023-05-23 0 0.375 0.375 0.400 0.355 0.420 92,000 36,740 0.3993 0.261 0.261 0.279 0.248 0.293 131,938 0.2785 0.00%
2023-05-22 0 0.375 0.350 0.420 - - 0 0 - 0.261 0.244 0.293 - - 0 - 0.00%
2023-05-19 0 0.375 0.350 0.420 - - 0 0 - 0.261 0.244 0.293 - - 0 - 0.00%
2023-05-18 0 0.375 0.350 0.420 - - 0 0 - 0.261 0.244 0.293 - - 0 - 0.00%
2023-05-17 0 0.375 0.350 0.420 - - 0 0 - 0.261 0.244 0.293 - - 0 - 0.00%
2023-05-16 0 0.375 0.350 0.420 - - 0 0 - 0.261 0.244 0.293 - - 0 - 0.00%
2023-05-15 0 0.375 0.350 0.375 - - 0 0 - 0.261 0.244 0.261 - - 0 - 0.00%
2023-05-12 0 0.375 0.350 0.430 - - 0 0 - 0.261 0.244 0.300 - - 0 - 0.00%
2023-05-11 0 0.375 0.350 0.430 - - 0 0 - 0.261 0.244 0.300 - - 0 - 0.00%
2023-05-10 0 0.375 0.350 0.400 0.375 0.375 40,000 15,000 0.3750 0.261 0.244 0.279 0.261 0.261 57,364 0.2615 0.00%
2023-05-09 0 0.375 0.370 0.400 - - 0 0 - 0.261 0.258 0.279 - - 0 - 1.35%
2023-05-08 0 0.370 0.370 0.400 - - 0 0 - 0.258 0.258 0.279 - - 0 - 0.00%
2023-05-05 0 0.370 0.370 0.430 - - 0 0 - 0.258 0.258 0.300 - - 0 - 0.00%
2023-05-04 0 0.370 0.370 0.430 0.370 0.370 8,000 2,960 0.3700 0.258 0.258 0.300 0.258 0.258 11,473 0.2580 0.00%
2023-05-03 0 0.370 0.355 0.415 0.350 0.375 196,000 70,580 0.3601 0.258 0.248 0.289 0.244 0.261 281,086 0.2511 -6.33%
2023-05-02 0 0.395 0.395 0.430 0.355 0.395 60,000 23,520 0.3920 0.275 0.275 0.300 0.248 0.275 86,047 0.2733 0.00%
2023-04-28 0 0.395 0.395 0.415 0.380 0.400 56,000 22,140 0.3954 0.275 0.275 0.289 0.265 0.279 80,310 0.2757 3.95%
2023-04-27 0 0.380 0.380 0.425 0.380 0.400 56,000 22,320 0.3986 0.265 0.265 0.296 0.265 0.279 80,310 0.2779 -7.32%
2023-04-26 0 0.410 - 0.425 - - 0 0 - 0.286 - 0.296 - - 0 - 0.00%
2023-04-25 0 0.410 - 0.425 - - 0 0 - 0.286 - 0.296 - - 0 - 0.00%
2023-04-24 0 0.410 0.320 0.410 - - 0 0 - 0.286 0.223 0.286 - - 0 - 0.00%
2023-04-21 0 0.410 - 0.410 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2023-04-20 0 0.410 0.365 0.410 - - 0 0 - 0.286 0.255 0.286 - - 0 - 0.00%
2023-04-19 0 0.410 - 0.410 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2023-04-18 0 0.410 - 0.410 0.410 0.410 8,000 3,280 0.4100 0.286 - 0.286 0.286 0.286 11,473 0.2859 -1.20%
2023-04-17 0 0.415 - 0.415 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
2023-04-14 0 0.415 - 0.415 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
2023-04-13 0 0.415 - 0.415 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
2023-04-12 0 0.415 0.370 0.430 - - 0 0 - 0.289 0.258 0.300 - - 0 - 0.00%
2023-04-11 0 0.415 0.350 0.420 0.410 0.415 196,000 80,800 0.4122 0.289 0.244 0.293 0.286 0.289 281,086 0.2875 1.22%
2023-04-06 0 0.410 0.410 0.430 0.410 0.410 32,000 13,120 0.4100 0.286 0.286 0.300 0.286 0.286 45,892 0.2859 0.00%
2023-04-04 0 0.410 0.410 0.430 0.410 0.410 84,000 34,440 0.4100 0.286 0.286 0.300 0.286 0.286 120,465 0.2859 -2.38%
2023-04-03 0 0.420 0.420 0.435 0.420 0.420 180,000 75,600 0.4200 0.293 0.293 0.303 0.293 0.293 258,140 0.2929 -1.18%
2023-03-31 0 0.425 0.415 0.435 - - 0 0 - 0.296 0.289 0.303 - - 0 - 0.00%
2023-03-30 0 0.425 0.410 0.435 0.425 0.425 376,000 159,800 0.4250 0.296 0.286 0.303 0.296 0.296 539,225 0.2964 1.19%
2023-03-29 0 0.420 0.410 0.420 0.420 0.420 52,000 21,840 0.4200 0.293 0.286 0.293 0.293 0.293 74,574 0.2929 -2.33%
2023-03-28 0 0.430 0.420 0.430 - - 0 0 - 0.300 0.293 0.300 - - 0 - -2.27%
2023-03-27 0 0.440 0.420 0.455 - - 0 0 - 0.307 0.293 0.317 - - 0 - 0.00%
2023-03-24 0 0.440 0.420 0.455 - - 0 0 - 0.307 0.293 0.317 - - 0 - 0.00%
2023-03-23 0 0.440 0.435 0.440 0.415 0.440 316,000 136,780 0.4328 0.307 0.303 0.307 0.289 0.307 453,179 0.3018 1.15%
2023-03-22 0 0.435 0.415 0.435 - - 0 0 - 0.303 0.289 0.303 - - 0 - 0.00%
2023-03-21 0 0.435 0.415 0.435 - - 0 0 - 0.303 0.289 0.303 - - 0 - 0.00%
2023-03-20 0 0.435 0.415 0.435 0.415 0.445 136,000 57,760 0.4247 0.303 0.289 0.303 0.289 0.310 195,039 0.2961 2.35%
2023-03-17 0 0.425 0.415 0.450 - - 0 0 - 0.296 0.289 0.314 - - 0 - 0.00%
2023-03-16 0 0.425 0.415 0.440 - - 0 0 - 0.296 0.289 0.307 - - 0 - 0.00%
2023-03-15 0 0.425 0.415 0.440 0.410 0.425 1,292,000 535,980 0.4148 0.296 0.289 0.307 0.286 0.296 1,852,870 0.2893 2.41%
2023-03-14 0 0.415 0.410 0.425 0.410 0.420 736,000 306,260 0.4161 0.289 0.286 0.296 0.286 0.293 1,055,505 0.2902 -1.19%
2023-03-13 0 0.420 0.415 0.420 0.410 0.440 84,000 36,040 0.4290 0.293 0.289 0.293 0.286 0.307 120,465 0.2992 -4.55%
2023-03-10 0 0.440 0.430 0.440 0.440 0.440 88,000 38,720 0.4400 0.307 0.300 0.307 0.307 0.307 126,202 0.3068 -1.12%
2023-03-09 0 0.445 0.415 0.460 - - 0 0 - 0.310 0.289 0.321 - - 0 - 0.00%
2023-03-08 0 0.445 0.420 0.445 - - 0 0 - 0.310 0.293 0.310 - - 0 - 0.00%
2023-03-07 0 0.445 0.435 0.445 0.440 0.450 68,000 30,420 0.4474 0.310 0.303 0.310 0.307 0.314 97,519 0.3119 1.14%
2023-03-06 0 0.440 0.430 0.440 0.440 0.440 32,000 14,080 0.4400 0.307 0.300 0.307 0.307 0.307 45,892 0.3068 1.15%
2023-03-03 0 0.435 0.430 0.435 0.440 0.440 16,000 7,040 0.4400 0.303 0.300 0.303 0.307 0.307 22,946 0.3068 0.00%
2023-03-02 0 0.435 0.430 0.440 - - 0 0 - 0.303 0.300 0.307 - - 0 - 0.00%
2023-03-01 0 0.435 0.435 0.440 0.430 0.440 328,000 143,920 0.4388 0.303 0.303 0.307 0.300 0.307 470,388 0.3060 1.16%
2023-02-28 0 0.430 0.425 0.440 - - 0 0 - 0.300 0.296 0.307 - - 0 - 0.00%
2023-02-27 0 0.430 0.430 0.440 0.425 0.435 304,000 129,380 0.4256 0.300 0.300 0.307 0.296 0.303 435,969 0.2968 0.00%
2023-02-24 0 0.430 0.425 0.435 0.425 0.440 344,000 150,320 0.4370 0.300 0.296 0.303 0.296 0.307 493,334 0.3047 -1.15%
2023-02-23 0 0.435 0.430 0.440 0.425 0.435 304,000 130,720 0.4300 0.303 0.300 0.307 0.296 0.303 435,969 0.2998 1.16%
2023-02-22 0 0.430 0.430 0.440 0.430 0.435 12,000 5,200 0.4333 0.300 0.300 0.307 0.300 0.303 17,209 0.3022 -3.37%
2023-02-21 0 0.445 0.430 0.445 0.445 0.445 292,000 129,940 0.4450 0.310 0.300 0.310 0.310 0.310 418,760 0.3103 3.49%
2023-02-20 0 0.430 0.430 0.445 0.420 0.445 344,000 145,400 0.4227 0.300 0.300 0.310 0.293 0.310 493,334 0.2947 -2.27%
2023-02-17 0 0.440 0.430 0.440 0.445 0.445 312,000 138,840 0.4450 0.307 0.300 0.307 0.310 0.310 447,442 0.3103 3.53%
2023-02-16 0 0.425 0.425 0.440 0.420 0.425 328,000 137,800 0.4201 0.296 0.296 0.307 0.293 0.296 470,388 0.2929 -3.41%
2023-02-15 0 0.440 0.425 0.440 0.420 0.440 336,000 147,760 0.4398 0.307 0.296 0.307 0.293 0.307 481,861 0.3066 3.53%
2023-02-14 0 0.425 0.425 0.445 0.415 0.425 364,000 151,280 0.4156 0.296 0.296 0.310 0.289 0.296 522,016 0.2898 1.19%
2023-02-13 0 0.420 0.420 0.440 0.410 0.440 352,000 154,600 0.4392 0.293 0.293 0.307 0.286 0.307 504,807 0.3063 1.20%
2023-02-10 0 0.415 0.410 0.415 0.415 0.425 500,000 208,480 0.4170 0.289 0.286 0.289 0.289 0.296 717,055 0.2907 -4.60%
2023-02-09 0 0.435 0.420 0.445 - - 0 0 - 0.303 0.293 0.310 - - 0 - 0.00%
2023-02-08 0 0.435 0.420 0.435 0.420 0.440 32,000 13,840 0.4325 0.303 0.293 0.303 0.293 0.307 45,892 0.3016 3.57%
2023-02-07 0 0.420 0.420 0.440 0.415 0.435 408,000 176,600 0.4328 0.293 0.293 0.307 0.289 0.303 585,117 0.3018 1.20%
2023-02-06 0 0.415 0.415 0.435 0.400 0.430 508,000 209,440 0.4123 0.289 0.289 0.303 0.279 0.300 728,528 0.2875 -6.74%
2023-02-03 0 0.445 0.425 0.445 0.445 0.445 392,000 174,440 0.4450 0.310 0.296 0.310 0.310 0.310 562,171 0.3103 1.14%
2023-02-02 0 0.440 0.420 0.440 0.420 0.440 8,000 3,440 0.4300 0.307 0.293 0.307 0.293 0.307 11,473 0.2998 1.15%
2023-02-01 0 0.435 0.415 0.440 0.405 0.435 508,000 207,320 0.4081 0.303 0.289 0.307 0.282 0.303 728,528 0.2846 4.82%
2023-01-31 0 0.415 0.415 0.425 0.400 0.445 496,000 217,900 0.4393 0.289 0.289 0.296 0.279 0.310 711,319 0.3063 0.00%
2023-01-30 0 0.415 0.415 0.430 0.385 0.415 508,000 195,940 0.3857 0.289 0.289 0.300 0.268 0.289 728,528 0.2690 -3.49%
2023-01-27 0 0.430 0.425 0.435 0.425 0.440 624,000 266,600 0.4272 0.300 0.296 0.303 0.296 0.307 894,885 0.2979 3.61%
2023-01-26 0 0.415 0.415 0.430 - - 0 0 - 0.289 0.289 0.300 - - 0 - 0.00%
2023-01-20 0 0.415 0.415 0.425 0.415 0.415 28,000 11,620 0.4150 0.289 0.289 0.296 0.289 0.289 40,155 0.2894 3.75%
2023-01-19 0 0.400 0.400 0.425 0.395 0.425 580,000 232,380 0.4007 0.279 0.279 0.296 0.275 0.296 831,784 0.2794 -3.61%
2023-01-18 0 0.415 0.400 0.420 - - 0 0 - 0.289 0.279 0.293 - - 0 - 0.00%
2023-01-17 0 0.415 0.395 0.420 0.415 0.415 532,000 220,780 0.4150 0.289 0.275 0.293 0.289 0.289 762,947 0.2894 1.22%
2023-01-16 0 0.410 0.410 0.420 0.410 0.410 572,000 234,520 0.4100 0.286 0.286 0.293 0.286 0.286 820,311 0.2859 0.00%
2023-01-13 0 0.410 0.410 0.420 0.400 0.425 540,000 229,160 0.4244 0.286 0.286 0.293 0.279 0.296 774,419 0.2959 1.23%
2023-01-12 0 0.405 0.400 0.430 0.405 0.405 520,000 210,600 0.4050 0.282 0.279 0.300 0.282 0.282 745,737 0.2824 -1.22%
2023-01-11 0 0.410 0.405 0.430 0.410 0.435 356,000 153,940 0.4324 0.286 0.282 0.300 0.286 0.303 510,543 0.3015 -1.20%
2023-01-10 0 0.415 0.400 0.415 0.415 0.420 300,000 124,520 0.4151 0.289 0.279 0.289 0.289 0.293 430,233 0.2894 -1.19%
2023-01-09 0 0.420 0.400 0.435 0.400 0.440 420,000 170,620 0.4062 0.293 0.279 0.303 0.279 0.307 602,326 0.2833 -3.45%
2023-01-06 0 0.435 0.390 0.435 0.360 0.435 20,000 8,080 0.4040 0.303 0.272 0.303 0.251 0.303 28,682 0.2817 4.82%
2023-01-05 0 0.415 0.415 0.420 0.375 0.390 392,000 150,920 0.3850 0.289 0.289 0.293 0.261 0.272 562,171 0.2685 10.67%
2023-01-04 0 0.375 0.345 0.420 - - 0 0 - 0.261 0.241 0.293 - - 0 - 0.00%
2023-01-03 0 0.375 0.350 0.420 - - 0 0 - 0.261 0.244 0.293 - - 0 - 0.00%
2022-12-30 0 0.375 0.350 0.420 - - 0 0 - 0.261 0.244 0.293 - - 0 - 0.00%
2022-12-29 0 0.375 0.355 0.420 - - 0 0 - 0.261 0.248 0.293 - - 0 - 0.00%
2022-12-28 0 0.375 0.345 0.420 - - 0 0 - 0.261 0.241 0.293 - - 0 - 0.00%
2022-12-23 0 0.375 0.365 0.420 - - 0 0 - 0.261 0.255 0.293 - - 0 - 0.00%
2022-12-22 0 0.375 0.365 0.420 - - 0 0 - 0.261 0.255 0.293 - - 0 - 0.00%
2022-12-21 0 0.375 0.360 0.420 - - 0 0 - 0.261 0.251 0.293 - - 0 - 0.00%
2022-12-20 0 0.375 0.355 0.415 - - 0 0 - 0.261 0.248 0.289 - - 0 - 0.00%
2022-12-19 0 0.375 0.375 0.410 0.360 0.390 92,000 35,060 0.3811 0.261 0.261 0.286 0.251 0.272 131,938 0.2657 -11.76%
2022-12-16 0 0.425 0.395 0.425 0.425 0.430 96,000 41,040 0.4275 0.296 0.275 0.296 0.296 0.300 137,675 0.2981 13.33%
2022-12-15 0 0.375 0.375 0.430 0.350 0.445 56,000 20,940 0.3739 0.261 0.261 0.300 0.244 0.310 80,310 0.2607 1.35%
2022-12-14 0 0.370 0.345 0.450 - - 0 0 - 0.258 0.241 0.314 - - 0 - 0.00%
2022-12-13 0 0.370 0.345 0.400 - - 0 0 - 0.258 0.241 0.279 - - 0 - 0.00%
2022-12-12 0 0.370 0.340 0.430 - - 0 0 - 0.258 0.237 0.300 - - 0 - 0.00%
2022-12-09 0 0.370 0.355 0.400 - - 0 0 - 0.258 0.248 0.279 - - 0 - 0.00%
2022-12-08 0 0.370 0.355 0.445 - - 0 0 - 0.258 0.248 0.310 - - 0 - 0.00%
2022-12-07 0 0.370 0.350 0.400 - - 0 0 - 0.258 0.244 0.279 - - 0 - -0.00%
2022-12-06 0 0.400 0.400 0.420 0.400 0.420 132,000 53,440 0.4048 0.258 0.258 0.271 0.258 0.271 204,651 0.2611 -1.23%
2022-12-05 0 0.405 0.405 0.445 0.405 0.405 12,000 4,860 0.4050 0.261 0.261 0.287 0.261 0.261 18,605 0.2612 -1.22%
2022-12-02 0 0.410 0.390 0.410 0.380 0.410 52,000 21,060 0.4050 0.264 0.252 0.264 0.245 0.264 80,620 0.2612 0.00%
2022-12-01 0 0.410 0.375 0.450 - - 0 0 - 0.264 0.242 0.290 - - 0 - 3.80%
2022-11-30 0 0.395 0.395 0.400 - - 0 0 - 0.255 0.255 0.258 - - 0 - 0.00%
2022-11-29 0 0.395 0.380 0.420 - - 0 0 - 0.255 0.245 0.271 - - 0 - 3.95%
2022-11-28 0 0.380 0.380 0.420 0.375 0.450 76,000 30,500 0.4013 0.245 0.245 0.271 0.242 0.290 117,830 0.2588 -2.56%
2022-11-25 0 0.390 0.375 0.395 - - 0 0 - 0.252 0.242 0.255 - - 0 - 0.00%
2022-11-24 0 0.390 0.375 0.395 - - 0 0 - 0.252 0.242 0.255 - - 0 - 0.00%
2022-11-23 0 0.390 0.375 0.400 - - 0 0 - 0.252 0.242 0.258 - - 0 - 0.00%
2022-11-22 0 0.390 0.385 0.395 0.375 0.400 132,000 52,140 0.3950 0.252 0.248 0.255 0.242 0.258 204,651 0.2548 4.00%
2022-11-21 0 0.375 0.375 0.380 0.375 0.380 144,000 54,700 0.3799 0.242 0.242 0.245 0.242 0.245 223,256 0.2450 0.00%
2022-11-18 0 0.375 0.375 0.380 0.375 0.375 92,000 34,500 0.3750 0.242 0.242 0.245 0.242 0.242 142,636 0.2419 1.35%
2022-11-17 0 0.370 0.365 0.380 - - 0 0 - 0.239 0.235 0.245 - - 0 - 0.00%
2022-11-16 0 0.370 0.365 0.370 0.365 0.370 88,000 32,540 0.3698 0.239 0.235 0.239 0.235 0.239 136,434 0.2385 2.78%
2022-11-15 0 0.360 0.360 0.370 - - 0 0 - 0.232 0.232 0.239 - - 0 - 0.00%
2022-11-14 0 0.360 0.360 0.370 0.360 0.360 32,000 11,520 0.3600 0.232 0.232 0.239 0.232 0.232 49,612 0.2322 -1.37%
2022-11-11 0 0.365 0.350 0.365 0.345 0.365 132,000 48,080 0.3642 0.235 0.226 0.235 0.223 0.235 204,651 0.2349 0.00%
2022-11-10 0 0.365 0.345 0.370 - - 0 0 - 0.235 0.223 0.239 - - 0 - 0.00%
2022-11-09 0 0.365 0.360 0.370 0.345 0.365 196,000 68,840 0.3512 0.235 0.232 0.239 0.223 0.235 303,876 0.2265 1.39%
2022-11-08 0 0.360 0.340 0.365 0.360 0.360 132,000 47,520 0.3600 0.232 0.219 0.235 0.232 0.232 204,651 0.2322 0.00%
2022-11-07 0 0.360 0.360 0.365 0.355 0.360 276,000 99,320 0.3599 0.232 0.232 0.235 0.229 0.232 427,907 0.2321 -1.37%
2022-11-04 0 0.365 0.350 0.365 0.345 0.365 356,000 127,620 0.3585 0.235 0.226 0.235 0.223 0.235 551,939 0.2312 2.82%
2022-11-03 0 0.355 0.340 0.355 0.335 0.355 420,000 146,920 0.3498 0.229 0.219 0.229 0.216 0.229 651,163 0.2256 0.00%
2022-11-02 0 0.355 0.335 0.355 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2022-11-01 0 0.355 0.335 0.355 0.335 0.355 440,000 147,620 0.3355 0.229 0.216 0.229 0.216 0.229 682,171 0.2164 0.00%
2022-10-31 0 0.355 0.335 0.355 0.350 0.355 464,000 162,420 0.3500 0.229 0.216 0.229 0.226 0.229 719,381 0.2258 1.43%
2022-10-28 0 0.350 0.335 0.350 - - 0 0 - 0.226 0.216 0.226 - - 0 - -1.41%
2022-10-27 0 0.355 0.335 0.355 0.325 0.355 524,000 170,740 0.3258 0.229 0.216 0.229 0.210 0.229 812,404 0.2102 0.00%
2022-10-26 0 0.355 0.335 0.355 0.350 0.355 524,000 183,420 0.3500 0.229 0.216 0.229 0.226 0.229 812,404 0.2258 1.43%
2022-10-25 0 0.350 0.335 0.355 0.330 0.355 112,000 37,360 0.3336 0.226 0.216 0.229 0.213 0.229 173,644 0.2152 -2.78%
2022-10-24 0 0.360 0.345 0.360 0.345 0.360 472,000 163,040 0.3454 0.232 0.223 0.232 0.223 0.232 731,784 0.2228 -1.37%
2022-10-21 0 0.365 0.350 0.365 - - 0 0 - 0.235 0.226 0.235 - - 0 - 0.00%
2022-10-20 0 0.365 0.355 0.365 0.340 0.365 456,000 166,020 0.3641 0.235 0.229 0.235 0.219 0.235 706,978 0.2348 0.00%
2022-10-19 0 0.365 0.350 0.365 - - 0 0 - 0.235 0.226 0.235 - - 0 - 0.00%
2022-10-18 0 0.365 0.350 0.365 0.355 0.365 152,000 54,000 0.3553 0.235 0.226 0.235 0.229 0.235 235,659 0.2291 1.39%
2022-10-17 0 0.360 0.360 0.365 0.335 0.360 604,000 204,320 0.3383 0.232 0.232 0.235 0.216 0.232 936,435 0.2182 0.00%
2022-10-14 0 0.360 0.355 0.365 0.355 0.370 568,000 209,120 0.3682 0.232 0.229 0.235 0.229 0.239 880,621 0.2375 0.00%
2022-10-13 0 0.360 0.355 0.360 0.350 0.360 436,000 154,740 0.3549 0.232 0.229 0.232 0.226 0.232 675,970 0.2289 0.00%
2022-10-12 0 0.360 0.355 0.365 - - 0 0 - 0.232 0.229 0.235 - - 0 - 0.00%
2022-10-11 0 0.360 0.360 0.370 0.350 0.360 336,000 120,880 0.3598 0.232 0.232 0.239 0.226 0.232 520,931 0.2320 0.00%
2022-10-10 0 0.360 0.350 0.365 - - 0 0 - 0.232 0.226 0.235 - - 0 - 0.00%
2022-10-07 0 0.360 0.355 0.370 0.355 0.375 632,000 233,260 0.3691 0.232 0.229 0.239 0.229 0.242 979,846 0.2381 0.00%
2022-10-06 0 0.360 0.360 0.365 0.345 0.370 508,000 178,240 0.3509 0.232 0.232 0.235 0.223 0.239 787,598 0.2263 -2.70%
2022-10-05 0 0.370 0.360 0.370 0.360 0.375 372,000 137,160 0.3687 0.239 0.232 0.239 0.232 0.242 576,745 0.2378 2.78%
2022-10-03 0 0.360 0.360 0.365 0.355 0.370 296,000 108,400 0.3662 0.232 0.232 0.235 0.229 0.239 458,915 0.2362 -2.70%
2022-09-30 0 0.370 0.360 0.370 0.360 0.375 224,000 82,060 0.3663 0.239 0.232 0.239 0.232 0.242 347,287 0.2363 -1.33%
2022-09-29 0 0.375 0.360 0.375 0.360 0.380 1,260,000 457,520 0.3631 0.242 0.232 0.242 0.232 0.245 1,953,490 0.2342 -3.85%
2022-09-28 0 0.390 0.365 0.390 - - 0 0 - 0.252 0.235 0.252 - - 0 - 0.00%
2022-09-27 0 0.390 0.365 0.390 0.380 0.395 672,000 264,700 0.3939 0.252 0.235 0.252 0.245 0.255 1,041,862 0.2541 8.33%
2022-09-26 0 0.360 0.355 0.365 - - 0 0 - 0.232 0.229 0.235 - - 0 - 0.00%
2022-09-23 0 0.360 0.355 0.375 - - 0 0 - 0.232 0.229 0.242 - - 0 - 0.00%
2022-09-22 0 0.360 0.360 0.375 - - 0 0 - 0.232 0.232 0.242 - - 0 - 0.00%
2022-09-21 0 0.360 0.355 0.380 - - 0 0 - 0.232 0.229 0.245 - - 0 - 0.00%
2022-09-20 0 0.360 0.355 0.380 0.360 0.360 580,000 208,800 0.3600 0.232 0.229 0.245 0.232 0.232 899,226 0.2322 0.00%
2022-09-19 0 0.360 0.360 0.375 0.355 0.400 648,000 252,800 0.3901 0.232 0.232 0.242 0.229 0.258 1,004,652 0.2516 0.00%
2022-09-16 0 0.360 0.360 0.370 0.350 0.370 452,000 159,460 0.3528 0.232 0.232 0.239 0.226 0.239 700,776 0.2275 -2.70%
2022-09-15 0 0.370 0.365 0.390 0.350 0.370 576,000 202,440 0.3515 0.239 0.235 0.252 0.226 0.239 893,024 0.2267 0.00%
2022-09-14 0 0.370 0.355 0.380 0.360 0.370 820,000 295,400 0.3602 0.239 0.229 0.245 0.232 0.239 1,271,319 0.2324 1.37%
2022-09-13 0 0.365 0.360 0.390 0.360 0.380 1,160,000 418,100 0.3604 0.235 0.232 0.252 0.232 0.245 1,798,452 0.2325 -8.75%
2022-09-09 0 0.400 0.365 0.400 0.335 0.400 1,020,000 401,600 0.3937 0.258 0.235 0.258 0.216 0.258 1,581,397 0.2540 9.59%
2022-09-08 0 0.365 0.345 0.400 - - 0 0 - 0.235 0.223 0.258 - - 0 - 0.00%
2022-09-07 0 0.365 0.365 0.400 0.365 0.365 44,000 16,060 0.3650 0.235 0.235 0.258 0.235 0.235 68,217 0.2354 2.82%
2022-09-06 0 0.365 0.365 0.370 0.365 0.365 16,000 5,840 0.3650 0.229 0.229 0.232 0.229 0.229 25,505 0.2290 0.00%
2022-09-05 0 0.365 0.365 0.370 0.365 0.375 104,000 38,560 0.3708 0.229 0.229 0.232 0.229 0.235 165,782 0.2326 -1.35%
2022-09-02 0 0.370 0.370 0.425 - - 0 0 - 0.232 0.232 0.267 - - 0 - 0.00%
2022-09-01 0 0.370 0.370 0.380 0.370 0.380 112,000 41,980 0.3748 0.232 0.232 0.238 0.232 0.238 178,535 0.2351 -1.33%
2022-08-31 0 0.375 0.365 0.375 0.365 0.375 32,000 11,880 0.3713 0.235 0.229 0.235 0.229 0.235 51,010 0.2329 -1.32%
2022-08-30 0 0.380 0.360 0.395 0.365 0.365 40,000 14,600 0.3650 0.238 0.226 0.248 0.229 0.229 63,762 0.2290 1.33%
2022-08-29 0 0.375 0.360 0.405 - - 0 0 - 0.235 0.226 0.254 - - 0 - 0.00%
2022-08-26 0 0.375 0.360 0.410 0.370 0.375 164,000 61,280 0.3737 0.235 0.226 0.257 0.232 0.235 261,426 0.2344 1.35%
2022-08-25 0 0.370 0.360 0.425 0.365 0.365 88,000 32,120 0.3650 0.232 0.226 0.267 0.229 0.229 140,277 0.2290 0.00%
2022-08-24 0 0.370 0.360 0.425 0.365 0.370 112,000 41,080 0.3668 0.232 0.226 0.267 0.229 0.232 178,535 0.2301 0.00%
2022-08-23 0 0.370 0.365 0.370 - - 0 0 - 0.232 0.229 0.232 - - 0 - 0.00%
2022-08-22 0 0.370 0.365 0.395 0.360 0.375 112,000 41,520 0.3707 0.232 0.229 0.248 0.226 0.235 178,535 0.2326 -5.13%
2022-08-19 0 0.390 0.370 0.390 - - 0 0 - 0.245 0.232 0.245 - - 0 - -1.27%
2022-08-18 0 0.395 0.365 0.395 0.360 0.400 44,000 16,300 0.3705 0.248 0.229 0.248 0.226 0.251 70,139 0.2324 5.33%
2022-08-17 0 0.375 0.370 0.400 0.375 0.375 44,000 16,500 0.3750 0.235 0.232 0.251 0.235 0.235 70,139 0.2352 4.17%
2022-08-16 0 0.360 0.360 0.375 0.360 0.370 72,000 26,560 0.3689 0.226 0.226 0.235 0.226 0.232 114,772 0.2314 -4.00%
2022-08-15 0 0.375 0.365 0.400 0.375 0.375 48,000 17,940 0.3738 0.235 0.229 0.251 0.235 0.235 76,515 0.2345 1.35%
2022-08-12 0 0.370 0.370 0.375 0.365 0.375 96,000 35,720 0.3721 0.232 0.232 0.235 0.229 0.235 153,030 0.2334 0.00%
2022-08-11 0 0.370 0.370 0.375 0.365 0.380 108,000 40,300 0.3731 0.232 0.232 0.235 0.229 0.238 172,159 0.2341 -1.33%
2022-08-10 0 0.375 0.370 0.375 0.375 0.375 40,000 15,000 0.3750 0.235 0.232 0.235 0.235 0.235 63,762 0.2352 1.35%
2022-08-09 0 0.370 0.370 0.380 - - 0 0 - 0.232 0.232 0.238 - - 0 - 0.00%
2022-08-08 0 0.370 0.370 0.380 0.365 0.370 24,000 8,820 0.3675 0.232 0.232 0.238 0.229 0.232 38,257 0.2305 -1.33%
2022-08-05 0 0.375 0.370 0.380 - - 0 0 - 0.235 0.232 0.238 - - 0 - 0.00%
2022-08-04 0 0.375 0.370 0.380 - - 0 0 - 0.235 0.232 0.238 - - 0 - 0.00%
2022-08-03 0 0.375 0.365 0.380 - - 0 0 - 0.235 0.229 0.238 - - 0 - 0.00%
2022-08-02 0 0.375 0.365 0.375 0.370 0.375 64,000 23,900 0.3734 0.235 0.229 0.235 0.232 0.235 102,020 0.2343 1.35%
2022-08-01 0 0.370 0.370 0.380 - - 0 0 - 0.232 0.232 0.238 - - 0 - 0.00%
2022-07-29 0 0.370 0.365 0.380 0.370 0.370 40,000 14,800 0.3700 0.232 0.229 0.238 0.232 0.232 63,762 0.2321 0.00%
2022-07-28 0 0.370 0.365 0.380 0.370 0.370 40,000 14,800 0.3700 0.232 0.229 0.238 0.232 0.232 63,762 0.2321 0.00%
2022-07-27 0 0.370 0.370 0.380 0.365 0.400 36,000 13,440 0.3733 0.232 0.232 0.238 0.229 0.251 57,386 0.2342 -2.63%
2022-07-26 0 0.380 0.365 0.390 0.365 0.380 52,000 19,460 0.3742 0.238 0.229 0.245 0.229 0.238 82,891 0.2348 0.00%
2022-07-25 0 0.380 0.370 0.380 0.380 0.380 60,000 22,800 0.3800 0.238 0.232 0.238 0.238 0.238 95,644 0.2384 4.11%
2022-07-22 0 0.365 0.355 0.380 0.355 0.380 1,176,000 427,160 0.3632 0.229 0.223 0.238 0.223 0.238 1,874,617 0.2279 -3.95%
2022-07-21 0 0.380 0.375 0.390 0.375 0.390 512,000 195,020 0.3809 0.238 0.235 0.245 0.235 0.245 816,160 0.2389 -1.30%
2022-07-20 0 0.385 0.385 0.395 0.380 0.395 368,000 142,000 0.3859 0.242 0.242 0.248 0.238 0.248 586,615 0.2421 0.00%
2022-07-19 0 0.385 0.385 0.390 0.385 0.385 168,000 64,680 0.3850 0.242 0.242 0.245 0.242 0.242 267,802 0.2415 0.00%
2022-07-18 0 0.385 0.380 0.385 0.380 0.385 248,000 94,580 0.3814 0.242 0.238 0.242 0.238 0.242 395,327 0.2392 4.05%
2022-07-15 0 0.370 0.350 0.400 0.370 0.380 312,000 117,980 0.3781 0.232 0.220 0.251 0.232 0.238 497,347 0.2372 -2.63%
2022-07-14 0 0.380 0.375 0.400 - - 0 0 - 0.238 0.235 0.251 - - 0 - 0.00%
2022-07-13 0 0.380 0.350 0.395 0.370 0.385 76,000 28,880 0.3800 0.238 0.220 0.248 0.232 0.242 121,149 0.2384 0.00%
2022-07-12 0 0.380 0.350 0.380 0.370 0.380 72,000 27,100 0.3764 0.238 0.220 0.238 0.232 0.238 114,772 0.2361 -2.56%
2022-07-11 0 0.390 0.370 0.390 0.400 0.400 24,000 9,400 0.3917 0.245 0.232 0.245 0.251 0.251 38,257 0.2457 4.00%
2022-07-08 0 0.375 0.350 0.400 0.375 0.385 64,000 24,400 0.3813 0.235 0.220 0.251 0.235 0.242 102,020 0.2392 -2.60%
2022-07-07 0 0.385 0.375 0.400 0.385 0.385 12,000 4,620 0.3850 0.242 0.235 0.251 0.242 0.242 19,129 0.2415 1.32%
2022-07-06 0 0.380 0.320 0.400 0.370 0.380 72,000 27,080 0.3761 0.238 0.201 0.251 0.232 0.238 114,772 0.2359 0.00%
2022-07-05 0 0.380 0.370 0.380 0.380 0.380 56,000 21,240 0.3793 0.238 0.232 0.238 0.238 0.238 89,267 0.2379 0.00%
2022-07-04 0 0.380 0.370 0.395 0.380 0.380 32,000 12,160 0.3800 0.238 0.232 0.248 0.238 0.238 51,010 0.2384 1.33%
2022-06-30 0 0.375 0.370 0.380 0.375 0.380 52,000 19,640 0.3777 0.235 0.232 0.238 0.235 0.238 82,891 0.2369 -1.32%
2022-06-29 0 0.380 0.375 0.470 - - 4,000 1,500 0.3750 0.238 0.235 0.295 - - 6,376 0.2352 0.00%
2022-06-28 0 0.380 0.375 0.385 0.375 0.380 48,000 18,100 0.3771 0.238 0.235 0.242 0.235 0.238 76,515 0.2366 -1.30%
2022-06-27 0 0.385 0.375 0.395 0.385 0.385 36,000 13,860 0.3850 0.242 0.235 0.248 0.242 0.242 57,386 0.2415 1.32%
2022-06-24 0 0.380 0.375 0.400 0.380 0.380 40,000 15,200 0.3800 0.238 0.235 0.251 0.238 0.238 63,762 0.2384 1.33%
2022-06-23 0 0.375 0.370 0.395 - - 0 0 - 0.235 0.232 0.248 - - 0 - 0.00%
2022-06-22 0 0.375 0.370 0.395 0.370 0.375 24,000 8,980 0.3742 0.235 0.232 0.248 0.232 0.235 38,257 0.2347 2.74%
2022-06-21 0 0.365 0.365 0.400 0.340 0.375 36,000 13,240 0.3678 0.229 0.229 0.251 0.213 0.235 57,386 0.2307 -1.35%
2022-06-20 0 0.390 0.390 0.440 - - 0 0 - 0.232 0.232 0.262 - - 0 - 0.00%
2022-06-17 0 0.390 0.385 0.390 0.390 0.390 40,000 15,600 0.3900 0.232 0.229 0.232 0.232 0.232 67,209 0.2321 1.30%
2022-06-16 0 0.385 0.380 0.430 0.385 0.385 76,000 29,260 0.3850 0.229 0.226 0.256 0.229 0.229 127,697 0.2291 -1.28%
2022-06-15 0 0.390 0.390 0.420 0.390 0.390 40,000 15,600 0.3900 0.232 0.232 0.250 0.232 0.232 67,209 0.2321 1.30%
2022-06-14 0 0.385 0.375 0.420 - - 0 0 - 0.229 0.223 0.250 - - 0 - 0.00%
2022-06-13 0 0.385 0.380 0.420 - - 0 0 - 0.229 0.226 0.250 - - 0 - 0.00%
2022-06-10 0 0.385 0.380 0.385 0.385 0.385 52,000 20,020 0.3850 0.229 0.226 0.229 0.229 0.229 87,372 0.2291 -1.28%
2022-06-09 0 0.390 0.390 0.400 0.390 0.390 52,000 20,280 0.3900 0.232 0.232 0.238 0.232 0.232 87,372 0.2321 -2.50%
2022-06-08 0 0.400 0.390 0.400 0.395 0.405 104,000 41,540 0.3994 0.238 0.232 0.238 0.235 0.241 174,744 0.2377 0.00%
2022-06-07 0 0.400 0.390 0.470 - - 0 0 - 0.238 0.232 0.280 - - 0 - 0.00%
2022-06-06 0 0.400 0.385 0.470 - - 0 0 - 0.238 0.229 0.280 - - 0 - 0.00%
2022-06-02 0 0.400 0.385 0.470 - - 0 0 - 0.238 0.229 0.280 - - 0 - 0.00%
2022-06-01 0 0.400 0.395 0.465 0.400 0.400 28,000 11,200 0.4000 0.238 0.235 0.277 0.238 0.238 47,046 0.2381 0.00%
2022-05-31 0 0.400 0.400 0.465 0.400 0.400 20,000 8,000 0.4000 0.238 0.238 0.277 0.238 0.238 33,605 0.2381 0.00%
2022-05-30 0 0.400 0.400 0.450 0.400 0.470 88,000 35,860 0.4075 0.238 0.238 0.268 0.238 0.280 147,860 0.2425 1.27%
2022-05-27 0 0.395 0.395 0.420 0.395 0.395 40,000 15,800 0.3950 0.235 0.235 0.250 0.235 0.235 67,209 0.2351 -1.25%
2022-05-26 0 0.400 0.385 0.420 - - 0 0 - 0.238 0.229 0.250 - - 0 - 0.00%
2022-05-25 0 0.400 0.375 0.460 0.390 0.400 56,000 21,980 0.3925 0.238 0.223 0.274 0.232 0.238 94,093 0.2336 0.00%
2022-05-24 0 0.400 0.385 0.400 - - 0 0 - 0.238 0.229 0.238 - - 0 - 0.00%
2022-05-23 0 0.400 0.385 0.400 - - 0 0 - 0.238 0.229 0.238 - - 0 - 0.00%
2022-05-20 0 0.400 0.385 0.400 - - 0 0 - 0.238 0.229 0.238 - - 0 - 0.00%
2022-05-19 0 0.400 0.380 0.405 0.395 0.400 32,000 12,700 0.3969 0.238 0.226 0.241 0.235 0.238 53,767 0.2362 1.27%
2022-05-18 0 0.395 0.385 0.410 - - 0 0 - 0.235 0.229 0.244 - - 0 - 0.00%
2022-05-17 0 0.395 0.380 0.395 0.380 0.395 64,000 25,060 0.3916 0.235 0.226 0.235 0.226 0.235 107,535 0.2330 -1.25%
2022-05-16 0 0.400 0.375 0.400 0.395 0.400 28,000 11,120 0.3971 0.238 0.223 0.238 0.235 0.238 47,046 0.2364 1.27%
2022-05-13 0 0.395 0.375 0.410 - - 0 0 - 0.235 0.223 0.244 - - 0 - 0.00%
2022-05-12 0 0.395 0.375 0.410 0.390 0.395 92,000 35,980 0.3911 0.235 0.223 0.244 0.232 0.235 154,581 0.2328 0.00%
2022-05-11 0 0.395 0.375 0.395 0.395 0.395 108,000 42,660 0.3950 0.235 0.223 0.235 0.235 0.235 181,465 0.2351 0.00%
2022-05-10 0 0.395 0.370 0.400 0.395 0.395 52,000 20,540 0.3950 0.235 0.220 0.238 0.235 0.235 87,372 0.2351 3.95%
2022-05-06 0 0.380 0.365 0.410 - - 0 0 - 0.226 0.217 0.244 - - 0 - 0.00%
2022-05-05 0 0.380 0.370 0.385 0.370 0.380 76,000 28,760 0.3784 0.226 0.220 0.229 0.220 0.226 127,697 0.2252 2.70%
2022-05-04 0 0.370 0.370 0.395 0.365 0.370 116,000 42,860 0.3695 0.220 0.220 0.235 0.217 0.220 194,906 0.2199 1.37%
2022-05-03 0 0.365 0.365 0.380 0.365 0.370 60,000 22,140 0.3690 0.217 0.217 0.226 0.217 0.220 100,814 0.2196 1.39%
2022-04-29 0 0.360 0.360 0.390 0.350 0.365 48,000 17,240 0.3592 0.214 0.214 0.232 0.208 0.217 80,651 0.2138 -1.37%
2022-04-28 0 0.365 0.360 0.370 0.350 0.370 476,000 172,100 0.3616 0.217 0.214 0.220 0.208 0.220 799,788 0.2152 -6.41%
2022-04-27 0 0.390 0.390 0.450 - - 0 0 - 0.232 0.232 0.268 - - 0 - 0.00%
2022-04-26 0 0.390 0.390 0.435 0.390 0.410 136,000 55,680 0.4094 0.232 0.232 0.259 0.232 0.244 228,511 0.2437 -2.50%
2022-04-25 0 0.400 0.390 0.415 0.400 0.400 28,000 11,200 0.4000 0.238 0.232 0.247 0.238 0.238 47,046 0.2381 2.56%
2022-04-22 0 0.390 0.390 0.415 0.380 0.390 192,000 73,320 0.3819 0.232 0.232 0.247 0.226 0.232 322,604 0.2273 4.00%
2022-04-21 0 0.375 0.370 0.380 - - 0 0 - 0.223 0.220 0.226 - - 0 - 0.00%
2022-04-20 0 0.375 0.370 0.375 0.375 0.375 40,000 15,000 0.3750 0.223 0.220 0.223 0.223 0.223 67,209 0.2232 0.00%
2022-04-19 0 0.375 0.370 0.380 - - 0 0 - 0.223 0.220 0.226 - - 0 - 0.00%
2022-04-14 0 0.375 0.370 0.380 0.375 0.375 20,000 7,500 0.3750 0.223 0.220 0.226 0.223 0.223 33,605 0.2232 0.00%
2022-04-13 0 0.375 0.370 0.380 - - 0 0 - 0.223 0.220 0.226 - - 0 - 0.00%
2022-04-12 0 0.375 0.370 0.380 - - 0 0 - 0.223 0.220 0.226 - - 0 - 0.00%
2022-04-11 0 0.375 0.365 0.380 - - 0 0 - 0.223 0.217 0.226 - - 0 - 0.00%
2022-04-08 0 0.375 0.370 0.380 - - 0 0 - 0.223 0.220 0.226 - - 0 - 0.00%
2022-04-07 0 0.375 0.370 0.380 0.375 0.375 20,000 7,500 0.3750 0.223 0.220 0.226 0.223 0.223 33,605 0.2232 1.35%
2022-04-06 0 0.370 0.365 0.380 - - 0 0 - 0.220 0.217 0.226 - - 0 - 0.00%
2022-04-04 0 0.370 0.365 0.380 0.370 0.380 16,000 6,000 0.3750 0.220 0.217 0.226 0.220 0.226 26,884 0.2232 -2.63%
2022-04-01 0 0.380 0.370 0.380 0.375 0.380 64,000 24,200 0.3781 0.226 0.220 0.226 0.223 0.226 107,535 0.2250 1.33%
2022-03-31 0 0.375 0.375 0.380 0.375 0.375 20,000 7,500 0.3750 0.223 0.223 0.226 0.223 0.223 33,605 0.2232 1.35%
2022-03-30 0 0.370 0.370 0.390 0.370 0.370 52,000 19,240 0.3700 0.220 0.220 0.232 0.220 0.220 87,372 0.2202 0.00%
2022-03-29 0 0.370 0.365 0.375 0.370 0.370 64,000 23,680 0.3700 0.220 0.217 0.223 0.220 0.220 107,535 0.2202 1.37%
2022-03-28 0 0.365 0.365 0.375 0.365 0.370 72,000 26,580 0.3692 0.217 0.217 0.223 0.217 0.220 120,976 0.2197 0.00%
2022-03-25 0 0.365 0.355 0.370 0.365 0.365 136,000 49,640 0.3650 0.217 0.211 0.220 0.217 0.217 228,511 0.2172 1.39%
2022-03-24 0 0.360 0.360 0.370 0.360 0.370 200,000 72,400 0.3620 0.214 0.214 0.220 0.214 0.220 336,046 0.2154 -1.37%
2022-03-23 0 0.365 0.350 0.365 0.330 0.365 140,000 49,420 0.3530 0.217 0.208 0.217 0.196 0.217 235,232 0.2101 2.82%
2022-03-22 0 0.355 0.355 0.370 0.355 0.355 24,000 8,520 0.3550 0.211 0.211 0.220 0.211 0.211 40,325 0.2113 2.90%
2022-03-21 0 0.345 0.345 0.350 0.345 0.360 116,000 41,060 0.3540 0.205 0.205 0.208 0.205 0.214 194,906 0.2107 -4.17%
2022-03-18 0 0.360 0.355 0.370 0.360 0.360 12,000 4,320 0.3600 0.214 0.211 0.220 0.214 0.214 20,163 0.2143 2.86%
2022-03-17 0 0.350 0.350 0.375 0.350 0.365 32,000 11,440 0.3575 0.208 0.208 0.223 0.208 0.217 53,767 0.2128 1.45%
2022-03-16 0 0.345 0.345 0.370 0.335 0.340 52,000 17,680 0.3400 0.205 0.205 0.220 0.199 0.202 87,372 0.2024 0.00%
2022-03-15 0 0.345 0.345 0.360 0.345 0.345 28,000 9,660 0.3450 0.205 0.205 0.214 0.205 0.205 47,046 0.2053 -6.76%
2022-03-14 0 0.370 0.335 0.375 0.335 0.370 56,000 20,440 0.3650 0.220 0.199 0.223 0.199 0.220 94,093 0.2172 4.23%
2022-03-11 0 0.355 0.340 0.370 - - 0 0 - 0.211 0.202 0.220 - - 0 - 0.00%
2022-03-10 0 0.355 0.340 0.355 0.355 0.360 56,000 19,980 0.3568 0.211 0.202 0.211 0.211 0.214 94,093 0.2123 4.41%
2022-03-09 0 0.340 0.340 0.345 0.340 0.345 144,000 49,020 0.3404 0.202 0.202 0.205 0.202 0.205 241,953 0.2026 -2.86%
2022-03-08 0 0.350 0.340 0.360 0.340 0.360 236,000 81,900 0.3470 0.208 0.202 0.214 0.202 0.214 396,534 0.2065 -1.41%
2022-03-07 0 0.355 0.355 0.365 0.355 0.365 32,000 11,540 0.3606 0.211 0.211 0.217 0.211 0.217 53,767 0.2146 -1.39%
2022-03-04 0 0.360 0.355 0.365 0.360 0.370 52,000 19,040 0.3662 0.214 0.211 0.217 0.214 0.220 87,372 0.2179 -2.70%
2022-03-03 0 0.370 0.370 0.375 - - 8,000 2,960 0.3700 0.220 0.220 0.223 - - 13,442 0.2202 0.00%
2022-03-02 0 0.370 0.365 0.370 0.370 0.370 12,000 4,440 0.3700 0.220 0.217 0.220 0.220 0.220 20,163 0.2202 -1.33%
2022-03-01 0 0.375 0.370 0.375 - - 0 0 - 0.223 0.220 0.223 - - 0 - -1.32%
2022-02-28 0 0.380 0.370 0.385 0.375 0.380 156,000 59,000 0.3782 0.226 0.220 0.229 0.223 0.226 262,116 0.2251 1.33%
2022-02-25 0 0.375 0.370 0.380 0.375 0.380 192,000 72,680 0.3785 0.223 0.220 0.226 0.223 0.226 322,604 0.2253 4.17%
2022-02-24 0 0.360 0.360 0.370 0.360 0.375 168,000 62,140 0.3699 0.214 0.214 0.220 0.214 0.223 282,278 0.2201 -4.00%
2022-02-23 0 0.375 0.360 0.375 0.360 0.380 228,000 85,340 0.3743 0.223 0.214 0.223 0.214 0.226 383,092 0.2228 1.35%
2022-02-22 0 0.370 0.360 0.370 0.365 0.375 204,000 75,320 0.3692 0.220 0.214 0.220 0.217 0.223 342,766 0.2197 -1.33%
2022-02-21 0 0.375 0.355 0.375 0.360 0.375 204,000 76,100 0.3730 0.223 0.211 0.223 0.214 0.223 342,766 0.2220 0.00%
2022-02-18 0 0.375 0.365 0.375 0.370 0.375 176,000 65,720 0.3734 0.223 0.217 0.223 0.220 0.223 295,720 0.2222 -1.32%
2022-02-17 0 0.380 0.365 0.380 0.370 0.385 220,000 83,220 0.3783 0.226 0.217 0.226 0.220 0.229 369,650 0.2251 -2.56%
2022-02-16 0 0.390 0.380 0.390 0.385 0.390 172,000 66,880 0.3888 0.232 0.226 0.232 0.229 0.232 288,999 0.2314 -1.27%
2022-02-15 0 0.395 0.380 0.395 0.380 0.395 228,000 87,880 0.3854 0.235 0.226 0.235 0.226 0.235 383,092 0.2294 1.28%
2022-02-14 0 0.390 0.380 0.395 0.380 0.390 228,000 88,280 0.3872 0.232 0.226 0.235 0.226 0.232 383,092 0.2304 0.00%
2022-02-11 0 0.390 0.380 0.390 0.385 0.390 224,000 86,320 0.3854 0.232 0.226 0.232 0.229 0.232 376,371 0.2293 0.00%
2022-02-10 0 0.390 0.380 0.395 0.380 0.390 300,000 115,960 0.3865 0.232 0.226 0.235 0.226 0.232 504,068 0.2300 0.00%
2022-02-09 0 0.390 0.370 0.390 0.375 0.390 436,000 165,360 0.3793 0.232 0.220 0.232 0.223 0.232 732,579 0.2257 1.30%
2022-02-08 0 0.385 0.370 0.385 0.380 0.385 216,000 82,200 0.3806 0.229 0.220 0.229 0.226 0.229 362,929 0.2265 1.32%
2022-02-07 0 0.380 0.365 0.385 0.355 0.390 232,000 87,200 0.3759 0.226 0.217 0.229 0.211 0.232 389,813 0.2237 -2.56%
2022-02-04 0 0.390 0.370 0.390 0.375 0.390 164,000 63,140 0.3850 0.232 0.220 0.232 0.223 0.232 275,557 0.2291 -3.70%
2022-01-31 0 0.405 0.350 0.405 0.380 0.405 152,000 57,920 0.3811 0.241 0.208 0.241 0.226 0.241 255,395 0.2268 8.00%
2022-01-28 0 0.375 0.350 0.380 0.370 0.380 220,000 82,820 0.3765 0.223 0.208 0.226 0.220 0.226 369,650 0.2240 -2.60%
2022-01-27 0 0.385 0.360 0.385 0.370 0.385 332,000 125,120 0.3769 0.229 0.214 0.229 0.220 0.229 557,836 0.2243 0.00%
2022-01-26 0 0.385 0.365 0.385 0.365 0.385 296,000 111,760 0.3776 0.229 0.217 0.229 0.217 0.229 497,347 0.2247 1.32%
2022-01-25 0 0.380 0.350 0.380 0.370 0.390 224,000 84,860 0.3788 0.226 0.208 0.226 0.220 0.232 376,371 0.2255 -2.56%
2022-01-24 0 0.390 0.375 0.390 0.375 0.400 168,000 65,460 0.3896 0.232 0.223 0.232 0.223 0.238 282,278 0.2319 -1.27%
2022-01-21 0 0.395 0.360 0.400 0.370 0.425 496,000 195,560 0.3943 0.235 0.214 0.238 0.220 0.253 833,393 0.2347 -4.82%
2022-01-20 0 0.415 0.415 0.430 0.415 0.430 580,000 247,080 0.4260 0.247 0.247 0.256 0.247 0.256 974,532 0.2535 -4.60%
2022-01-19 0 0.435 0.425 0.435 0.430 0.440 180,000 78,460 0.4359 0.259 0.253 0.259 0.256 0.262 302,441 0.2594 0.00%
2022-01-18 0 0.435 0.425 0.445 0.420 0.435 248,000 107,420 0.4331 0.259 0.253 0.265 0.250 0.259 416,696 0.2578 1.16%
2022-01-17 0 0.430 0.415 0.430 0.415 0.430 1,520,000 639,160 0.4205 0.256 0.247 0.256 0.247 0.256 2,553,946 0.2503 -1.15%
2022-01-14 0 0.435 0.420 0.435 0.405 0.465 568,000 256,900 0.4523 0.259 0.250 0.259 0.241 0.277 954,369 0.2692 -1.14%
2022-01-13 0 0.440 0.435 0.445 0.405 0.440 1,440,000 611,960 0.4250 0.262 0.259 0.265 0.241 0.262 2,419,528 0.2529 8.64%
2022-01-12 0 0.405 0.400 0.405 0.390 0.405 352,000 141,080 0.4008 0.241 0.238 0.241 0.232 0.241 591,440 0.2385 3.85%
2022-01-11 0 0.390 0.385 0.390 0.385 0.400 300,000 117,940 0.3931 0.232 0.229 0.232 0.229 0.238 504,068 0.2340 0.00%
2022-01-10 0 0.390 0.380 0.390 0.375 0.390 368,000 140,620 0.3821 0.232 0.226 0.232 0.223 0.232 618,324 0.2274 4.00%
2022-01-07 0 0.375 0.370 0.380 0.360 0.390 848,000 318,100 0.3751 0.223 0.220 0.226 0.214 0.232 1,424,833 0.2233 4.17%
2022-01-06 0 0.360 0.345 0.365 0.335 0.370 432,000 150,920 0.3494 0.214 0.205 0.217 0.199 0.220 725,858 0.2079 -4.00%
2022-01-05 0 0.375 0.365 0.375 0.370 0.375 252,000 93,880 0.3725 0.223 0.217 0.223 0.220 0.223 423,417 0.2217 0.00%
2022-01-04 0 0.375 0.365 0.375 0.370 0.415 372,000 139,180 0.3741 0.223 0.217 0.223 0.220 0.247 625,045 0.2227 1.35%
2022-01-03 0 0.370 0.365 0.370 0.370 0.380 212,000 78,720 0.3713 0.220 0.217 0.220 0.220 0.226 356,208 0.2210 -3.90%
2021-12-31 0 0.385 0.355 0.370 0.355 0.400 436,000 162,380 0.3724 0.229 0.211 0.220 0.211 0.238 732,579 0.2217 -2.53%
2021-12-30 0 0.395 0.385 0.395 0.390 0.395 164,000 64,340 0.3923 0.235 0.229 0.235 0.232 0.235 275,557 0.2335 -1.25%
2021-12-29 0 0.400 0.390 0.400 0.395 0.405 176,000 70,400 0.4000 0.238 0.232 0.238 0.235 0.241 295,720 0.2381 2.56%
2021-12-28 0 0.390 0.385 0.390 0.385 0.390 116,000 45,100 0.3888 0.232 0.229 0.232 0.229 0.232 194,906 0.2314 0.00%
2021-12-24 0 0.390 0.385 0.390 0.385 0.390 60,000 23,340 0.3890 0.232 0.229 0.232 0.229 0.232 100,814 0.2315 -1.27%
2021-12-23 0 0.395 0.385 0.395 0.390 0.400 256,000 100,340 0.3920 0.235 0.229 0.235 0.232 0.238 430,138 0.2333 1.28%
2021-12-22 0 0.390 0.390 0.400 0.390 0.410 244,000 97,700 0.4004 0.232 0.232 0.238 0.232 0.244 409,976 0.2383 -6.02%
2021-12-21 0 0.415 0.410 0.415 0.410 0.415 136,000 56,240 0.4135 0.247 0.244 0.247 0.244 0.247 228,511 0.2461 -1.19%
2021-12-20 0 0.420 0.415 0.420 0.415 0.425 172,000 72,300 0.4203 0.250 0.247 0.250 0.247 0.253 288,999 0.2502 -1.18%
2021-12-17 0 0.425 0.420 0.430 0.415 0.430 140,000 59,320 0.4237 0.253 0.250 0.256 0.247 0.256 235,232 0.2522 -1.16%
2021-12-16 0 0.430 0.425 0.430 0.430 0.435 156,000 67,440 0.4323 0.256 0.253 0.256 0.256 0.259 262,116 0.2573 -1.15%
2021-12-15 0 0.435 0.430 0.440 0.430 0.435 132,000 57,180 0.4332 0.259 0.256 0.262 0.256 0.259 221,790 0.2578 2.35%
2021-12-14 0 0.425 0.425 0.435 0.420 0.440 176,000 75,820 0.4308 0.253 0.253 0.259 0.250 0.262 295,720 0.2564 -2.30%
2021-12-13 0 0.435 0.425 0.435 0.415 0.440 188,000 80,660 0.4290 0.259 0.253 0.259 0.247 0.262 315,883 0.2553 1.16%
2021-12-10 0 0.430 0.430 0.440 0.430 0.445 164,000 71,440 0.4356 0.256 0.256 0.262 0.256 0.265 275,557 0.2593 0.00%
2021-12-09 0 0.440 0.430 0.440 0.430 0.440 268,000 116,340 0.4341 0.256 0.250 0.256 0.250 0.256 460,773 0.2525 1.15%
2021-12-08 0 0.435 0.430 0.435 0.430 0.440 172,000 75,060 0.4364 0.253 0.250 0.253 0.250 0.256 295,720 0.2538 0.00%
2021-12-07 0 0.435 0.430 0.435 0.425 0.440 196,000 85,140 0.4344 0.253 0.250 0.253 0.247 0.256 336,983 0.2527 1.16%
2021-12-06 0 0.430 0.425 0.430 0.425 0.435 180,000 77,540 0.4308 0.250 0.247 0.250 0.247 0.253 309,475 0.2506 -2.27%
2021-12-03 0 0.440 0.430 0.440 0.430 0.440 196,000 85,680 0.4371 0.256 0.250 0.256 0.250 0.256 336,983 0.2543 1.15%
2021-12-02 0 0.435 0.420 0.435 0.425 0.445 184,000 79,760 0.4335 0.253 0.244 0.253 0.247 0.259 316,352 0.2521 -2.25%
2021-12-01 0 0.445 0.435 0.445 0.440 0.450 184,000 81,520 0.4430 0.259 0.253 0.259 0.256 0.262 316,352 0.2577 0.00%
2021-11-30 0 0.445 0.430 0.445 0.430 0.450 264,000 116,040 0.4395 0.259 0.250 0.259 0.250 0.262 453,896 0.2557 2.30%
2021-11-29 0 0.435 0.425 0.435 0.420 0.440 172,000 73,960 0.4300 0.253 0.247 0.253 0.244 0.256 295,720 0.2501 0.00%
2021-11-26 0 0.435 0.425 0.435 0.430 0.435 220,000 95,040 0.4320 0.253 0.247 0.253 0.250 0.253 378,247 0.2513 -1.14%
2021-11-25 0 0.440 0.430 0.440 0.435 0.445 208,000 91,480 0.4398 0.256 0.250 0.256 0.253 0.259 357,615 0.2558 0.00%
2021-11-24 0 0.440 0.440 0.450 0.435 0.450 164,000 72,340 0.4411 0.256 0.256 0.262 0.253 0.262 281,966 0.2566 -2.22%
2021-11-23 0 0.450 0.445 0.460 0.450 0.460 180,000 81,720 0.4540 0.262 0.259 0.268 0.262 0.268 309,475 0.2641 0.00%
2021-11-22 0 0.450 0.445 0.455 0.450 0.460 216,000 97,840 0.4530 0.262 0.259 0.265 0.262 0.268 371,369 0.2635 -1.10%
2021-11-19 0 0.455 0.455 0.460 0.445 0.455 316,000 141,940 0.4492 0.265 0.265 0.268 0.259 0.265 543,300 0.2613 1.11%
2021-11-18 0 0.450 0.440 0.450 0.445 0.455 180,000 80,720 0.4484 0.262 0.256 0.262 0.259 0.265 309,475 0.2608 -1.10%
2021-11-17 0 0.455 0.455 0.460 0.440 0.455 176,000 79,080 0.4493 0.265 0.265 0.268 0.256 0.265 302,597 0.2613 1.11%
2021-11-16 0 0.450 0.440 0.450 0.445 0.460 176,000 79,300 0.4506 0.262 0.256 0.262 0.259 0.268 302,597 0.2621 2.27%
2021-11-15 0 0.440 0.435 0.450 0.435 0.460 208,000 91,140 0.4382 0.256 0.253 0.262 0.253 0.268 357,615 0.2549 2.33%
2021-11-12 0 0.430 0.430 0.450 0.430 0.450 776,000 338,300 0.4360 0.250 0.250 0.262 0.250 0.262 1,334,179 0.2536 -2.27%
2021-11-11 0 0.440 0.435 0.440 0.435 0.445 216,000 95,120 0.4404 0.256 0.253 0.256 0.253 0.259 371,369 0.2561 0.00%
2021-11-10 0 0.440 0.430 0.445 0.440 0.445 212,000 94,100 0.4439 0.256 0.250 0.259 0.256 0.259 364,492 0.2582 -2.22%
2021-11-09 0 0.450 0.440 0.450 0.445 0.450 176,000 78,900 0.4483 0.262 0.256 0.262 0.259 0.262 302,597 0.2607 0.00%
2021-11-08 0 0.450 0.440 0.450 0.445 0.450 172,000 77,300 0.4494 0.262 0.256 0.262 0.259 0.262 295,720 0.2614 2.27%
2021-11-05 0 0.440 0.435 0.450 0.440 0.450 124,000 55,480 0.4474 0.256 0.253 0.262 0.256 0.262 213,194 0.2602 -2.22%
2021-11-04 0 0.450 0.440 0.455 0.435 0.450 252,000 111,000 0.4405 0.262 0.256 0.265 0.253 0.262 433,264 0.2562 1.12%
2021-11-03 0 0.445 0.445 0.450 0.440 0.455 252,000 112,340 0.4458 0.259 0.259 0.262 0.256 0.265 433,264 0.2593 -3.26%
2021-11-02 0 0.460 0.455 0.460 0.455 0.460 188,000 86,100 0.4580 0.268 0.265 0.268 0.265 0.268 323,229 0.2664 -1.08%
2021-11-01 0 0.465 0.450 0.465 0.455 0.465 184,000 84,740 0.4605 0.270 0.262 0.270 0.265 0.270 316,352 0.2679 -1.06%
2021-10-29 0 0.470 0.465 0.470 0.440 0.470 228,000 104,200 0.4570 0.273 0.270 0.273 0.256 0.273 392,001 0.2658 1.08%
2021-10-28 0 0.465 0.460 0.470 0.450 0.470 148,000 67,880 0.4586 0.270 0.268 0.273 0.262 0.273 254,457 0.2668 -1.06%
2021-10-27 0 0.470 0.465 0.475 0.470 0.475 160,000 75,800 0.4738 0.273 0.270 0.276 0.273 0.276 275,088 0.2755 -2.08%
2021-10-26 0 0.480 0.470 0.480 0.470 0.480 180,000 85,400 0.4744 0.279 0.273 0.279 0.273 0.279 309,475 0.2760 0.00%
2021-10-25 0 0.480 0.470 0.485 0.475 0.480 188,000 89,880 0.4781 0.279 0.273 0.282 0.276 0.279 323,229 0.2781 1.05%
2021-10-22 0 0.475 0.465 0.475 0.465 0.475 176,000 83,160 0.4725 0.276 0.270 0.276 0.270 0.276 302,597 0.2748 1.06%
2021-10-21 0 0.470 0.470 0.475 0.460 0.480 656,000 307,140 0.4682 0.273 0.273 0.276 0.268 0.279 1,127,863 0.2723 -2.08%
2021-10-20 0 0.480 0.475 0.485 0.475 0.485 284,000 135,900 0.4785 0.279 0.276 0.282 0.276 0.282 488,282 0.2783 -1.03%
2021-10-19 0 0.485 0.480 0.495 0.465 0.485 228,000 108,780 0.4771 0.282 0.279 0.288 0.270 0.282 392,001 0.2775 0.00%
2021-10-18 0 0.485 0.480 0.490 0.480 0.485 188,000 90,720 0.4826 0.282 0.279 0.285 0.279 0.282 323,229 0.2807 0.00%
2021-10-15 0 0.485 0.475 0.485 0.480 0.485 272,000 130,900 0.4813 0.282 0.276 0.282 0.279 0.282 467,650 0.2799 1.04%
2021-10-12 0 0.480 0.470 0.485 0.475 0.495 272,000 131,000 0.4816 0.279 0.273 0.282 0.276 0.288 467,650 0.2801 -1.03%
2021-10-11 0 0.485 0.485 0.490 0.480 0.500 648,000 316,780 0.4889 0.282 0.282 0.285 0.279 0.291 1,114,108 0.2843 -1.02%
2021-10-08 0 0.490 0.475 0.490 0.480 0.490 184,000 88,780 0.4825 0.285 0.276 0.285 0.279 0.285 316,352 0.2806 1.03%
2021-10-07 0 0.485 0.475 0.490 0.480 0.485 300,000 144,940 0.4831 0.282 0.276 0.285 0.279 0.282 515,791 0.2810 1.04%
2021-10-06 0 0.480 0.480 0.490 0.470 0.490 188,000 89,940 0.4784 0.279 0.279 0.285 0.273 0.285 323,229 0.2783 0.00%
2021-10-05 0 0.480 0.475 0.490 0.475 0.485 184,000 88,340 0.4801 0.279 0.276 0.285 0.276 0.282 316,352 0.2792 -1.03%
2021-10-04 0 0.485 0.475 0.485 0.475 0.485 220,000 105,800 0.4809 0.282 0.276 0.282 0.276 0.282 378,247 0.2797 -2.02%
2021-09-30 0 0.495 0.470 0.495 0.480 0.495 216,000 105,100 0.4866 0.288 0.273 0.288 0.279 0.288 371,369 0.2830 0.00%
2021-09-29 0 0.495 0.485 0.500 0.490 0.500 216,000 106,160 0.4915 0.288 0.282 0.291 0.285 0.291 371,369 0.2859 0.00%
2021-09-28 0 0.495 0.485 0.500 0.490 0.495 228,000 112,300 0.4925 0.288 0.282 0.291 0.285 0.288 392,001 0.2865 1.02%
2021-09-27 0 0.490 0.490 0.500 0.490 0.500 300,000 148,780 0.4959 0.285 0.285 0.291 0.285 0.291 515,791 0.2885 -2.00%
2021-09-24 0 0.500 0.490 0.510 0.485 0.500 208,000 102,600 0.4933 0.291 0.285 0.297 0.282 0.291 357,615 0.2869 3.09%
2021-09-23 0 0.485 0.480 0.500 0.470 0.490 248,000 119,860 0.4833 0.282 0.279 0.291 0.273 0.285 426,387 0.2811 1.04%
2021-09-21 0 0.480 0.475 0.510 0.470 0.480 208,000 99,060 0.4763 0.279 0.276 0.297 0.273 0.279 357,615 0.2770 0.00%
2021-09-20 0 0.480 0.470 0.520 0.475 0.480 236,000 112,760 0.4778 0.279 0.273 0.302 0.276 0.279 405,755 0.2779 -2.04%
2021-09-17 0 0.490 0.480 0.490 0.480 0.490 272,000 132,360 0.4866 0.285 0.279 0.285 0.279 0.285 467,650 0.2830 0.00%
2021-09-16 0 0.490 0.480 0.495 0.480 0.500 300,000 146,480 0.4883 0.285 0.279 0.288 0.279 0.291 515,791 0.2840 -3.92%
2021-09-15 0 0.510 0.490 0.510 0.495 0.510 256,000 128,320 0.5013 0.297 0.285 0.297 0.288 0.297 440,142 0.2915 0.00%
2021-09-14 0 0.510 0.500 0.520 0.500 0.520 160,000 81,720 0.5108 0.297 0.291 0.302 0.291 0.302 275,088 0.2971 -1.92%
2021-09-13 0 0.520 0.510 0.530 0.510 0.550 188,000 97,040 0.5162 0.302 0.297 0.308 0.297 0.320 323,229 0.3002 0.00%
2021-09-10 0 0.530 0.520 0.530 0.500 0.530 216,000 111,960 0.5183 0.302 0.297 0.302 0.285 0.302 378,511 0.2958 3.92%
2021-09-09 0 0.510 0.500 0.530 0.500 0.530 424,000 218,400 0.5151 0.291 0.285 0.302 0.285 0.302 743,003 0.2939 -3.77%
2021-09-08 0 0.530 0.530 0.540 0.530 0.540 172,000 92,360 0.5370 0.302 0.302 0.308 0.302 0.308 301,407 0.3064 -1.85%
2021-09-07 0 0.540 0.540 0.550 0.530 0.550 244,000 131,200 0.5377 0.308 0.308 0.314 0.302 0.314 427,577 0.3068 -1.82%
2021-09-06 0 0.550 0.530 0.550 0.530 0.550 172,000 92,200 0.5360 0.314 0.302 0.314 0.302 0.314 301,407 0.3059 0.00%
2021-09-03 0 0.550 0.530 0.550 0.540 0.550 280,000 152,640 0.5451 0.314 0.302 0.314 0.308 0.314 490,663 0.3111 -1.79%
2021-09-02 0 0.560 0.540 0.560 0.550 0.560 248,000 136,640 0.5510 0.320 0.308 0.320 0.314 0.320 434,587 0.3144 1.82%
2021-09-01 0 0.550 0.530 0.550 0.520 0.640 956,000 540,400 0.5653 0.314 0.302 0.314 0.297 0.365 1,675,262 0.3226 1.85%
2021-08-31 0 0.540 0.530 0.550 0.530 0.550 244,000 130,960 0.5367 0.308 0.302 0.314 0.302 0.314 427,577 0.3063 0.00%
2021-08-30 0 0.540 0.530 0.550 0.520 0.600 232,000 124,240 0.5355 0.308 0.302 0.314 0.297 0.342 406,549 0.3056 1.89%
2021-08-27 0 0.530 0.510 0.530 0.520 0.530 228,000 120,000 0.5263 0.302 0.291 0.302 0.297 0.302 399,540 0.3003 0.00%
2021-08-26 0 0.530 0.520 0.530 0.530 0.540 268,000 143,560 0.5357 0.302 0.297 0.302 0.302 0.308 469,634 0.3057 -1.85%
2021-08-25 0 0.540 0.540 0.560 0.540 0.560 208,000 114,600 0.5510 0.308 0.308 0.320 0.308 0.320 364,492 0.3144 -3.57%
2021-08-24 0 0.560 0.540 0.560 0.550 0.570 184,000 101,640 0.5524 0.320 0.308 0.320 0.314 0.325 322,435 0.3152 1.82%
2021-08-23 0 0.550 0.550 0.560 0.540 0.570 208,000 114,240 0.5492 0.314 0.314 0.320 0.308 0.325 364,492 0.3134 -1.79%
2021-08-20 0 0.560 0.550 0.570 0.540 0.570 280,000 155,080 0.5539 0.320 0.314 0.325 0.308 0.325 490,663 0.3161 0.00%
2021-08-19 0 0.560 0.540 0.550 0.540 0.590 384,000 220,480 0.5742 0.320 0.308 0.314 0.308 0.337 672,909 0.3277 -3.45%
2021-08-18 0 0.580 0.570 0.580 0.570 0.600 628,000 367,640 0.5854 0.331 0.325 0.331 0.325 0.342 1,100,486 0.3341 1.75%
2021-08-17 0 0.570 0.560 0.580 0.560 0.580 276,000 157,120 0.5693 0.325 0.320 0.331 0.320 0.331 483,653 0.3249 1.79%
2021-08-16 0 0.560 0.550 0.570 0.550 0.580 268,000 150,160 0.5603 0.320 0.314 0.325 0.314 0.331 469,634 0.3197 1.82%
2021-08-13 0 0.550 0.540 0.580 0.510 0.610 540,000 314,960 0.5833 0.314 0.308 0.331 0.291 0.348 946,278 0.3328 -8.33%
2021-08-12 0 0.600 0.600 0.620 0.600 0.610 292,000 176,400 0.6041 0.342 0.342 0.354 0.342 0.348 511,691 0.3447 -1.64%
2021-08-11 0 0.610 0.600 0.610 0.580 0.610 368,000 220,640 0.5996 0.348 0.342 0.348 0.331 0.348 644,871 0.3421 1.67%
2021-08-10 0 0.600 0.590 0.600 0.590 0.610 332,000 197,120 0.5937 0.342 0.337 0.342 0.337 0.348 581,786 0.3388 0.00%
2021-08-09 0 0.600 0.600 0.610 0.590 0.610 312,000 187,080 0.5996 0.342 0.342 0.348 0.337 0.348 546,738 0.3422 0.00%
2021-08-06 0 0.600 0.600 0.620 0.600 0.620 328,000 199,240 0.6074 0.342 0.342 0.354 0.342 0.354 574,776 0.3466 -3.23%
2021-08-05 0 0.620 0.610 0.630 0.610 0.620 316,000 194,560 0.6157 0.354 0.348 0.360 0.348 0.354 553,748 0.3514 1.64%
2021-08-04 0 0.610 0.610 0.630 0.600 0.660 1,780,000 1,122,680 0.6307 0.348 0.348 0.360 0.342 0.377 3,119,212 0.3599 0.00%
2021-08-03 0 0.610 0.600 0.610 0.550 0.610 1,460,000 850,000 0.5822 0.348 0.342 0.348 0.314 0.348 2,558,455 0.3322 10.91%
2021-08-02 0 0.550 0.550 0.560 0.520 0.660 1,992,000 1,095,560 0.5500 0.314 0.314 0.320 0.297 0.377 3,490,714 0.3138 1.85%
2021-07-30 0 0.540 0.540 0.550 0.530 0.560 888,000 477,120 0.5373 0.308 0.308 0.314 0.302 0.320 1,556,101 0.3066 -1.82%
2021-07-29 0 0.550 0.530 0.560 0.520 0.570 812,000 441,240 0.5434 0.314 0.302 0.320 0.297 0.325 1,422,921 0.3101 3.77%
2021-07-28 0 0.530 0.510 0.530 0.500 0.540 1,276,000 657,320 0.5151 0.302 0.291 0.302 0.285 0.308 2,236,019 0.2940 -1.85%
2021-07-27 0 0.540 0.540 0.560 0.540 0.570 1,076,000 603,760 0.5611 0.308 0.308 0.320 0.308 0.325 1,885,546 0.3202 -3.57%
2021-07-26 0 0.560 0.560 0.570 0.550 0.580 884,000 498,600 0.5640 0.320 0.320 0.325 0.314 0.331 1,549,092 0.3219 0.00%
2021-07-23 0 0.560 0.560 0.570 0.550 0.580 688,000 388,360 0.5645 0.320 0.320 0.325 0.314 0.331 1,205,628 0.3221 -3.45%
2021-07-22 0 0.580 0.580 0.590 0.520 0.620 4,580,000 2,525,920 0.5515 0.331 0.331 0.337 0.297 0.354 8,025,838 0.3147 9.43%
2021-07-21 0 0.530 0.520 0.530 0.520 0.530 1,708,000 901,160 0.5276 0.302 0.297 0.302 0.297 0.302 2,993,042 0.3011 0.00%
2021-07-20 0 0.530 0.520 0.530 0.520 0.540 1,140,000 601,960 0.5280 0.302 0.297 0.302 0.297 0.308 1,997,698 0.3013 -1.85%
2021-07-19 0 0.540 0.530 0.540 0.530 0.540 1,212,000 650,840 0.5370 0.308 0.302 0.308 0.302 0.308 2,123,868 0.3064 0.00%
2021-07-16 0 0.540 0.530 0.550 0.500 0.560 1,616,000 850,040 0.5260 0.308 0.302 0.314 0.285 0.320 2,831,824 0.3002 3.85%
2021-07-15 0 0.520 0.510 0.520 0.510 0.530 1,020,000 528,880 0.5185 0.297 0.291 0.297 0.291 0.302 1,787,414 0.2959 -1.89%
2021-07-14 0 0.530 0.520 0.530 0.520 0.530 1,188,000 627,080 0.5278 0.302 0.297 0.302 0.297 0.302 2,081,811 0.3012 1.92%
2021-07-13 0 0.520 0.510 0.530 0.510 0.540 1,124,000 575,880 0.5123 0.297 0.291 0.302 0.291 0.308 1,969,660 0.2924 0.00%
2021-07-12 0 0.520 0.520 0.530 0.490 0.560 1,412,000 721,980 0.5113 0.297 0.297 0.302 0.280 0.320 2,474,341 0.2918 6.12%
2021-07-09 0 0.490 0.485 0.500 0.480 0.490 1,184,000 576,180 0.4866 0.280 0.277 0.285 0.274 0.280 2,074,802 0.2777 1.03%
2021-07-08 0 0.485 0.485 0.490 0.475 0.495 1,212,000 586,380 0.4838 0.277 0.277 0.280 0.271 0.282 2,123,868 0.2761 -1.02%
2021-07-07 0 0.490 0.480 0.500 0.480 0.520 1,148,000 560,240 0.4880 0.280 0.274 0.285 0.274 0.297 2,011,717 0.2785 1.03%
2021-07-06 0 0.485 0.485 0.500 0.485 0.510 1,212,000 594,220 0.4903 0.277 0.277 0.285 0.277 0.291 2,123,868 0.2798 -3.00%
2021-07-05 0 0.500 0.500 0.510 0.475 0.560 1,372,000 693,480 0.5055 0.285 0.285 0.291 0.271 0.320 2,404,247 0.2884 6.38%
2021-07-02 0 0.470 0.465 0.470 0.460 0.470 1,568,000 732,300 0.4670 0.268 0.265 0.268 0.263 0.268 2,747,710 0.2665 1.08%
2021-06-30 0 0.465 0.455 0.460 0.450 0.465 796,000 366,300 0.4602 0.265 0.260 0.263 0.257 0.265 1,394,884 0.2626 3.33%
2021-06-29 0 0.450 0.450 0.460 0.445 0.460 340,000 153,880 0.4526 0.257 0.257 0.263 0.254 0.263 595,805 0.2583 -3.23%
2021-06-28 0 0.465 0.450 0.465 0.450 0.465 320,000 145,400 0.4544 0.265 0.257 0.265 0.257 0.265 560,757 0.2593 2.20%
2021-06-25 0 0.455 0.450 0.455 0.445 0.455 508,000 228,780 0.4504 0.260 0.257 0.260 0.254 0.260 890,202 0.2570 2.25%
2021-06-24 0 0.445 0.445 0.450 0.445 0.450 416,000 186,940 0.4494 0.254 0.254 0.257 0.254 0.257 728,984 0.2564 0.00%
2021-06-23 0 0.445 0.445 0.460 0.445 0.455 256,000 114,780 0.4484 0.254 0.254 0.263 0.254 0.260 448,606 0.2559 0.00%
2021-06-22 0 0.445 0.445 0.455 0.435 0.450 488,000 216,720 0.4441 0.254 0.254 0.260 0.248 0.257 855,155 0.2534 1.14%
2021-06-21 0 0.450 0.440 0.470 0.430 0.450 396,000 175,600 0.4434 0.251 0.246 0.262 0.240 0.251 709,708 0.2474 0.00%
2021-06-18 0 0.450 0.450 0.460 0.440 0.465 404,000 182,060 0.4506 0.251 0.251 0.257 0.246 0.259 724,046 0.2514 2.27%
2021-06-17 0 0.440 0.440 0.445 0.440 0.450 260,000 114,680 0.4411 0.246 0.246 0.248 0.246 0.251 465,970 0.2461 0.00%
2021-06-16 0 0.440 0.440 0.445 0.430 0.450 292,000 128,340 0.4395 0.246 0.246 0.248 0.240 0.251 523,320 0.2452 1.15%
2021-06-15 0 0.435 0.430 0.440 0.430 0.440 628,000 272,580 0.4340 0.243 0.240 0.246 0.240 0.246 1,125,497 0.2422 -1.14%
2021-06-11 0 0.440 0.435 0.445 0.435 0.455 380,000 168,840 0.4443 0.246 0.243 0.248 0.243 0.254 681,033 0.2479 -2.22%
2021-06-10 0 0.450 0.435 0.460 0.430 0.450 456,000 202,460 0.4440 0.251 0.243 0.257 0.240 0.251 817,240 0.2477 2.27%
2021-06-09 0 0.440 0.430 0.440 0.435 0.440 228,000 99,600 0.4368 0.246 0.240 0.246 0.243 0.246 408,620 0.2437 0.00%
2021-06-08 0 0.440 0.430 0.440 0.430 0.440 152,000 66,700 0.4388 0.246 0.240 0.246 0.240 0.246 272,413 0.2448 0.00%
2021-06-07 0 0.440 0.435 0.440 0.435 0.440 608,000 265,380 0.4365 0.246 0.243 0.246 0.243 0.246 1,089,653 0.2435 1.15%
2021-06-04 0 0.435 0.435 0.440 0.435 0.445 208,000 91,020 0.4376 0.243 0.243 0.246 0.243 0.248 372,776 0.2442 -2.25%
2021-06-03 0 0.445 0.435 0.445 0.430 0.455 296,000 130,280 0.4401 0.248 0.243 0.248 0.240 0.254 530,489 0.2456 -1.11%
2021-06-02 0 0.450 0.435 0.450 0.440 0.455 256,000 113,160 0.4420 0.251 0.243 0.251 0.246 0.254 458,801 0.2466 -1.10%
2021-06-01 0 0.455 0.440 0.455 0.430 0.445 472,000 205,800 0.4360 0.254 0.246 0.254 0.240 0.248 845,915 0.2433 7.06%
2021-05-31 0 0.425 0.425 0.435 0.425 0.440 248,000 106,760 0.4305 0.237 0.237 0.243 0.237 0.246 444,464 0.2402 -2.30%
2021-05-28 0 0.435 0.425 0.440 0.430 0.435 120,000 51,840 0.4320 0.243 0.237 0.246 0.240 0.243 215,063 0.2410 0.00%
2021-05-27 0 0.435 0.425 0.440 0.425 0.435 128,000 54,920 0.4291 0.243 0.237 0.246 0.237 0.243 229,401 0.2394 1.16%
2021-05-26 0 0.430 0.420 0.435 0.420 0.435 452,000 190,820 0.4222 0.240 0.234 0.243 0.234 0.243 810,071 0.2356 2.38%
2021-05-25 0 0.420 0.415 0.425 0.420 0.435 648,000 274,940 0.4243 0.234 0.232 0.237 0.234 0.243 1,161,341 0.2367 -1.18%
2021-05-24 0 0.425 0.420 0.435 0.415 0.430 252,000 106,940 0.4244 0.237 0.234 0.243 0.232 0.240 451,633 0.2368 0.00%
2021-05-21 0 0.425 0.410 0.425 0.410 0.435 788,000 330,260 0.4191 0.237 0.229 0.237 0.229 0.243 1,412,248 0.2339 -2.30%
2021-05-20 0 0.435 0.425 0.440 0.420 0.445 804,000 344,520 0.4285 0.243 0.237 0.246 0.234 0.248 1,440,923 0.2391 0.00%
2021-05-18 0 0.435 0.415 0.435 0.420 0.435 232,000 99,520 0.4290 0.243 0.232 0.243 0.234 0.243 415,789 0.2394 2.35%
2021-05-17 0 0.425 0.420 0.470 0.420 0.425 132,000 55,600 0.4212 0.237 0.234 0.262 0.234 0.237 236,569 0.2350 1.19%
2021-05-14 0 0.420 0.415 0.430 0.420 0.445 68,000 28,660 0.4215 0.234 0.232 0.240 0.234 0.248 121,869 0.2352 0.00%
2021-05-13 0 0.420 0.415 0.450 0.415 0.420 44,000 18,420 0.4186 0.234 0.232 0.251 0.232 0.234 78,856 0.2336 -1.18%
2021-05-12 0 0.425 0.420 0.450 0.420 0.425 592,000 251,100 0.4242 0.237 0.234 0.251 0.234 0.237 1,060,978 0.2367 -1.16%
2021-05-11 0 0.430 0.425 0.435 0.430 0.435 192,000 82,740 0.4309 0.240 0.237 0.243 0.240 0.243 344,101 0.2405 -1.15%
2021-05-10 0 0.435 0.435 0.450 0.430 0.445 156,000 68,060 0.4363 0.243 0.243 0.251 0.240 0.248 279,582 0.2434 -2.25%
2021-05-07 0 0.445 0.435 0.445 0.435 0.450 212,000 94,400 0.4453 0.248 0.243 0.248 0.243 0.251 379,945 0.2485 0.00%
2021-05-06 0 0.445 0.435 0.445 0.440 0.445 72,000 31,820 0.4419 0.248 0.243 0.248 0.246 0.248 129,038 0.2466 1.14%
2021-05-05 0 0.440 0.435 0.450 0.430 0.440 76,000 33,160 0.4363 0.246 0.243 0.251 0.240 0.246 136,207 0.2435 0.00%
2021-05-04 0 0.440 0.435 0.440 0.435 0.445 116,000 50,820 0.4381 0.246 0.243 0.246 0.243 0.248 207,894 0.2445 0.00%
2021-05-03 0 0.440 0.430 0.440 0.430 0.455 288,000 127,520 0.4428 0.246 0.240 0.246 0.240 0.254 516,152 0.2471 2.33%
2021-04-30 0 0.430 0.430 0.445 0.425 0.430 112,000 47,880 0.4275 0.240 0.240 0.248 0.237 0.240 200,726 0.2385 0.00%
2021-04-29 0 0.430 0.420 0.430 0.425 0.435 160,000 68,320 0.4270 0.240 0.234 0.240 0.237 0.243 286,751 0.2383 1.18%
2021-04-28 0 0.425 0.420 0.440 0.420 0.440 132,000 56,400 0.4273 0.237 0.234 0.246 0.234 0.246 236,569 0.2384 1.19%
2021-04-27 0 0.420 0.415 0.430 0.415 0.420 80,000 33,460 0.4183 0.234 0.232 0.240 0.232 0.234 143,375 0.2334 -1.18%
2021-04-26 0 0.425 0.415 0.445 0.415 0.425 228,000 96,260 0.4222 0.237 0.232 0.248 0.232 0.237 408,620 0.2356 2.41%
2021-04-23 0 0.415 0.410 0.430 0.415 0.420 108,000 44,920 0.4159 0.232 0.229 0.240 0.232 0.234 193,557 0.2321 0.00%
2021-04-22 0 0.415 0.410 0.440 0.410 0.415 56,000 23,120 0.4129 0.232 0.229 0.246 0.229 0.232 100,363 0.2304 0.00%
2021-04-21 0 0.415 0.410 0.440 0.410 0.415 80,000 32,820 0.4103 0.232 0.229 0.246 0.229 0.232 143,375 0.2289 1.22%
2021-04-20 0 0.410 0.410 0.440 0.410 0.415 748,000 306,820 0.4102 0.229 0.229 0.246 0.229 0.232 1,340,560 0.2289 0.00%
2021-04-19 0 0.410 0.405 0.435 0.400 0.440 844,000 346,300 0.4103 0.229 0.226 0.243 0.223 0.246 1,512,611 0.2289 0.00%
2021-04-16 0 0.410 0.405 0.415 0.405 0.410 76,000 31,100 0.4092 0.229 0.226 0.232 0.226 0.229 136,207 0.2283 0.00%
2021-04-15 0 0.410 0.405 0.415 0.410 0.415 44,000 18,240 0.4145 0.229 0.226 0.232 0.229 0.232 78,856 0.2313 0.00%
2021-04-14 0 0.410 0.410 0.420 0.410 0.435 288,000 118,180 0.4103 0.229 0.229 0.234 0.229 0.243 516,152 0.2290 -1.20%
2021-04-13 0 0.415 0.410 0.415 0.410 0.415 36,000 14,920 0.4144 0.232 0.229 0.232 0.229 0.232 64,519 0.2312 1.22%
2021-04-12 0 0.410 0.410 0.415 0.405 0.415 192,000 78,160 0.4071 0.229 0.229 0.232 0.226 0.232 344,101 0.2271 -1.20%
2021-04-09 0 0.415 0.405 0.420 0.410 0.415 64,000 26,300 0.4109 0.232 0.226 0.234 0.229 0.232 114,700 0.2293 1.22%
2021-04-08 0 0.410 0.405 0.410 0.405 0.420 568,000 231,860 0.4082 0.229 0.226 0.229 0.226 0.234 1,017,966 0.2278 0.00%
2021-04-07 0 0.410 0.410 0.420 0.410 0.445 64,000 26,380 0.4122 0.229 0.229 0.234 0.229 0.248 114,700 0.2300 0.00%
2021-04-01 0 0.410 0.410 0.430 0.405 0.410 836,000 339,600 0.4062 0.229 0.229 0.240 0.226 0.229 1,498,273 0.2267 0.00%
2021-03-31 0 0.410 0.410 0.430 0.405 0.430 404,000 169,100 0.4186 0.229 0.229 0.240 0.226 0.240 724,046 0.2335 1.23%
2021-03-30 0 0.405 0.405 0.410 0.400 0.410 480,000 194,360 0.4049 0.226 0.226 0.229 0.223 0.229 860,253 0.2259 0.00%
2021-03-29 0 0.405 0.405 0.420 0.400 0.425 132,000 53,340 0.4041 0.226 0.226 0.234 0.223 0.237 236,569 0.2255 0.00%
2021-03-26 0 0.405 0.400 0.405 0.400 0.405 300,000 120,160 0.4005 0.226 0.223 0.226 0.223 0.226 537,658 0.2235 2.53%
2021-03-25 0 0.395 0.390 0.400 0.395 0.420 116,000 46,660 0.4022 0.220 0.218 0.223 0.220 0.234 207,894 0.2244 -1.25%
2021-03-24 0 0.400 0.400 0.435 0.395 0.405 1,312,000 525,620 0.4006 0.223 0.223 0.243 0.220 0.226 2,351,357 0.2235 0.00%
2021-03-23 0 0.400 0.400 0.405 0.395 0.405 176,000 70,480 0.4005 0.223 0.223 0.226 0.220 0.226 315,426 0.2234 0.00%
2021-03-22 0 0.400 0.400 0.425 0.400 0.410 72,000 28,920 0.4017 0.223 0.223 0.237 0.223 0.229 129,038 0.2241 -3.61%
2021-03-19 0 0.415 0.395 0.415 0.395 0.420 200,000 80,460 0.4023 0.232 0.220 0.232 0.220 0.234 358,439 0.2245 3.75%
2021-03-18 0 0.400 0.400 0.405 0.395 0.405 464,000 185,600 0.4000 0.223 0.223 0.226 0.220 0.226 831,577 0.2232 0.00%
2021-03-17 0 0.400 0.395 0.405 0.395 0.405 740,000 295,820 0.3998 0.223 0.220 0.226 0.220 0.226 1,326,223 0.2231 -1.23%
2021-03-16 0 0.405 0.395 0.410 0.400 0.405 96,000 38,660 0.4027 0.226 0.220 0.229 0.223 0.226 172,051 0.2247 0.00%
2021-03-15 0 0.405 0.395 0.405 0.395 0.405 76,000 30,440 0.4005 0.226 0.220 0.226 0.220 0.226 136,207 0.2235 1.25%
2021-03-12 0 0.400 0.400 0.405 0.395 0.405 308,000 123,220 0.4001 0.223 0.223 0.226 0.220 0.226 551,995 0.2232 0.00%
2021-03-11 0 0.400 0.395 0.405 0.400 0.405 92,000 36,860 0.4007 0.223 0.220 0.226 0.223 0.226 164,882 0.2236 -1.23%
2021-03-10 0 0.405 0.395 0.405 0.395 0.420 76,000 30,580 0.4024 0.226 0.220 0.226 0.220 0.234 136,207 0.2245 1.25%
2021-03-09 0 0.400 0.395 0.405 0.395 0.405 56,000 22,440 0.4007 0.223 0.220 0.226 0.220 0.226 100,363 0.2236 0.00%
2021-03-08 0 0.400 0.395 0.405 0.380 0.405 188,000 73,900 0.3931 0.223 0.220 0.226 0.212 0.226 336,932 0.2193 0.00%
2021-03-05 0 0.400 0.400 0.410 0.400 0.410 144,000 57,640 0.4003 0.223 0.223 0.229 0.223 0.229 258,076 0.2233 -1.23%
2021-03-04 0 0.405 0.395 0.410 0.400 0.405 160,000 64,200 0.4013 0.226 0.220 0.229 0.223 0.226 286,751 0.2239 -1.22%
2021-03-03 0 0.410 0.400 0.415 0.400 0.415 304,000 122,220 0.4020 0.229 0.223 0.232 0.223 0.232 544,827 0.2243 0.00%
2021-03-02 0 0.410 0.400 0.410 0.400 0.430 156,000 63,500 0.4071 0.229 0.223 0.229 0.223 0.240 279,582 0.2271 1.23%
2021-03-01 0 0.405 0.400 0.415 0.405 0.405 68,000 27,540 0.4050 0.226 0.223 0.232 0.226 0.226 121,869 0.2260 1.25%
2021-02-26 0 0.400 0.400 0.415 0.400 0.415 536,000 214,840 0.4008 0.223 0.223 0.232 0.223 0.232 960,615 0.2236 -3.61%
2021-02-25 0 0.415 0.410 0.430 0.405 0.440 144,000 59,580 0.4138 0.232 0.229 0.240 0.226 0.246 258,076 0.2309 2.47%
2021-02-24 0 0.405 0.400 0.410 0.400 0.405 380,000 152,720 0.4019 0.226 0.223 0.229 0.223 0.226 681,033 0.2242 -2.41%
2021-02-23 0 0.415 0.410 0.415 0.400 0.415 112,000 46,000 0.4107 0.232 0.229 0.232 0.223 0.232 200,726 0.2292 1.22%
2021-02-22 0 0.410 0.405 0.410 0.400 0.435 1,956,000 799,240 0.4086 0.229 0.226 0.229 0.223 0.243 3,505,529 0.2280 -5.75%
2021-02-19 0 0.435 0.435 0.440 0.435 0.450 104,000 45,820 0.4406 0.243 0.243 0.246 0.243 0.251 186,388 0.2458 -2.25%
2021-02-18 0 0.445 0.440 0.460 0.420 0.445 316,000 137,340 0.4346 0.248 0.246 0.257 0.234 0.248 566,333 0.2425 0.00%
2021-02-17 0 0.445 0.445 0.450 0.440 0.450 256,000 113,720 0.4442 0.248 0.248 0.251 0.246 0.251 458,801 0.2479 -1.11%
2021-02-16 0 0.450 0.440 0.450 0.440 0.450 152,000 67,980 0.4472 0.251 0.246 0.251 0.246 0.251 272,413 0.2495 1.12%
2021-02-11 0 0.445 0.440 0.465 0.445 0.445 232,000 103,240 0.4450 0.248 0.246 0.259 0.248 0.248 415,789 0.2483 0.00%
2021-02-10 0 0.445 0.445 0.465 0.440 0.465 132,000 58,280 0.4415 0.248 0.248 0.259 0.246 0.259 236,569 0.2464 1.14%
2021-02-09 0 0.440 0.440 0.465 0.435 0.450 224,000 100,300 0.4478 0.246 0.246 0.259 0.243 0.251 401,451 0.2498 -2.22%
2021-02-08 0 0.450 0.445 0.450 0.440 0.470 120,000 53,600 0.4467 0.251 0.248 0.251 0.246 0.262 215,063 0.2492 0.00%
2021-02-05 0 0.450 0.450 0.465 0.435 0.450 336,000 151,040 0.4495 0.251 0.251 0.259 0.243 0.251 602,177 0.2508 0.00%
2021-02-04 0 0.450 0.425 0.480 0.420 0.450 448,000 193,900 0.4328 0.251 0.237 0.268 0.234 0.251 802,902 0.2415 2.27%
2021-02-03 0 0.440 0.435 0.440 0.420 0.450 118,000 51,940 0.4402 0.246 0.243 0.246 0.234 0.251 211,479 0.2456 0.00%
2021-02-02 0 0.440 0.440 0.450 0.420 0.430 60,000 25,640 0.4273 0.246 0.246 0.251 0.234 0.240 107,532 0.2384 2.33%
2021-02-01 0 0.430 0.430 0.440 0.425 0.450 228,000 101,820 0.4466 0.240 0.240 0.246 0.237 0.251 408,620 0.2492 -2.27%
2021-01-29 0 0.440 0.415 0.440 0.405 0.450 832,000 369,080 0.4436 0.246 0.232 0.246 0.226 0.251 1,491,104 0.2475 11.39%
2021-01-28 0 0.395 0.390 0.435 0.395 0.400 92,000 36,640 0.3983 0.220 0.218 0.243 0.220 0.223 164,882 0.2222 -2.47%
2021-01-27 0 0.405 0.405 0.420 0.405 0.410 88,000 35,820 0.4070 0.226 0.226 0.234 0.226 0.229 157,713 0.2271 -1.22%
2021-01-26 0 0.410 0.410 0.440 0.400 0.410 208,000 85,120 0.4092 0.229 0.229 0.246 0.223 0.229 372,776 0.2283 0.00%
2021-01-25 0 0.410 0.410 0.440 0.400 0.405 48,000 19,320 0.4025 0.229 0.229 0.246 0.223 0.226 86,025 0.2246 -1.20%
2021-01-22 0 0.415 0.415 0.430 0.415 0.420 64,000 26,800 0.4188 0.232 0.232 0.240 0.232 0.234 114,700 0.2337 -1.19%
2021-01-21 0 0.420 0.420 0.425 0.405 0.435 316,000 132,520 0.4194 0.234 0.234 0.237 0.226 0.243 566,333 0.2340 5.00%
2021-01-20 0 0.400 0.395 0.420 0.385 0.430 340,000 139,420 0.4101 0.223 0.220 0.234 0.215 0.240 609,346 0.2288 5.26%
2021-01-19 0 0.380 0.370 0.380 0.370 0.410 1,556,000 593,180 0.3812 0.212 0.206 0.212 0.206 0.229 2,788,652 0.2127 -7.32%
2021-01-18 0 0.410 0.405 0.430 0.405 0.450 36,000 14,840 0.4122 0.229 0.226 0.240 0.226 0.251 64,519 0.2300 -1.20%
2021-01-15 0 0.415 0.405 0.415 0.400 0.430 276,000 110,680 0.4010 0.232 0.226 0.232 0.223 0.240 494,645 0.2238 1.22%
2021-01-14 0 0.410 0.410 0.425 0.405 0.410 52,000 21,260 0.4088 0.229 0.229 0.237 0.226 0.229 93,194 0.2281 1.23%
2021-01-13 0 0.405 0.390 0.435 0.405 0.420 92,000 38,340 0.4167 0.226 0.218 0.243 0.226 0.234 164,882 0.2325 -10.00%
2021-01-12 0 0.450 0.410 0.450 0.400 0.450 940,000 401,200 0.4268 0.251 0.229 0.251 0.223 0.251 1,684,661 0.2381 9.76%
2021-01-11 0 0.410 0.400 0.460 0.395 0.410 48,000 19,540 0.4071 0.229 0.223 0.257 0.220 0.229 86,025 0.2271 -1.20%
2021-01-08 0 0.415 0.410 0.450 0.400 0.415 64,000 26,140 0.4084 0.232 0.229 0.251 0.223 0.232 114,700 0.2279 1.22%
2021-01-07 0 0.410 0.400 0.410 0.400 0.415 300,000 120,960 0.4032 0.229 0.223 0.229 0.223 0.232 537,658 0.2250 0.00%
2021-01-06 0 0.410 0.410 0.450 0.410 0.420 44,000 18,100 0.4114 0.229 0.229 0.251 0.229 0.234 78,856 0.2295 -4.65%
2021-01-05 0 0.430 0.420 0.445 0.420 0.455 448,000 199,440 0.4452 0.240 0.234 0.248 0.234 0.254 802,902 0.2484 4.88%
2021-01-04 0 0.410 0.400 0.415 0.400 0.415 384,000 155,800 0.4057 0.229 0.223 0.232 0.223 0.232 688,202 0.2264 1.23%
2020-12-31 0 0.405 0.380 0.405 0.370 0.435 80,000 31,580 0.3948 0.226 0.212 0.226 0.206 0.243 143,375 0.2203 1.25%
2020-12-30 0 0.400 0.400 0.410 0.395 0.400 56,000 22,300 0.3982 0.223 0.223 0.229 0.220 0.223 100,363 0.2222 1.27%
2020-12-29 0 0.395 0.395 0.410 0.390 0.415 1,216,000 485,160 0.3990 0.220 0.220 0.229 0.218 0.232 2,179,306 0.2226 -5.95%
2020-12-28 0 0.420 0.410 0.425 0.410 0.440 364,000 153,100 0.4206 0.234 0.229 0.237 0.229 0.246 652,358 0.2347 -3.45%
2020-12-24 0 0.435 0.430 0.435 0.425 0.435 36,000 15,460 0.4294 0.243 0.240 0.243 0.237 0.243 64,519 0.2396 -1.14%
2020-12-23 0 0.440 0.425 0.440 0.420 0.440 72,000 30,700 0.4264 0.246 0.237 0.246 0.234 0.246 129,038 0.2379 0.00%
2020-12-22 0 0.440 0.425 0.440 0.430 0.440 356,000 153,400 0.4309 0.246 0.237 0.246 0.240 0.246 638,021 0.2404 0.00%
2020-12-21 0 0.440 0.435 0.480 0.440 0.440 48,000 21,120 0.4400 0.246 0.243 0.268 0.246 0.246 86,025 0.2455 0.00%
2020-12-18 0 0.440 0.440 0.460 0.440 0.455 348,000 155,520 0.4469 0.246 0.246 0.257 0.246 0.254 623,683 0.2494 -2.22%
2020-12-17 0 0.450 0.455 0.460 0.435 0.450 332,000 148,500 0.4473 0.251 0.254 0.257 0.243 0.251 595,008 0.2496 3.45%
2020-12-16 0 0.435 0.435 0.455 0.435 0.440 36,000 15,720 0.4367 0.243 0.243 0.254 0.243 0.246 64,519 0.2436 0.00%
2020-12-15 0 0.435 0.435 0.455 0.425 0.445 352,000 153,880 0.4372 0.243 0.243 0.254 0.237 0.248 630,852 0.2439 1.16%
2020-12-14 0 0.430 0.430 0.440 0.425 0.450 72,000 31,540 0.4381 0.240 0.240 0.246 0.237 0.251 129,038 0.2444 -4.44%
2020-12-11 0 0.450 0.430 0.450 0.430 0.450 308,000 133,540 0.4336 0.251 0.240 0.251 0.240 0.251 551,995 0.2419 3.45%
2020-12-10 0 0.435 0.435 0.445 0.430 0.445 608,000 267,180 0.4394 0.243 0.243 0.248 0.240 0.248 1,089,653 0.2452 1.16%
2020-12-09 0 0.455 0.455 0.465 0.450 0.460 208,000 94,440 0.4540 0.240 0.240 0.245 0.237 0.243 394,449 0.2394 -1.09%
2020-12-08 0 0.460 0.445 0.460 0.440 0.460 236,000 107,960 0.4575 0.243 0.235 0.243 0.232 0.243 447,548 0.2412 1.10%
2020-12-07 0 0.455 0.430 0.455 0.435 0.490 40,000 18,140 0.4535 0.240 0.227 0.240 0.229 0.258 75,856 0.2391 3.41%
2020-12-04 0 0.440 0.435 0.450 0.430 0.440 252,000 108,540 0.4307 0.232 0.229 0.237 0.227 0.232 477,890 0.2271 3.53%
2020-12-03 0 0.425 0.425 0.440 0.425 0.440 56,000 24,160 0.4314 0.224 0.224 0.232 0.224 0.232 106,198 0.2275 -1.16%
2020-12-02 0 0.430 0.425 0.430 0.420 0.435 920,000 399,200 0.4339 0.227 0.224 0.227 0.221 0.229 1,744,679 0.2288 -3.37%
2020-12-01 0 0.445 0.440 0.460 0.445 0.450 224,000 100,200 0.4473 0.235 0.232 0.243 0.235 0.237 424,791 0.2359 -1.11%
2020-11-30 0 0.450 0.435 0.450 0.450 0.450 140,000 63,000 0.4500 0.237 0.229 0.237 0.237 0.237 265,495 0.2373 1.12%
2020-11-27 0 0.445 0.430 0.445 0.425 0.445 136,000 60,180 0.4425 0.235 0.227 0.235 0.224 0.235 257,909 0.2333 3.49%
2020-11-26 0 0.430 0.430 0.440 0.425 0.425 28,000 11,900 0.4250 0.227 0.227 0.232 0.224 0.224 53,099 0.2241 0.00%
2020-11-25 0 0.430 0.425 0.440 0.425 0.430 344,000 146,420 0.4256 0.227 0.224 0.232 0.224 0.227 652,358 0.2244 -3.37%
2020-11-24 0 0.445 0.425 0.445 0.430 0.450 36,000 15,640 0.4344 0.235 0.224 0.235 0.227 0.237 68,270 0.2291 -1.11%
2020-11-23 0 0.450 0.425 0.450 0.420 0.450 80,000 34,360 0.4295 0.237 0.224 0.237 0.221 0.237 151,711 0.2265 3.45%
2020-11-20 0 0.435 0.435 0.445 0.430 0.435 60,000 25,820 0.4303 0.229 0.229 0.235 0.227 0.229 113,783 0.2269 2.35%
2020-11-19 0 0.425 0.425 0.445 0.420 0.430 692,000 294,160 0.4251 0.224 0.224 0.235 0.221 0.227 1,312,302 0.2242 -4.49%
2020-11-18 0 0.445 0.435 0.460 0.440 0.465 124,000 56,280 0.4539 0.235 0.229 0.243 0.232 0.245 235,152 0.2393 1.14%
2020-11-17 0 0.440 0.440 0.450 0.435 0.440 68,000 29,840 0.4388 0.232 0.232 0.237 0.229 0.232 128,955 0.2314 0.00%
2020-11-16 0 0.440 0.435 0.450 0.435 0.440 64,000 28,080 0.4388 0.232 0.229 0.237 0.229 0.232 121,369 0.2314 -2.22%
2020-11-13 0 0.450 0.430 0.450 0.435 0.450 44,000 19,260 0.4377 0.237 0.227 0.237 0.229 0.237 83,441 0.2308 -3.23%
2020-11-12 0 0.465 0.430 0.465 0.415 0.465 520,000 225,680 0.4340 0.245 0.227 0.245 0.219 0.245 986,123 0.2289 6.90%
2020-11-11 0 0.435 0.435 0.450 0.435 0.440 76,000 33,120 0.4358 0.229 0.229 0.237 0.229 0.232 144,126 0.2298 -2.25%
2020-11-10 0 0.445 0.445 0.450 0.435 0.450 64,000 28,220 0.4409 0.235 0.235 0.237 0.229 0.237 121,369 0.2325 2.30%
2020-11-09 0 0.435 0.430 0.455 0.430 0.435 56,000 24,240 0.4329 0.229 0.227 0.240 0.227 0.229 106,198 0.2283 1.16%
2020-11-06 0 0.430 0.420 0.450 0.425 0.430 640,000 272,460 0.4257 0.227 0.221 0.237 0.224 0.227 1,213,690 0.2245 -1.15%
2020-11-05 0 0.435 0.430 0.450 0.430 0.435 40,000 17,320 0.4330 0.229 0.227 0.237 0.227 0.229 75,856 0.2283 2.35%
2020-11-04 0 0.425 0.425 0.440 0.420 0.455 200,000 85,740 0.4287 0.224 0.224 0.232 0.221 0.240 379,278 0.2261 -6.59%
2020-11-03 0 0.455 0.430 0.455 0.420 0.455 148,000 64,880 0.4384 0.240 0.227 0.240 0.221 0.240 280,666 0.2312 2.25%
2020-11-02 0 0.445 0.425 0.445 0.425 0.450 36,000 15,740 0.4372 0.235 0.224 0.235 0.224 0.237 68,270 0.2306 7.23%
2020-10-30 0 0.415 0.415 0.425 0.415 0.450 76,000 32,180 0.4234 0.219 0.219 0.224 0.219 0.237 144,126 0.2233 0.00%
2020-10-29 0 0.415 0.415 0.425 0.410 0.420 440,000 183,780 0.4177 0.219 0.219 0.224 0.216 0.221 834,412 0.2203 -3.49%
2020-10-28 0 0.430 0.430 0.440 0.430 0.435 36,000 15,520 0.4311 0.227 0.227 0.232 0.227 0.229 68,270 0.2273 -2.27%
2020-10-27 0 0.440 0.435 0.440 0.440 0.440 152,000 66,880 0.4400 0.232 0.229 0.232 0.232 0.232 288,251 0.2320 1.15%
2020-10-23 0 0.435 0.430 0.435 0.435 0.445 112,000 49,280 0.4400 0.229 0.227 0.229 0.229 0.235 212,396 0.2320 -3.33%
2020-10-22 0 0.450 0.430 0.450 0.440 0.450 792,000 349,000 0.4407 0.237 0.227 0.237 0.232 0.237 1,501,941 0.2324 0.00%
2020-10-21 0 0.450 0.450 0.455 0.445 0.455 156,000 70,680 0.4531 0.237 0.237 0.240 0.235 0.240 295,837 0.2389 0.00%
2020-10-20 0 0.450 0.450 0.480 0.445 0.445 468,000 208,260 0.4450 0.237 0.237 0.253 0.235 0.235 887,511 0.2347 1.12%
2020-10-19 0 0.445 0.445 0.455 0.440 0.455 164,000 73,340 0.4472 0.235 0.235 0.240 0.232 0.240 311,008 0.2358 -5.32%
2020-10-16 0 0.470 0.460 0.490 0.450 0.470 88,000 39,680 0.4509 0.248 0.243 0.258 0.237 0.248 166,882 0.2378 3.30%
2020-10-15 0 0.455 0.450 0.490 0.445 0.480 104,000 46,940 0.4513 0.240 0.237 0.258 0.235 0.253 197,225 0.2380 1.11%
2020-10-14 0 0.450 0.445 0.450 0.430 0.500 444,000 199,040 0.4483 0.237 0.235 0.237 0.227 0.264 841,997 0.2364 0.00%
2020-10-12 0 0.450 0.445 0.470 0.445 0.455 80,000 35,820 0.4478 0.237 0.235 0.248 0.235 0.240 151,711 0.2361 2.27%
2020-10-09 0 0.440 0.435 0.450 0.440 0.450 408,000 183,080 0.4487 0.232 0.229 0.237 0.232 0.237 773,727 0.2366 -4.35%
2020-10-08 0 0.460 0.450 0.460 0.450 0.460 28,000 12,640 0.4514 0.243 0.237 0.243 0.237 0.243 53,099 0.2380 0.00%
2020-10-07 0 0.460 0.450 0.460 0.440 0.460 208,000 92,460 0.4445 0.243 0.237 0.243 0.232 0.243 394,449 0.2344 2.22%
2020-10-06 0 0.450 0.455 0.485 0.450 0.455 124,000 56,100 0.4524 0.237 0.240 0.256 0.237 0.240 235,152 0.2386 -1.10%
2020-10-05 0 0.455 0.450 0.485 0.450 0.455 68,000 30,740 0.4521 0.240 0.237 0.256 0.237 0.240 128,955 0.2384 1.11%
2020-09-30 0 0.450 0.445 0.480 0.445 0.455 376,000 169,240 0.4501 0.237 0.235 0.253 0.235 0.240 713,043 0.2373 0.00%
2020-09-29 0 0.450 0.445 0.460 0.450 0.460 144,000 65,580 0.4554 0.237 0.235 0.243 0.237 0.243 273,080 0.2401 -2.17%
2020-09-28 0 0.460 0.460 0.490 0.460 0.460 48,000 22,080 0.4600 0.243 0.243 0.258 0.243 0.243 91,027 0.2426 0.00%
2020-09-25 0 0.460 0.460 0.490 0.460 0.500 80,000 37,640 0.4705 0.243 0.243 0.258 0.243 0.264 151,711 0.2481 0.00%
2020-09-24 0 0.460 0.455 0.460 0.450 0.500 420,000 192,800 0.4590 0.243 0.240 0.243 0.237 0.264 796,484 0.2421 1.10%
2020-09-23 0 0.455 0.455 0.460 0.445 0.455 76,000 34,020 0.4476 0.240 0.240 0.243 0.235 0.240 144,126 0.2360 1.11%
2020-09-22 0 0.450 0.445 0.450 0.440 0.450 356,000 160,160 0.4499 0.237 0.235 0.237 0.232 0.237 675,115 0.2372 2.27%
2020-09-21 0 0.440 0.440 0.475 0.440 0.460 64,000 29,360 0.4588 0.232 0.232 0.250 0.232 0.243 121,369 0.2419 -3.30%
2020-09-18 0 0.455 0.440 0.455 0.455 0.485 944,000 433,200 0.4589 0.240 0.232 0.240 0.240 0.256 1,790,192 0.2420 -6.19%
2020-09-17 0 0.485 0.485 0.510 0.485 0.490 372,000 181,920 0.4890 0.256 0.256 0.269 0.256 0.258 705,457 0.2579 -2.02%
2020-09-16 0 0.495 0.480 0.510 0.480 0.495 64,000 31,140 0.4866 0.261 0.253 0.269 0.253 0.261 121,369 0.2566 1.02%
2020-09-15 0 0.490 0.480 0.490 0.470 0.500 100,000 48,600 0.4860 0.258 0.253 0.258 0.248 0.264 189,639 0.2563 2.08%
2020-09-14 0 0.480 0.475 0.480 0.480 0.485 96,000 46,240 0.4817 0.253 0.250 0.253 0.253 0.256 182,053 0.2540 -2.04%
2020-09-11 0 0.490 0.470 0.490 0.470 0.490 488,000 232,140 0.4757 0.258 0.248 0.258 0.248 0.258 925,438 0.2508 1.03%
2020-09-10 0 0.485 0.485 0.510 0.485 0.500 184,000 91,080 0.4950 0.256 0.256 0.269 0.256 0.264 348,936 0.2610 -4.90%
2020-09-09 0 0.510 0.490 0.510 0.460 0.510 672,000 324,920 0.4835 0.269 0.258 0.269 0.243 0.269 1,274,374 0.2550 6.25%
2020-09-08 0 0.480 0.470 0.480 0.450 0.490 496,000 235,140 0.4741 0.253 0.248 0.253 0.237 0.258 940,609 0.2500 -4.00%
2020-09-07 0 0.500 0.500 0.510 0.480 0.520 932,000 467,320 0.5014 0.264 0.264 0.269 0.253 0.274 1,767,436 0.2644 2.04%
2020-09-04 0 0.490 0.490 0.510 0.490 0.520 524,000 264,460 0.5047 0.258 0.258 0.269 0.258 0.274 993,708 0.2661 -9.26%
2020-09-03 0 0.540 0.540 0.580 0.500 0.690 6,824,000 4,075,720 0.5973 0.285 0.285 0.306 0.264 0.364 12,940,966 0.3149 8.00%
2020-09-02 0 0.500 0.485 0.530 0.430 0.850 2,868,000 1,447,860 0.5048 0.264 0.256 0.279 0.227 0.448 5,438,847 0.2662 11.11%
2020-09-01 0 0.450 0.440 0.450 0.450 0.455 112,000 50,600 0.4518 0.237 0.232 0.237 0.237 0.240 212,396 0.2382 1.12%
2020-08-31 0 0.445 0.440 0.460 0.445 0.455 176,000 79,460 0.4515 0.235 0.232 0.243 0.235 0.240 333,765 0.2381 -1.11%
2020-08-28 0 0.450 0.440 0.450 0.435 0.460 248,000 111,360 0.4490 0.237 0.232 0.237 0.229 0.243 470,305 0.2368 2.27%
2020-08-27 0 0.440 0.430 0.440 0.430 0.440 236,000 102,880 0.4359 0.232 0.227 0.232 0.227 0.232 447,548 0.2299 1.15%
2020-08-26 0 0.435 0.425 0.435 0.430 0.435 208,000 89,940 0.4324 0.229 0.224 0.229 0.227 0.229 394,449 0.2280 -1.14%
2020-08-25 0 0.440 0.430 0.440 0.430 0.440 160,000 69,860 0.4366 0.232 0.227 0.232 0.227 0.232 303,422 0.2302 2.33%
2020-08-24 0 0.430 0.425 0.430 0.420 0.450 128,000 54,600 0.4266 0.227 0.224 0.227 0.221 0.237 242,738 0.2249 3.61%
2020-08-21 0 0.415 0.415 0.440 0.400 0.415 544,000 219,980 0.4044 0.219 0.219 0.232 0.211 0.219 1,031,636 0.2132 1.22%
2020-08-20 0 0.410 0.400 0.410 0.405 0.415 188,000 76,980 0.4095 0.216 0.211 0.216 0.214 0.219 356,521 0.2159 0.00%
2020-08-19 0 0.410 0.400 0.410 0.400 0.440 208,000 84,840 0.4079 0.216 0.211 0.216 0.211 0.232 394,449 0.2151 2.50%
2020-08-18 0 0.400 0.395 0.400 0.390 0.400 108,000 42,900 0.3972 0.211 0.208 0.211 0.206 0.211 204,810 0.2095 0.00%
2020-08-17 0 0.400 0.390 0.400 0.390 0.400 180,000 71,020 0.3946 0.211 0.206 0.211 0.206 0.211 341,350 0.2081 1.27%
2020-08-14 0 0.395 0.390 0.400 0.390 0.400 108,000 42,460 0.3931 0.208 0.206 0.211 0.206 0.211 204,810 0.2073 0.00%
2020-08-13 0 0.395 0.390 0.395 0.390 0.395 548,000 213,880 0.3903 0.208 0.206 0.208 0.206 0.208 1,039,222 0.2058 0.00%
2020-08-12 0 0.395 0.380 0.395 0.390 0.395 44,000 17,240 0.3918 0.208 0.200 0.208 0.206 0.208 83,441 0.2066 -1.25%
2020-08-11 0 0.400 0.390 0.400 0.400 0.450 212,000 87,000 0.4104 0.211 0.206 0.211 0.211 0.237 402,035 0.2164 0.00%
2020-08-10 0 0.400 0.380 0.400 0.390 0.400 44,000 17,240 0.3918 0.211 0.200 0.211 0.206 0.211 83,441 0.2066 0.00%
2020-08-07 0 0.400 0.385 0.400 0.380 0.410 144,000 57,200 0.3972 0.211 0.203 0.211 0.200 0.216 273,080 0.2095 -2.44%
2020-08-06 0 0.410 0.405 0.410 0.410 0.415 92,000 38,000 0.4130 0.216 0.214 0.216 0.216 0.219 174,468 0.2178 -1.20%
2020-08-05 0 0.415 0.415 0.420 0.415 0.420 32,000 13,320 0.4163 0.219 0.219 0.221 0.219 0.221 60,684 0.2195 -2.35%
2020-08-04 0 0.425 0.420 0.430 0.425 0.425 24,000 10,200 0.4250 0.224 0.221 0.227 0.224 0.224 45,513 0.2241 -1.16%
2020-08-03 0 0.430 0.420 0.430 0.425 0.430 44,000 18,720 0.4255 0.227 0.221 0.227 0.224 0.227 83,441 0.2243 0.00%
2020-07-31 0 0.430 0.415 0.430 0.425 0.430 20,000 8,520 0.4260 0.227 0.219 0.227 0.224 0.227 37,928 0.2246 1.18%
2020-07-30 0 0.425 0.420 0.430 0.415 0.440 132,000 55,620 0.4214 0.224 0.221 0.227 0.219 0.232 250,323 0.2222 -2.30%
2020-07-29 0 0.435 0.420 0.435 0.420 0.435 452,000 191,060 0.4227 0.229 0.221 0.229 0.221 0.229 857,168 0.2229 3.57%
2020-07-28 0 0.420 0.415 0.425 0.420 0.425 56,000 23,680 0.4229 0.221 0.219 0.224 0.221 0.224 106,198 0.2230 -1.18%
2020-07-27 0 0.425 0.415 0.430 0.420 0.440 204,000 87,120 0.4271 0.224 0.219 0.227 0.221 0.232 386,864 0.2252 -1.16%
2020-07-24 0 0.430 0.420 0.430 0.415 0.435 184,000 78,200 0.4250 0.227 0.221 0.227 0.219 0.229 348,936 0.2241 -2.27%
2020-07-23 0 0.440 0.425 0.440 0.420 0.445 88,000 38,280 0.4350 0.232 0.224 0.232 0.221 0.235 166,882 0.2294 0.00%
2020-07-22 0 0.440 0.420 0.450 0.440 0.440 24,000 10,560 0.4400 0.232 0.221 0.237 0.232 0.232 45,513 0.2320 0.00%
2020-07-21 0 0.440 0.425 0.440 0.430 0.440 264,000 114,940 0.4354 0.232 0.224 0.232 0.227 0.232 500,647 0.2296 0.00%
2020-07-20 0 0.440 0.415 0.440 0.415 0.440 896,000 375,640 0.4192 0.232 0.219 0.232 0.219 0.232 1,699,166 0.2211 -1.12%
2020-07-17 0 0.445 0.430 0.445 0.440 0.455 192,000 84,820 0.4418 0.235 0.227 0.235 0.232 0.240 364,107 0.2330 -1.11%
2020-07-16 0 0.450 0.445 0.450 0.450 0.455 36,000 16,300 0.4528 0.237 0.235 0.237 0.237 0.240 68,270 0.2388 -1.10%
2020-07-15 0 0.455 0.450 0.455 0.445 0.455 64,000 28,860 0.4509 0.240 0.237 0.240 0.235 0.240 121,369 0.2378 0.00%
2020-07-14 0 0.455 0.445 0.455 0.445 0.455 56,000 25,320 0.4521 0.240 0.235 0.240 0.235 0.240 106,198 0.2384 1.11%
2020-07-13 0 0.450 0.450 0.460 0.435 0.460 156,000 69,240 0.4438 0.237 0.237 0.243 0.229 0.243 295,837 0.2340 -2.17%
2020-07-10 0 0.460 0.455 0.460 0.460 0.465 52,000 23,960 0.4608 0.243 0.240 0.243 0.243 0.245 98,612 0.2430 -1.08%
2020-07-09 0 0.465 0.460 0.465 0.460 0.470 36,000 16,680 0.4633 0.245 0.243 0.245 0.243 0.248 68,270 0.2443 0.00%
2020-07-08 0 0.465 0.455 0.470 0.460 0.465 44,000 20,360 0.4627 0.245 0.240 0.248 0.243 0.245 83,441 0.2440 1.09%
2020-07-07 0 0.460 0.455 0.470 0.460 0.470 40,000 18,460 0.4615 0.243 0.240 0.248 0.243 0.248 75,856 0.2434 -2.13%
2020-07-06 0 0.470 0.460 0.470 0.465 0.470 224,000 104,180 0.4651 0.248 0.243 0.248 0.245 0.248 424,791 0.2452 2.17%
2020-07-03 0 0.460 0.455 0.475 0.460 0.470 64,000 29,740 0.4647 0.243 0.240 0.250 0.243 0.248 121,369 0.2450 -1.08%
2020-07-02 0 0.465 0.455 0.480 0.460 0.465 40,000 18,520 0.4630 0.245 0.240 0.253 0.243 0.245 75,856 0.2441 2.20%
2020-06-30 0 0.455 0.450 0.470 0.450 0.470 52,000 23,980 0.4612 0.240 0.237 0.248 0.237 0.248 98,612 0.2432 -3.19%
2020-06-29 0 0.470 0.460 0.470 0.460 0.470 32,000 14,920 0.4663 0.248 0.243 0.248 0.243 0.248 60,684 0.2459 1.08%
2020-06-26 0 0.465 0.460 0.485 0.465 0.470 416,000 195,400 0.4697 0.245 0.243 0.256 0.245 0.248 788,898 0.2477 1.09%
2020-06-24 0 0.460 0.450 0.460 0.455 0.480 200,000 92,820 0.4641 0.243 0.237 0.243 0.240 0.253 379,278 0.2447 -6.12%
2020-06-23 0 0.490 0.460 0.490 0.475 0.490 32,000 15,420 0.4819 0.258 0.243 0.258 0.250 0.258 60,684 0.2541 3.16%
2020-06-22 0 0.475 0.475 0.530 0.470 0.470 44,000 20,680 0.4700 0.250 0.250 0.279 0.248 0.248 83,441 0.2478 -3.06%
2020-06-19 0 0.490 0.475 0.530 0.455 0.490 60,000 28,760 0.4793 0.258 0.250 0.279 0.240 0.258 113,783 0.2528 6.52%
2020-06-18 0 0.460 0.450 0.480 0.455 0.460 24,000 11,000 0.4583 0.243 0.237 0.253 0.240 0.243 45,513 0.2417 1.10%
2020-06-17 0 0.465 0.465 0.480 0.465 0.480 76,000 35,560 0.4679 0.240 0.240 0.248 0.240 0.248 147,293 0.2414 -7.00%
2020-06-16 0 0.500 0.465 0.500 0.450 0.550 464,000 225,480 0.4859 0.258 0.240 0.258 0.232 0.284 899,264 0.2507 6.38%
2020-06-15 0 0.470 0.450 0.470 0.445 0.470 68,000 30,640 0.4506 0.243 0.232 0.243 0.230 0.243 131,789 0.2325 5.62%
2020-06-12 0 0.445 0.425 0.445 0.425 0.445 56,000 24,580 0.4389 0.230 0.219 0.230 0.219 0.230 108,532 0.2265 -4.30%
2020-06-11 0 0.465 0.460 0.480 0.455 0.465 36,000 16,660 0.4628 0.240 0.237 0.248 0.235 0.240 69,770 0.2388 0.00%
2020-06-10 0 0.465 0.450 0.470 0.450 0.465 56,000 25,560 0.4564 0.240 0.232 0.243 0.232 0.240 108,532 0.2355 1.09%
2020-06-09 0 0.460 0.455 0.460 0.450 0.460 88,000 40,320 0.4582 0.237 0.235 0.237 0.232 0.237 170,550 0.2364 0.00%
2020-06-08 0 0.460 0.440 0.460 0.460 0.470 28,000 12,960 0.4629 0.237 0.227 0.237 0.237 0.243 54,266 0.2388 -4.17%
2020-06-05 0 0.480 0.465 0.480 0.420 0.480 448,000 199,380 0.4450 0.248 0.240 0.248 0.217 0.248 868,255 0.2296 6.67%
2020-06-04 0 0.450 0.440 0.450 0.445 0.450 264,000 117,640 0.4456 0.232 0.227 0.232 0.230 0.232 511,650 0.2299 -2.17%
2020-06-03 0 0.460 0.440 0.460 0.440 0.470 148,000 65,840 0.4449 0.237 0.227 0.237 0.227 0.243 286,834 0.2295 0.00%
2020-06-02 0 0.460 0.460 0.465 0.450 0.475 324,000 146,500 0.4522 0.237 0.237 0.240 0.232 0.245 627,934 0.2333 0.00%
2020-06-01 0 0.460 0.450 0.485 0.450 0.500 396,000 186,960 0.4721 0.237 0.232 0.250 0.232 0.258 767,475 0.2436 -7.07%
2020-05-29 0 0.495 0.490 0.495 0.495 0.495 20,000 9,900 0.4950 0.255 0.253 0.255 0.255 0.255 38,761 0.2554 -1.00%
2020-05-28 0 0.500 0.490 0.500 0.490 0.500 268,000 132,720 0.4952 0.258 0.253 0.258 0.253 0.258 519,402 0.2555 0.00%
2020-05-27 0 0.500 0.480 0.500 0.475 0.500 76,000 37,240 0.4900 0.258 0.248 0.258 0.245 0.258 147,293 0.2528 0.00%
2020-05-26 0 0.500 0.490 0.500 0.495 0.500 48,000 23,860 0.4971 0.258 0.253 0.258 0.255 0.258 93,027 0.2565 0.00%
2020-05-25 0 0.500 0.480 0.500 0.485 0.500 40,000 19,780 0.4945 0.258 0.248 0.258 0.250 0.258 77,523 0.2552 0.00%
2020-05-22 0 0.500 0.485 0.500 0.490 0.500 340,000 167,160 0.4916 0.258 0.250 0.258 0.253 0.258 658,943 0.2537 -3.85%
2020-05-21 0 0.520 0.500 0.520 0.510 0.530 356,000 183,160 0.5145 0.268 0.258 0.268 0.263 0.273 689,953 0.2655 0.00%
2020-05-20 0 0.520 0.510 0.530 0.500 0.520 212,000 108,820 0.5133 0.268 0.263 0.273 0.258 0.268 410,871 0.2649 6.12%
2020-05-19 0 0.490 0.490 0.510 0.490 0.500 48,000 23,820 0.4963 0.253 0.253 0.263 0.253 0.258 93,027 0.2561 -5.77%
2020-05-18 0 0.520 0.500 0.520 0.500 0.520 52,000 26,440 0.5085 0.268 0.258 0.268 0.258 0.268 100,780 0.2624 1.96%
2020-05-15 0 0.510 0.495 0.510 0.500 0.520 280,000 140,760 0.5027 0.263 0.255 0.263 0.258 0.268 542,659 0.2594 0.00%
2020-05-14 0 0.510 0.500 0.510 0.510 0.510 28,000 14,280 0.5100 0.263 0.258 0.263 0.263 0.263 54,266 0.2631 0.00%
2020-05-13 0 0.510 0.500 0.510 0.500 0.510 236,000 118,680 0.5029 0.263 0.258 0.263 0.258 0.263 457,384 0.2595 -1.92%
2020-05-12 0 0.520 0.500 0.550 0.490 0.520 76,000 38,240 0.5032 0.268 0.258 0.284 0.253 0.268 147,293 0.2596 0.00%
2020-05-11 0 0.520 0.500 0.520 0.500 0.520 32,000 16,280 0.5088 0.268 0.258 0.268 0.258 0.268 62,018 0.2625 4.00%
2020-05-08 0 0.500 0.490 0.510 0.500 0.540 108,000 54,320 0.5030 0.258 0.253 0.263 0.258 0.279 209,311 0.2595 -1.96%
2020-05-07 0 0.510 0.490 0.510 0.500 0.550 60,000 30,320 0.5053 0.263 0.253 0.263 0.258 0.284 116,284 0.2607 2.00%
2020-05-06 0 0.500 0.490 0.500 0.495 0.500 708,000 351,540 0.4965 0.258 0.253 0.258 0.255 0.258 1,372,153 0.2562 0.00%
2020-05-05 0 0.500 0.490 0.500 0.495 0.500 32,000 15,880 0.4963 0.258 0.253 0.258 0.255 0.258 62,018 0.2561 0.00%
2020-05-04 0 0.500 0.490 0.500 0.490 0.500 36,000 17,760 0.4933 0.258 0.253 0.258 0.253 0.258 69,770 0.2545 0.00%
2020-04-29 0 0.500 0.485 0.500 0.490 0.500 44,000 21,640 0.4918 0.258 0.250 0.258 0.253 0.258 85,275 0.2538 0.00%
2020-04-28 0 0.500 0.480 0.500 0.490 0.500 32,000 15,800 0.4938 0.258 0.248 0.258 0.253 0.258 62,018 0.2548 0.00%
2020-04-27 0 0.500 0.490 0.500 0.495 0.500 36,000 17,900 0.4972 0.258 0.253 0.258 0.255 0.258 69,770 0.2566 0.00%
2020-04-24 0 0.500 0.490 0.500 0.495 0.500 44,000 21,820 0.4959 0.258 0.253 0.258 0.255 0.258 85,275 0.2559 0.00%
2020-04-23 0 0.500 0.485 0.500 0.490 0.500 224,000 109,940 0.4908 0.258 0.250 0.258 0.253 0.258 434,127 0.2532 0.00%
2020-04-22 0 0.500 0.480 0.500 0.490 0.500 36,000 17,800 0.4944 0.258 0.248 0.258 0.253 0.258 69,770 0.2551 2.04%
2020-04-21 0 0.490 0.475 0.490 0.480 0.500 36,000 17,520 0.4867 0.253 0.245 0.253 0.248 0.258 69,770 0.2511 0.00%
2020-04-20 0 0.490 0.475 0.495 0.470 0.495 76,000 37,200 0.4895 0.253 0.245 0.255 0.243 0.255 147,293 0.2526 3.16%
2020-04-17 0 0.475 0.475 0.495 0.475 0.500 136,000 65,580 0.4822 0.245 0.245 0.255 0.245 0.258 263,577 0.2488 -5.00%
2020-04-16 0 0.500 0.485 0.500 0.500 0.500 28,000 14,000 0.5000 0.258 0.250 0.258 0.258 0.258 54,266 0.2580 0.00%
2020-04-15 0 0.500 0.500 0.510 0.490 0.510 160,000 79,480 0.4968 0.258 0.258 0.263 0.253 0.263 310,091 0.2563 1.01%
2020-04-14 0 0.495 0.485 0.500 0.495 0.500 60,000 29,800 0.4967 0.255 0.250 0.258 0.255 0.258 116,284 0.2563 -1.00%
2020-04-09 0 0.500 0.475 0.500 0.480 0.500 260,000 126,960 0.4883 0.258 0.245 0.258 0.248 0.258 503,898 0.2520 0.00%
2020-04-08 0 0.500 0.490 0.510 0.495 0.520 660,000 329,840 0.4998 0.258 0.253 0.263 0.255 0.268 1,279,126 0.2579 -1.96%
2020-04-07 0 0.510 0.500 0.510 0.500 0.510 44,000 22,320 0.5073 0.263 0.258 0.263 0.258 0.263 85,275 0.2617 0.00%
2020-04-06 0 0.510 0.500 0.510 0.500 0.510 44,000 22,200 0.5045 0.263 0.258 0.263 0.258 0.263 85,275 0.2603 0.00%
2020-04-03 0 0.510 0.500 0.510 0.490 0.520 300,000 150,740 0.5025 0.263 0.258 0.263 0.253 0.268 581,421 0.2593 -1.92%
2020-04-02 0 0.520 0.500 0.520 0.510 0.520 52,000 26,840 0.5162 0.268 0.258 0.268 0.263 0.268 100,780 0.2663 0.00%
2020-04-01 0 0.520 0.510 0.520 0.510 0.520 1,580,000 806,120 0.5102 0.268 0.263 0.268 0.263 0.268 3,062,149 0.2633 0.00%
2020-03-31 0 0.520 0.500 0.520 0.500 0.520 140,000 71,960 0.5140 0.268 0.258 0.268 0.258 0.268 271,330 0.2652 0.00%
2020-03-30 0 0.520 0.510 0.520 0.520 0.530 68,000 35,400 0.5206 0.268 0.263 0.268 0.268 0.273 131,789 0.2686 0.00%
2020-03-27 0 0.520 0.510 0.520 0.520 0.520 72,000 37,440 0.5200 0.268 0.263 0.268 0.268 0.268 139,541 0.2683 0.00%
2020-03-26 0 0.520 0.510 0.520 0.510 0.530 624,000 320,600 0.5138 0.268 0.263 0.268 0.263 0.273 1,209,355 0.2651 1.96%
2020-03-25 0 0.510 0.500 0.510 0.510 0.530 176,000 91,400 0.5193 0.263 0.258 0.263 0.263 0.273 341,100 0.2680 -1.92%
2020-03-24 0 0.520 0.510 0.520 0.510 0.530 280,000 146,040 0.5216 0.268 0.263 0.268 0.263 0.273 542,659 0.2691 0.00%
2020-03-23 0 0.520 0.510 0.520 0.500 0.530 496,000 253,120 0.5103 0.268 0.263 0.268 0.258 0.273 961,282 0.2633 -1.89%
2020-03-20 0 0.530 0.500 0.530 0.500 0.530 552,000 283,360 0.5133 0.273 0.258 0.273 0.258 0.273 1,069,814 0.2649 1.92%
2020-03-19 0 0.520 0.500 0.520 0.500 0.520 488,000 244,320 0.5007 0.268 0.258 0.268 0.258 0.268 945,778 0.2583 -1.89%
2020-03-18 0 0.530 0.500 0.530 0.490 0.530 568,000 289,960 0.5105 0.273 0.258 0.273 0.253 0.273 1,100,823 0.2634 8.16%
2020-03-17 0 0.490 0.470 0.490 0.460 0.490 424,000 199,320 0.4701 0.253 0.243 0.253 0.237 0.253 821,741 0.2426 0.00%
2020-03-16 0 0.490 0.480 0.490 0.490 0.500 64,000 31,480 0.4919 0.253 0.248 0.253 0.253 0.258 124,036 0.2538 0.00%
2020-03-13 0 0.490 0.480 0.495 0.490 0.510 624,000 308,600 0.4946 0.253 0.248 0.255 0.253 0.263 1,209,355 0.2552 -3.92%
2020-03-12 0 0.510 0.495 0.510 0.495 0.520 128,000 64,580 0.5045 0.263 0.255 0.263 0.255 0.268 248,073 0.2603 -3.77%
2020-03-11 0 0.530 0.510 0.530 0.520 0.530 56,000 29,320 0.5236 0.273 0.263 0.273 0.268 0.273 108,532 0.2702 1.92%
2020-03-10 0 0.520 0.500 0.520 0.510 0.520 56,000 28,920 0.5164 0.268 0.258 0.268 0.263 0.268 108,532 0.2665 0.00%
2020-03-09 0 0.520 0.500 0.520 0.500 0.530 60,000 30,880 0.5147 0.268 0.258 0.268 0.258 0.273 116,284 0.2656 0.00%
2020-03-06 0 0.520 0.500 0.520 0.500 0.520 80,000 41,080 0.5135 0.268 0.258 0.268 0.258 0.268 155,046 0.2650 -1.89%
2020-03-05 0 0.530 0.510 0.530 0.510 0.530 544,000 282,360 0.5190 0.273 0.263 0.273 0.263 0.273 1,054,310 0.2678 1.92%
2020-03-04 0 0.520 0.510 0.520 0.510 0.530 188,000 96,160 0.5115 0.268 0.263 0.268 0.263 0.273 364,357 0.2639 0.00%
2020-03-03 0 0.520 0.500 0.520 0.510 0.530 164,000 83,920 0.5117 0.268 0.258 0.268 0.263 0.273 317,843 0.2640 0.00%
2020-03-02 0 0.520 0.500 0.520 0.500 0.530 544,000 278,960 0.5128 0.268 0.258 0.268 0.258 0.273 1,054,310 0.2646 4.00%
2020-02-28 0 0.500 0.490 0.500 0.490 0.510 1,548,000 771,640 0.4985 0.258 0.253 0.258 0.253 0.263 3,000,131 0.2572 -1.96%
2020-02-27 0 0.510 0.495 0.510 0.490 0.510 696,000 345,180 0.4959 0.263 0.255 0.263 0.253 0.263 1,348,896 0.2559 2.00%
2020-02-26 0 0.500 0.495 0.500 0.495 0.510 1,516,000 751,460 0.4957 0.258 0.255 0.258 0.255 0.263 2,938,113 0.2558 1.01%
2020-02-25 0 0.495 0.490 0.500 0.490 0.500 1,188,000 587,820 0.4948 0.255 0.253 0.258 0.253 0.258 2,302,426 0.2553 -2.94%
2020-02-24 0 0.510 0.495 0.510 0.500 0.510 48,000 24,200 0.5042 0.263 0.255 0.263 0.258 0.263 93,027 0.2601 0.00%
2020-02-21 0 0.510 0.490 0.510 0.490 0.510 388,000 193,000 0.4974 0.263 0.253 0.263 0.253 0.263 751,971 0.2567 0.00%
2020-02-20 0 0.510 0.490 0.510 0.490 0.510 1,124,000 561,700 0.4997 0.263 0.253 0.263 0.253 0.263 2,178,390 0.2579 2.00%
2020-02-19 0 0.500 0.500 0.520 0.495 0.500 1,116,000 557,900 0.4999 0.258 0.258 0.268 0.255 0.258 2,162,885 0.2579 -1.96%
2020-02-18 0 0.510 0.490 0.510 0.500 0.530 352,000 178,800 0.5080 0.263 0.253 0.263 0.258 0.273 682,200 0.2621 -1.92%
2020-02-17 0 0.520 0.500 0.540 0.510 0.520 336,000 173,480 0.5163 0.268 0.258 0.279 0.263 0.268 651,191 0.2664 -3.70%
2020-02-14 0 0.540 0.500 0.540 0.490 0.560 84,000 42,520 0.5062 0.279 0.258 0.279 0.253 0.289 162,798 0.2612 5.88%
2020-02-13 0 0.510 0.500 0.520 0.500 0.520 84,000 42,320 0.5038 0.263 0.258 0.268 0.258 0.268 162,798 0.2600 2.00%
2020-02-12 0 0.500 0.490 0.520 0.500 0.530 136,000 69,200 0.5088 0.258 0.253 0.268 0.258 0.273 263,577 0.2625 -3.85%
2020-02-11 0 0.520 0.500 0.530 0.520 0.530 248,000 129,080 0.5205 0.268 0.258 0.273 0.268 0.273 480,641 0.2686 0.00%
2020-02-10 0 0.520 0.500 0.520 0.490 0.520 84,000 42,520 0.5062 0.268 0.258 0.268 0.253 0.268 162,798 0.2612 0.00%
2020-02-07 0 0.520 0.510 0.520 0.500 0.530 220,000 115,360 0.5244 0.268 0.263 0.268 0.258 0.273 426,375 0.2706 -1.89%
2020-02-06 0 0.530 0.530 0.540 0.500 0.540 96,000 50,680 0.5279 0.273 0.273 0.279 0.258 0.279 186,055 0.2724 1.92%
2020-02-05 0 0.520 0.500 0.530 0.520 0.520 20,000 10,400 0.5200 0.268 0.258 0.273 0.268 0.268 38,761 0.2683 1.96%
2020-02-04 0 0.510 0.510 0.530 0.510 0.540 140,000 73,000 0.5214 0.263 0.263 0.273 0.263 0.279 271,330 0.2690 -5.56%
2020-02-03 0 0.540 0.520 0.540 0.520 0.540 28,000 14,840 0.5300 0.279 0.268 0.279 0.268 0.279 54,266 0.2735 1.89%
2020-01-31 0 0.530 0.510 0.530 0.470 0.560 244,000 125,320 0.5136 0.273 0.263 0.273 0.243 0.289 472,889 0.2650 -1.85%
2020-01-30 0 0.540 0.530 0.540 0.540 0.560 60,000 33,040 0.5507 0.279 0.273 0.279 0.279 0.289 116,284 0.2841 -3.57%
2020-01-29 0 0.560 0.530 0.560 0.530 0.560 164,000 87,800 0.5354 0.289 0.273 0.289 0.273 0.289 317,843 0.2762 0.00%
2020-01-24 0 0.560 0.540 0.560 0.560 0.560 48,000 26,840 0.5592 0.289 0.279 0.289 0.289 0.289 93,027 0.2885 1.82%
2020-01-23 0 0.550 0.530 0.550 0.540 0.550 92,000 49,800 0.5413 0.284 0.273 0.284 0.279 0.284 178,302 0.2793 -1.79%
2020-01-22 0 0.560 0.550 0.560 0.550 0.570 52,000 29,160 0.5608 0.289 0.284 0.289 0.284 0.294 100,780 0.2893 0.00%
2020-01-21 0 0.560 0.540 0.560 0.550 0.560 28,000 15,600 0.5571 0.289 0.279 0.289 0.284 0.289 54,266 0.2875 -1.75%
2020-01-20 0 0.570 0.550 0.570 0.540 0.570 36,000 20,120 0.5589 0.294 0.284 0.294 0.279 0.294 69,770 0.2884 5.56%
2020-01-17 0 0.540 0.540 0.560 0.540 0.560 44,000 24,120 0.5482 0.279 0.279 0.289 0.279 0.289 85,275 0.2828 0.00%
2020-01-16 0 0.540 0.530 0.540 0.520 0.540 176,000 92,760 0.5270 0.279 0.273 0.279 0.268 0.279 341,100 0.2719 3.85%
2020-01-15 0 0.520 0.520 0.530 0.520 0.540 152,000 79,440 0.5226 0.268 0.268 0.273 0.268 0.279 294,586 0.2697 -1.89%
2020-01-14 0 0.530 0.530 0.550 0.530 0.580 68,000 37,440 0.5506 0.273 0.273 0.284 0.273 0.299 131,789 0.2841 -5.36%
2020-01-13 0 0.560 0.550 0.560 0.550 0.570 56,000 31,360 0.5600 0.289 0.284 0.289 0.284 0.294 108,532 0.2889 1.82%
2020-01-10 0 0.550 0.550 0.570 0.550 0.580 32,000 18,040 0.5638 0.284 0.284 0.294 0.284 0.299 62,018 0.2909 -6.78%
2020-01-09 0 0.590 0.560 0.590 0.540 0.590 172,000 95,240 0.5537 0.304 0.289 0.304 0.279 0.304 333,348 0.2857 11.32%
2020-01-08 0 0.530 0.530 0.550 0.510 0.530 196,000 103,040 0.5257 0.273 0.273 0.284 0.263 0.273 379,862 0.2713 3.92%
2020-01-07 0 0.510 0.510 0.530 0.510 0.540 80,000 41,480 0.5185 0.263 0.263 0.273 0.263 0.279 155,046 0.2675 -3.77%
2020-01-06 0 0.530 0.510 0.560 0.510 0.540 36,000 18,880 0.5244 0.273 0.263 0.289 0.263 0.279 69,770 0.2706 -3.64%
2020-01-03 0 0.550 0.520 0.570 0.540 0.570 12,000 6,640 0.5533 0.284 0.268 0.294 0.279 0.294 23,257 0.2855 1.85%
2020-01-02 0 0.540 0.540 0.550 0.520 0.570 180,000 97,000 0.5389 0.279 0.279 0.284 0.268 0.294 348,852 0.2781 -9.24%
2019-12-31 0 0.610 0.580 0.610 0.600 0.620 108,000 65,360 0.6052 0.307 0.292 0.307 0.302 0.312 214,588 0.3046 1.67%
2019-12-30 0 0.600 0.570 0.600 0.550 0.600 144,000 82,720 0.5744 0.302 0.287 0.302 0.277 0.302 286,118 0.2891 5.26%
2019-12-27 0 0.570 0.550 0.570 0.530 0.570 60,000 33,080 0.5513 0.287 0.277 0.287 0.267 0.287 119,216 0.2775 7.55%
2019-12-24 0 0.530 0.530 0.550 0.520 0.530 1,340,000 706,000 0.5269 0.267 0.267 0.277 0.262 0.267 2,662,483 0.2652 -1.85%
2019-12-23 0 0.540 0.530 0.570 0.530 0.540 56,000 29,920 0.5343 0.272 0.267 0.287 0.267 0.272 111,268 0.2689 -3.57%
2019-12-20 0 0.560 0.540 0.560 0.540 0.560 140,000 75,880 0.5420 0.282 0.272 0.282 0.272 0.282 278,170 0.2728 5.66%
2019-12-19 0 0.530 0.520 0.540 0.510 0.540 232,000 123,000 0.5302 0.267 0.262 0.272 0.257 0.272 460,967 0.2668 -3.64%
2019-12-18 0 0.550 0.540 0.550 0.540 0.550 128,000 69,600 0.5438 0.277 0.272 0.277 0.272 0.277 254,327 0.2737 -5.17%
2019-12-17 0 0.580 0.570 0.580 0.590 0.600 88,000 52,360 0.5950 0.292 0.287 0.292 0.297 0.302 174,850 0.2995 3.57%
2019-12-16 0 0.560 0.560 0.580 0.550 0.580 276,000 156,280 0.5662 0.282 0.282 0.292 0.277 0.292 548,392 0.2850 3.70%
2019-12-13 0 0.540 0.540 0.570 0.540 0.550 256,000 139,240 0.5439 0.272 0.272 0.287 0.272 0.277 508,654 0.2737 0.00%
2019-12-12 0 0.540 0.540 0.580 0.530 0.550 156,000 84,320 0.5405 0.272 0.272 0.292 0.267 0.277 309,961 0.2720 3.85%
2019-12-11 0 0.520 0.520 0.540 0.510 0.530 128,000 67,480 0.5272 0.262 0.262 0.272 0.257 0.267 254,327 0.2653 1.96%
2019-12-10 0 0.510 0.510 0.530 0.510 0.510 8,000 4,080 0.5100 0.257 0.257 0.267 0.257 0.257 15,895 0.2567 0.00%
2019-12-09 0 0.510 0.500 0.530 0.510 0.530 40,000 20,480 0.5120 0.257 0.252 0.267 0.257 0.267 79,477 0.2577 0.00%
2019-12-06 0 0.510 0.510 0.520 0.510 0.510 92,000 46,920 0.5100 0.257 0.257 0.262 0.257 0.257 182,797 0.2567 4.08%
2019-12-05 0 0.490 0.490 0.500 0.490 0.550 172,000 84,920 0.4937 0.247 0.247 0.252 0.247 0.277 341,752 0.2485 0.00%
2019-12-04 0 0.490 0.490 0.500 0.470 0.530 250,000 123,200 0.4928 0.247 0.247 0.252 0.237 0.267 496,732 0.2480 -1.01%
2019-12-03 0 0.495 0.495 0.520 0.490 0.490 4,000 1,960 0.4900 0.249 0.249 0.262 0.247 0.247 7,948 0.2466 0.00%
2019-12-02 0 0.495 0.495 0.520 0.495 0.495 8,000 3,960 0.4950 0.249 0.249 0.262 0.249 0.249 15,895 0.2491 -1.00%
2019-11-29 0 0.500 0.495 0.500 0.500 0.500 44,000 22,000 0.5000 0.252 0.249 0.252 0.252 0.252 87,425 0.2516 -3.85%
2019-11-28 0 0.520 0.500 0.520 0.500 0.520 28,000 14,080 0.5029 0.262 0.252 0.262 0.252 0.262 55,634 0.2531 4.00%
2019-11-27 0 0.500 0.495 0.500 0.500 0.500 20,000 10,000 0.5000 0.252 0.249 0.252 0.252 0.252 39,739 0.2516 2.04%
2019-11-26 0 0.490 0.490 0.495 0.485 0.500 476,000 233,520 0.4906 0.247 0.247 0.249 0.244 0.252 945,778 0.2469 -5.77%
2019-11-25 0 0.520 0.500 0.520 0.520 0.530 36,000 18,640 0.5178 0.262 0.252 0.262 0.262 0.267 71,529 0.2606 4.00%
2019-11-22 0 0.500 0.490 0.530 0.495 0.500 84,000 41,880 0.4986 0.252 0.247 0.267 0.249 0.252 166,902 0.2509 -5.66%
2019-11-21 0 0.530 0.490 0.530 0.485 0.530 60,000 29,540 0.4923 0.267 0.247 0.267 0.244 0.267 119,216 0.2478 8.16%
2019-11-20 0 0.490 0.490 0.510 0.490 0.495 36,000 17,740 0.4928 0.247 0.247 0.257 0.247 0.249 71,529 0.2480 -3.92%
2019-11-19 0 0.510 0.485 0.530 0.500 0.510 1,164,000 587,640 0.5048 0.257 0.244 0.267 0.252 0.257 2,312,784 0.2541 4.08%
2019-11-18 0 0.490 0.485 0.500 0.490 0.490 36,000 17,640 0.4900 0.247 0.244 0.252 0.247 0.247 71,529 0.2466 -1.01%
2019-11-15 0 0.495 0.495 0.500 0.495 0.500 200,000 99,600 0.4980 0.249 0.249 0.252 0.249 0.252 397,386 0.2506 -2.94%
2019-11-14 0 0.510 0.510 0.520 0.500 0.570 292,000 149,920 0.5134 0.257 0.257 0.262 0.252 0.287 580,183 0.2584 -10.53%
2019-11-13 0 0.570 0.540 0.570 0.580 0.580 4,000 2,320 0.5800 0.287 0.272 0.287 0.292 0.292 7,948 0.2919 -1.72%
2019-11-12 0 0.580 0.540 0.560 0.580 0.580 4,000 2,320 0.5800 0.292 0.272 0.282 0.292 0.292 7,948 0.2919 1.75%
2019-11-11 0 0.570 0.530 0.570 0.570 0.570 4,000 2,280 0.5700 0.287 0.267 0.287 0.287 0.287 7,948 0.2869 1.79%
2019-11-08 0 0.560 0.530 0.570 0.530 0.570 32,000 17,320 0.5413 0.282 0.267 0.287 0.267 0.287 63,582 0.2724 0.00%
2019-11-07 0 0.560 0.550 0.590 0.560 0.560 12,000 6,760 0.5633 0.282 0.277 0.297 0.282 0.282 23,843 0.2835 0.00%
2019-11-06 0 0.560 0.530 0.560 0.540 0.570 96,000 53,080 0.5529 0.282 0.267 0.282 0.272 0.287 190,745 0.2783 1.82%
2019-11-05 0 0.550 0.550 0.570 0.550 0.580 60,000 33,360 0.5560 0.277 0.277 0.287 0.277 0.292 119,216 0.2798 1.85%
2019-11-04 0 0.540 0.530 0.580 0.530 0.550 88,000 47,960 0.5450 0.272 0.267 0.292 0.267 0.277 174,850 0.2743 0.00%
2019-11-01 0 0.540 0.510 0.550 0.510 0.560 232,000 123,200 0.5310 0.272 0.257 0.277 0.257 0.282 460,967 0.2673 -1.82%
2019-10-31 0 0.550 0.510 0.550 0.510 0.560 440,000 241,600 0.5491 0.277 0.257 0.277 0.257 0.282 874,248 0.2764 0.00%
2019-10-30 0 0.550 0.510 0.550 0.530 0.550 1,044,000 558,800 0.5352 0.277 0.257 0.277 0.267 0.277 2,074,353 0.2694 0.00%
2019-10-29 0 0.550 0.520 0.550 0.560 0.560 8,000 4,480 0.5600 0.277 0.262 0.277 0.282 0.282 15,895 0.2818 0.00%
2019-10-28 0 0.550 0.510 0.560 0.530 0.550 256,000 140,480 0.5488 0.277 0.257 0.282 0.267 0.277 508,654 0.2762 10.00%
2019-10-25 0 0.500 0.495 0.500 0.500 0.520 12,000 6,080 0.5067 0.252 0.249 0.252 0.252 0.262 23,843 0.2550 -1.96%
2019-10-24 0 0.510 0.500 0.540 0.490 0.550 40,000 20,500 0.5125 0.257 0.252 0.272 0.247 0.277 79,477 0.2579 -1.92%
2019-10-23 0 0.520 0.490 0.520 0.485 0.540 138,000 70,130 0.5082 0.262 0.247 0.262 0.244 0.272 274,196 0.2558 1.96%
2019-10-22 0 0.510 0.500 0.550 0.510 0.510 284,000 144,840 0.5100 0.257 0.252 0.277 0.257 0.257 564,288 0.2567 0.00%
2019-10-21 0 0.510 0.490 0.510 0.510 0.510 8,000 4,080 0.5100 0.257 0.247 0.257 0.257 0.257 15,895 0.2567 0.00%
2019-10-18 0 0.510 0.485 0.510 0.485 0.510 32,000 15,760 0.4925 0.257 0.244 0.257 0.244 0.257 63,582 0.2479 0.00%
2019-10-17 0 0.510 0.490 0.510 0.490 0.510 152,000 76,160 0.5011 0.257 0.247 0.257 0.247 0.257 302,013 0.2522 0.00%
2019-10-16 0 0.510 0.490 0.510 0.510 0.510 4,000 2,040 0.5100 0.257 0.247 0.257 0.257 0.257 7,948 0.2567 0.00%
2019-10-15 0 0.510 0.490 0.510 0.520 0.520 4,000 2,080 0.5200 0.257 0.247 0.257 0.262 0.262 7,948 0.2617 -1.92%
2019-10-14 0 0.520 0.485 0.520 0.485 0.530 124,000 60,760 0.4900 0.262 0.244 0.262 0.244 0.267 246,379 0.2466 0.00%
2019-10-11 0 0.520 0.485 0.520 0.520 0.520 4,000 2,080 0.5200 0.262 0.244 0.262 0.262 0.262 7,948 0.2617 0.00%
2019-10-10 0 0.520 0.485 0.520 0.520 0.520 36,000 18,520 0.5144 0.262 0.244 0.262 0.262 0.262 71,529 0.2589 0.00%
2019-10-09 0 0.520 0.490 0.520 0.510 0.530 112,000 58,240 0.5200 0.262 0.247 0.262 0.257 0.267 222,536 0.2617 1.96%
2019-10-08 0 0.510 0.490 0.510 0.495 0.610 364,000 194,840 0.5353 0.257 0.247 0.257 0.249 0.307 723,242 0.2694 2.00%
2019-10-04 0 0.500 0.480 0.500 0.500 0.500 112,000 55,560 0.4961 0.252 0.242 0.252 0.252 0.252 222,536 0.2497 0.00%
2019-10-03 0 0.500 0.485 0.500 0.495 0.500 16,000 7,960 0.4975 0.252 0.244 0.252 0.249 0.252 31,791 0.2504 0.00%
2019-10-02 0 0.500 0.485 0.500 0.495 0.500 28,000 13,900 0.4964 0.252 0.244 0.252 0.249 0.252 55,634 0.2498 0.00%
2019-09-30 0 0.500 0.480 0.500 0.480 0.500 36,000 17,600 0.4889 0.252 0.242 0.252 0.242 0.252 71,529 0.2461 0.00%
2019-09-27 0 0.500 0.485 0.500 0.480 0.500 56,000 27,320 0.4879 0.252 0.244 0.252 0.242 0.252 111,268 0.2455 2.04%
2019-09-26 0 0.490 0.470 0.490 0.475 0.500 48,000 23,420 0.4879 0.247 0.237 0.247 0.239 0.252 95,373 0.2456 -1.01%
2019-09-25 0 0.495 0.470 0.495 0.495 0.495 12,000 5,940 0.4950 0.249 0.237 0.249 0.249 0.249 23,843 0.2491 -1.00%
2019-09-24 0 0.500 0.485 0.500 0.490 0.500 60,000 29,800 0.4967 0.252 0.244 0.252 0.247 0.252 119,216 0.2500 0.00%
2019-09-23 0 0.500 0.485 0.500 0.485 0.520 264,000 130,900 0.4958 0.252 0.244 0.252 0.244 0.262 524,549 0.2495 0.00%
2019-09-20 0 0.500 0.495 0.500 0.500 0.520 96,000 48,440 0.5046 0.252 0.249 0.252 0.252 0.262 190,745 0.2540 0.00%
2019-09-19 0 0.500 0.485 0.500 0.490 0.500 160,000 78,240 0.4890 0.252 0.244 0.252 0.247 0.252 317,908 0.2461 2.04%
2019-09-18 0 0.490 0.485 0.500 0.490 0.500 64,000 31,660 0.4947 0.247 0.244 0.252 0.247 0.252 127,163 0.2490 -2.00%
2019-09-17 0 0.500 0.495 0.500 0.500 0.520 56,000 28,360 0.5064 0.252 0.249 0.252 0.252 0.262 111,268 0.2549 -1.96%
2019-09-16 0 0.510 0.500 0.510 0.495 0.510 108,000 53,740 0.4976 0.257 0.252 0.257 0.249 0.257 214,588 0.2504 2.00%
2019-09-13 0 0.500 0.495 0.500 0.490 0.500 72,000 35,640 0.4950 0.252 0.249 0.252 0.247 0.252 143,059 0.2491 1.01%
2019-09-12 0 0.495 0.485 0.500 0.490 0.520 528,000 263,340 0.4988 0.249 0.244 0.252 0.247 0.262 1,049,098 0.2510 -2.94%
2019-09-11 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.257 0.252 0.257 0.257 0.257 39,739 0.2567 0.00%
2019-09-10 0 0.510 0.500 0.510 0.500 0.550 848,000 434,600 0.5125 0.257 0.252 0.257 0.252 0.277 1,684,915 0.2579 -5.56%
2019-09-09 0 0.540 0.520 0.540 0.510 0.550 248,000 129,800 0.5234 0.272 0.262 0.272 0.257 0.277 492,758 0.2634 0.00%
2019-09-06 0 0.540 0.530 0.540 0.540 0.550 168,000 90,840 0.5407 0.272 0.267 0.272 0.272 0.277 333,804 0.2721 -1.82%
2019-09-05 0 0.550 0.520 0.550 0.520 0.550 528,000 281,040 0.5323 0.277 0.262 0.277 0.262 0.277 1,049,098 0.2679 5.77%
2019-09-04 0 0.520 0.510 0.520 0.510 0.560 1,200,000 622,880 0.5191 0.262 0.257 0.262 0.257 0.282 2,384,313 0.2612 -7.14%
2019-09-03 0 0.560 0.550 0.560 0.550 0.620 392,000 219,320 0.5595 0.282 0.277 0.282 0.277 0.312 778,876 0.2816 -6.67%
2019-09-02 0 0.600 0.570 0.600 0.580 0.610 36,000 21,480 0.5967 0.302 0.287 0.302 0.292 0.307 71,529 0.3003 0.00%
2019-08-30 0 0.600 0.560 0.600 0.560 0.630 468,000 277,880 0.5938 0.302 0.282 0.302 0.282 0.317 929,882 0.2988 0.00%
2019-08-29 0 0.600 0.570 0.600 0.580 0.610 164,000 98,440 0.6002 0.302 0.287 0.302 0.292 0.307 325,856 0.3021 1.69%
2019-08-28 0 0.590 0.570 0.590 0.550 0.620 492,000 289,720 0.5889 0.297 0.287 0.297 0.277 0.312 977,569 0.2964 7.27%
2019-08-27 0 0.550 0.530 0.550 0.520 0.550 56,000 29,640 0.5293 0.277 0.267 0.277 0.262 0.277 111,268 0.2664 1.85%
2019-08-26 0 0.540 0.530 0.540 0.510 0.540 152,000 79,840 0.5253 0.272 0.267 0.272 0.257 0.272 302,013 0.2644 0.00%
2019-08-23 0 0.540 0.530 0.550 0.540 0.590 588,000 325,920 0.5543 0.272 0.267 0.277 0.272 0.297 1,168,314 0.2790 -1.82%
2019-08-22 0 0.550 0.540 0.560 0.540 0.610 800,000 443,920 0.5549 0.277 0.272 0.282 0.272 0.307 1,589,542 0.2793 -8.33%
2019-08-21 0 0.600 0.570 0.600 0.580 0.620 236,000 139,360 0.5905 0.302 0.287 0.302 0.292 0.312 468,915 0.2972 0.00%
2019-08-20 0 0.600 0.580 0.600 0.560 0.620 348,000 208,920 0.6003 0.302 0.292 0.302 0.282 0.312 691,451 0.3021 1.69%
2019-08-19 0 0.590 0.580 0.600 0.580 0.600 212,000 124,040 0.5851 0.297 0.292 0.302 0.292 0.302 421,229 0.2945 1.72%
2019-08-16 0 0.580 0.570 0.590 0.580 0.610 168,000 98,600 0.5869 0.292 0.287 0.297 0.292 0.307 333,804 0.2954 -1.69%
2019-08-15 0 0.590 0.560 0.580 0.560 0.630 264,000 152,840 0.5789 0.297 0.282 0.292 0.282 0.317 524,549 0.2914 -4.84%
2019-08-14 0 0.620 0.590 0.620 0.590 0.650 796,000 491,200 0.6171 0.312 0.297 0.312 0.297 0.327 1,581,595 0.3106 1.64%
2019-08-13 0 0.610 0.570 0.610 0.540 0.630 688,000 390,240 0.5672 0.307 0.287 0.307 0.272 0.317 1,367,006 0.2855 -1.61%
2019-08-12 0 0.620 0.590 0.620 0.590 0.640 212,000 130,720 0.6166 0.312 0.297 0.312 0.297 0.322 421,229 0.3103 0.00%
2019-08-09 0 0.620 0.590 0.620 0.580 0.630 1,224,000 720,240 0.5884 0.312 0.297 0.312 0.292 0.317 2,432,000 0.2962 3.33%
2019-08-08 0 0.600 0.570 0.600 0.580 0.610 332,000 196,480 0.5918 0.302 0.287 0.302 0.292 0.307 659,660 0.2979 0.00%
2019-08-07 0 0.600 0.570 0.600 0.570 0.650 524,000 310,600 0.5927 0.302 0.287 0.302 0.287 0.327 1,041,150 0.2983 0.00%
2019-08-06 0 0.600 0.580 0.600 0.540 0.620 728,000 425,480 0.5845 0.302 0.292 0.302 0.272 0.312 1,446,483 0.2941 3.45%
2019-08-05 0 0.580 0.550 0.580 0.500 0.590 2,592,000 1,371,680 0.5292 0.292 0.277 0.292 0.252 0.297 5,150,117 0.2663 -1.69%
2019-08-02 0 0.590 0.560 0.590 0.500 0.700 7,824,000 4,541,440 0.5804 0.297 0.282 0.297 0.252 0.352 15,545,724 0.2921 -11.94%
2019-08-01 0 0.670 0.650 0.660 0.650 0.700 4,468,000 3,039,160 0.6802 0.337 0.327 0.332 0.327 0.352 8,877,594 0.3423 -1.47%
2019-07-31 0 0.680 0.670 0.680 0.670 0.680 1,224,000 820,640 0.6705 0.342 0.337 0.342 0.337 0.342 2,432,000 0.3374 1.49%
2019-07-30 0 0.670 0.670 0.680 0.660 0.720 6,324,000 4,351,920 0.6882 0.337 0.337 0.342 0.332 0.362 12,565,332 0.3463 -4.29%
2019-07-29 0 0.700 0.700 0.710 0.700 0.760 3,564,000 2,601,600 0.7300 0.352 0.352 0.357 0.352 0.383 7,081,411 0.3674 -6.67%
2019-07-26 0 0.750 0.720 0.750 0.730 0.790 796,000 598,280 0.7516 0.377 0.362 0.377 0.367 0.398 1,581,595 0.3783 2.74%
2019-07-25 0 0.730 0.700 0.730 0.710 0.750 380,000 273,280 0.7192 0.367 0.352 0.367 0.357 0.377 755,033 0.3619 -1.35%
2019-07-24 0 0.740 0.720 0.740 0.740 0.750 104,000 77,040 0.7408 0.372 0.362 0.372 0.372 0.377 206,640 0.3728 1.37%
2019-07-23 0 0.730 0.710 0.730 0.720 0.730 248,000 179,320 0.7231 0.367 0.357 0.367 0.362 0.367 492,758 0.3639 2.82%
2019-07-22 0 0.710 0.700 0.720 0.700 0.740 820,000 586,440 0.7152 0.357 0.352 0.362 0.352 0.372 1,629,281 0.3599 -4.05%
2019-07-19 0 0.740 0.710 0.740 0.690 0.760 5,212,000 3,842,720 0.7373 0.372 0.357 0.372 0.347 0.383 10,355,868 0.3711 0.00%
2019-07-18 0 0.740 0.710 0.740 0.720 0.750 880,000 642,480 0.7301 0.372 0.357 0.372 0.362 0.377 1,748,497 0.3674 1.37%
2019-07-17 0 0.730 0.710 0.730 0.690 0.750 1,428,000 1,008,880 0.7065 0.367 0.357 0.367 0.347 0.377 2,837,333 0.3556 2.82%
2019-07-16 0 0.710 0.710 0.720 0.690 0.800 6,508,000 4,820,720 0.7407 0.357 0.357 0.362 0.347 0.403 12,930,927 0.3728 -8.97%
2019-07-15 0 0.780 0.760 0.780 0.730 0.810 1,608,000 1,225,240 0.7620 0.393 0.383 0.393 0.367 0.408 3,194,980 0.3835 0.00%
2019-07-12 0 0.780 0.740 0.780 0.740 0.820 4,500,000 3,554,640 0.7899 0.393 0.372 0.393 0.372 0.413 8,941,175 0.3976 -1.27%
2019-07-11 0 0.790 0.780 0.790 0.790 0.890 10,264,000 8,464,480 0.8247 0.398 0.393 0.398 0.398 0.448 20,393,828 0.4151 -8.14%
2019-07-10 0 0.860 0.840 0.860 0.840 0.900 4,396,000 3,812,120 0.8672 0.433 0.423 0.433 0.423 0.453 8,734,535 0.4364 2.38%
2019-07-09 0 0.840 0.820 0.850 0.800 0.900 2,412,000 2,016,880 0.8362 0.423 0.413 0.428 0.403 0.453 4,792,470 0.4208 12.00%
2019-07-08 0 0.750 0.730 0.750 0.660 0.760 1,596,000 1,169,240 0.7326 0.377 0.367 0.377 0.332 0.383 3,171,137 0.3687 8.70%
2019-07-05 0 0.690 0.660 0.680 0.650 0.720 944,000 636,240 0.6740 0.347 0.332 0.342 0.327 0.362 1,875,660 0.3392 -1.43%
2019-07-04 0 0.700 0.660 0.700 0.650 0.700 492,000 329,680 0.6701 0.352 0.332 0.352 0.327 0.352 977,569 0.3372 0.00%
2019-07-03 0 0.700 0.670 0.700 0.670 0.710 168,000 113,200 0.6738 0.352 0.337 0.352 0.337 0.357 333,804 0.3391 4.48%
2019-07-02 0 0.670 0.650 0.670 0.650 0.750 1,352,000 895,880 0.6626 0.337 0.327 0.337 0.327 0.377 2,686,326 0.3335 -8.22%
2019-06-28 0 0.730 0.700 0.730 0.710 0.730 232,000 166,360 0.7171 0.367 0.352 0.367 0.357 0.367 460,967 0.3609 1.39%
2019-06-27 0 0.720 0.700 0.720 0.710 0.720 184,000 130,720 0.7104 0.362 0.352 0.362 0.357 0.362 365,595 0.3576 2.86%
2019-06-26 0 0.700 0.680 0.700 0.690 0.750 208,000 149,160 0.7171 0.352 0.342 0.352 0.347 0.377 413,281 0.3609 1.45%
2019-06-25 0 0.700 0.700 0.710 0.700 0.790 1,708,000 1,219,400 0.7139 0.347 0.347 0.352 0.347 0.392 3,442,856 0.3542 -10.26%
2019-06-24 0 0.780 0.730 0.780 0.740 0.800 204,000 159,920 0.7839 0.387 0.362 0.387 0.367 0.397 411,208 0.3889 5.41%
2019-06-21 0 0.740 0.710 0.740 0.700 0.740 324,000 234,240 0.7230 0.367 0.352 0.367 0.347 0.367 653,095 0.3587 2.78%
2019-06-20 0 0.720 0.720 0.760 0.720 0.770 216,000 156,160 0.7230 0.357 0.357 0.377 0.357 0.382 435,396 0.3587 -6.49%
2019-06-19 0 0.770 0.750 0.770 0.780 0.800 36,000 28,480 0.7911 0.382 0.372 0.382 0.387 0.397 72,566 0.3925 1.32%
2019-06-18 0 0.760 0.730 0.790 0.760 0.790 72,000 55,680 0.7733 0.377 0.362 0.392 0.377 0.392 145,132 0.3837 -6.17%
2019-06-17 0 0.810 0.760 0.820 0.800 0.810 200,000 161,200 0.8060 0.402 0.377 0.407 0.397 0.402 403,145 0.3999 1.25%
2019-06-14 0 0.800 0.760 0.800 0.760 0.800 68,000 52,840 0.7771 0.397 0.377 0.397 0.377 0.397 137,069 0.3855 3.90%
2019-06-13 0 0.770 0.760 0.830 0.770 0.840 220,000 173,680 0.7895 0.382 0.377 0.412 0.382 0.417 443,459 0.3916 -9.41%
2019-06-12 0 0.850 0.800 0.850 0.850 0.860 64,000 54,800 0.8563 0.422 0.397 0.422 0.422 0.427 129,006 0.4248 -1.16%
2019-06-11 0 0.860 0.800 0.860 0.850 0.860 44,000 37,640 0.8555 0.427 0.397 0.427 0.422 0.427 88,692 0.4244 -2.27%
2019-06-10 0 0.880 0.830 0.880 0.850 0.880 248,000 214,800 0.8661 0.437 0.412 0.437 0.422 0.437 499,900 0.4297 -1.12%
2019-06-06 0 0.890 0.820 0.890 0.820 0.890 168,000 144,360 0.8593 0.442 0.407 0.442 0.407 0.442 338,642 0.4263 3.49%
2019-06-05 0 0.860 0.800 0.860 0.870 0.910 56,000 50,320 0.8986 0.427 0.397 0.427 0.432 0.451 112,881 0.4458 1.18%
2019-06-04 0 0.850 0.800 0.870 0.820 0.910 256,000 217,280 0.8488 0.422 0.397 0.432 0.407 0.451 516,025 0.4211 -5.56%
2019-06-03 0 0.900 0.890 0.930 0.890 0.950 516,000 472,960 0.9166 0.446 0.442 0.461 0.442 0.471 1,040,114 0.4547 -6.25%
2019-05-31 0 0.960 0.890 0.940 0.850 0.980 4,152,000 3,869,920 0.9321 0.476 0.442 0.466 0.422 0.486 8,369,286 0.4624 3.23%
2019-05-30 0 0.930 0.880 0.930 0.820 0.960 1,716,000 1,577,360 0.9192 0.461 0.437 0.461 0.407 0.476 3,458,982 0.4560 2.20%
2019-05-29 0 0.910 0.890 0.910 0.840 0.940 2,020,000 1,788,840 0.8856 0.451 0.442 0.451 0.417 0.466 4,071,762 0.4393 1.11%
2019-05-28 0 0.900 0.830 0.920 0.660 0.920 1,620,000 1,272,120 0.7853 0.446 0.412 0.456 0.327 0.456 3,265,473 0.3896 16.88%
2019-05-27 0 0.770 0.710 0.770 0.650 0.770 1,528,000 1,114,200 0.7292 0.382 0.352 0.382 0.322 0.382 3,080,026 0.3618 4.05%
2019-05-24 0 0.740 0.700 0.740 0.720 0.740 520,000 384,400 0.7392 0.367 0.347 0.367 0.357 0.367 1,048,176 0.3667 0.00%
2019-05-23 0 0.740 0.720 0.740 0.730 0.740 516,000 376,840 0.7303 0.367 0.357 0.367 0.362 0.367 1,040,114 0.3623 0.00%
2019-05-22 0 0.740 0.700 0.740 0.730 0.740 564,000 411,840 0.7302 0.367 0.347 0.367 0.362 0.367 1,136,868 0.3623 2.78%
2019-05-21 0 0.720 0.700 0.720 0.710 0.730 512,000 367,680 0.7181 0.357 0.347 0.357 0.352 0.362 1,032,051 0.3563 -2.70%
2019-05-20 0 0.740 0.690 0.740 0.740 0.750 412,000 304,920 0.7401 0.367 0.342 0.367 0.367 0.372 830,478 0.3672 2.78%
2019-05-17 0 0.720 0.720 0.740 0.720 0.760 340,000 255,160 0.7505 0.357 0.357 0.367 0.357 0.377 685,346 0.3723 -4.00%
2019-05-16 0 0.750 0.710 0.750 0.740 0.750 584,000 435,240 0.7453 0.372 0.352 0.372 0.367 0.372 1,177,183 0.3697 1.35%
2019-05-15 0 0.740 0.720 0.740 0.680 0.770 1,096,000 816,840 0.7453 0.367 0.357 0.367 0.337 0.382 2,209,233 0.3697 1.37%
2019-05-14 0 0.730 0.710 0.730 0.700 0.740 396,000 285,200 0.7202 0.362 0.352 0.362 0.347 0.367 798,227 0.3573 0.00%
2019-05-10 0 0.730 0.690 0.730 0.690 0.740 276,000 198,240 0.7183 0.362 0.342 0.362 0.342 0.367 556,340 0.3563 4.29%
2019-05-09 0 0.700 0.690 0.720 0.690 0.730 264,000 187,040 0.7085 0.347 0.342 0.357 0.342 0.362 532,151 0.3515 -5.41%
2019-05-08 0 0.740 0.680 0.740 0.660 0.740 500,000 361,240 0.7225 0.367 0.337 0.367 0.327 0.367 1,007,862 0.3584 1.37%
2019-05-07 0 0.730 0.700 0.730 0.700 0.770 348,000 256,200 0.7362 0.362 0.347 0.362 0.347 0.382 701,472 0.3652 2.82%
2019-05-06 0 0.710 0.680 0.710 0.650 0.770 428,000 297,160 0.6943 0.352 0.337 0.352 0.322 0.382 862,730 0.3444 -5.33%
2019-05-03 0 0.750 0.710 0.750 0.750 0.780 40,000 30,640 0.7660 0.372 0.352 0.372 0.372 0.387 80,629 0.3800 -1.32%
2019-05-02 0 0.760 0.700 0.760 0.750 0.780 60,000 45,680 0.7613 0.377 0.347 0.377 0.372 0.387 120,943 0.3777 2.70%
2019-04-30 0 0.740 0.710 0.740 0.740 0.750 68,000 50,480 0.7424 0.367 0.352 0.367 0.367 0.372 137,069 0.3683 -2.63%
2019-04-29 0 0.760 0.720 0.770 0.680 0.770 1,424,000 1,040,160 0.7304 0.377 0.357 0.382 0.337 0.382 2,870,391 0.3624 8.57%
2019-04-26 0 0.700 0.700 0.730 0.700 0.830 1,280,000 914,960 0.7148 0.347 0.347 0.362 0.347 0.412 2,580,127 0.3546 -10.26%
2019-04-25 0 0.780 0.710 0.780 0.740 0.800 128,000 98,560 0.7700 0.387 0.352 0.387 0.367 0.397 258,013 0.3820 0.00%
2019-04-24 0 0.780 0.750 0.780 0.760 0.790 172,000 133,360 0.7753 0.387 0.372 0.387 0.377 0.392 346,705 0.3847 2.63%
2019-04-23 0 0.760 0.740 0.760 0.710 0.760 308,000 233,200 0.7571 0.377 0.367 0.377 0.352 0.377 620,843 0.3756 -1.30%
2019-04-18 0 0.770 0.770 0.780 0.760 0.800 952,000 734,600 0.7716 0.382 0.382 0.387 0.377 0.397 1,918,969 0.3828 -6.10%
2019-04-17 0 0.820 0.770 0.820 0.780 0.840 880,000 694,760 0.7895 0.407 0.382 0.407 0.387 0.417 1,773,837 0.3917 -1.20%
2019-04-16 0 0.830 0.800 0.830 0.810 0.850 140,000 115,720 0.8266 0.412 0.397 0.412 0.402 0.422 282,201 0.4101 0.00%
2019-04-15 0 0.830 0.800 0.830 0.790 0.840 528,000 427,640 0.8099 0.412 0.397 0.412 0.392 0.417 1,064,302 0.4018 1.22%
2019-04-12 0 0.820 0.820 0.830 0.820 0.860 444,000 371,600 0.8369 0.407 0.407 0.412 0.407 0.427 894,981 0.4152 -2.38%
2019-04-11 0 0.840 0.830 0.840 0.830 0.870 424,000 358,160 0.8447 0.417 0.412 0.417 0.412 0.432 854,667 0.4191 -2.33%
2019-04-10 0 0.860 0.850 0.870 0.850 0.880 604,000 519,800 0.8606 0.427 0.422 0.432 0.422 0.437 1,217,497 0.4269 0.00%
2019-04-09 0 0.860 0.860 0.880 0.840 0.870 1,664,000 1,420,960 0.8539 0.427 0.427 0.437 0.417 0.432 3,354,165 0.4236 0.00%
2019-04-08 0 0.860 0.840 0.860 0.830 0.870 1,188,000 1,011,640 0.8515 0.427 0.417 0.427 0.412 0.432 2,394,680 0.4225 1.18%
2019-04-04 0 0.850 0.840 0.860 0.850 0.880 960,000 823,440 0.8578 0.422 0.417 0.427 0.422 0.437 1,935,095 0.4255 -2.30%
2019-04-03 0 0.870 0.850 0.870 0.850 0.880 896,000 770,040 0.8594 0.432 0.422 0.432 0.422 0.437 1,806,089 0.4264 1.16%
2019-04-02 0 0.860 0.850 0.860 0.850 0.870 1,568,000 1,346,280 0.8586 0.427 0.422 0.427 0.422 0.432 3,160,655 0.4259 0.00%
2019-04-01 0 0.860 0.850 0.870 0.850 0.880 2,336,000 1,993,480 0.8534 0.427 0.422 0.432 0.422 0.437 4,708,731 0.4234 0.00%
2019-03-29 0 0.860 0.830 0.860 0.840 0.860 1,172,000 996,080 0.8499 0.427 0.412 0.427 0.417 0.427 2,362,428 0.4216 1.18%
2019-03-28 0 0.850 0.830 0.850 0.840 0.850 1,144,000 961,320 0.8403 0.422 0.412 0.422 0.417 0.422 2,305,988 0.4169 1.19%
2019-03-27 0 0.840 0.820 0.840 0.820 0.860 1,020,000 858,600 0.8418 0.417 0.407 0.417 0.407 0.427 2,056,038 0.4176 0.00%
2019-03-26 0 0.840 0.830 0.840 0.840 0.870 1,112,000 947,440 0.8520 0.417 0.412 0.417 0.417 0.432 2,241,485 0.4227 -1.18%
2019-03-25 0 0.850 0.830 0.850 0.830 0.880 1,448,000 1,222,000 0.8439 0.422 0.412 0.422 0.412 0.437 2,918,768 0.4187 1.19%
2019-03-22 0 0.840 0.830 0.840 0.810 0.870 1,564,000 1,322,240 0.8454 0.417 0.412 0.417 0.402 0.432 3,152,592 0.4194 -1.18%
2019-03-21 0 0.850 0.840 0.850 0.840 0.880 1,572,000 1,338,920 0.8517 0.422 0.417 0.422 0.417 0.437 3,168,718 0.4225 0.00%
2019-03-20 0 0.850 0.820 0.850 0.820 0.850 1,532,000 1,280,480 0.8358 0.422 0.407 0.422 0.407 0.422 3,088,089 0.4147 0.00%
2019-03-19 0 0.850 0.830 0.850 0.830 0.860 1,368,000 1,153,880 0.8435 0.422 0.412 0.422 0.412 0.427 2,757,510 0.4184 -1.16%
2019-03-18 0 0.860 0.850 0.860 0.850 0.890 1,312,000 1,138,080 0.8674 0.427 0.422 0.427 0.422 0.442 2,644,630 0.4303 0.00%
2019-03-15 0 0.860 0.840 0.860 0.840 0.870 1,576,000 1,343,280 0.8523 0.427 0.417 0.427 0.417 0.432 3,176,781 0.4228 1.18%
2019-03-14 0 0.850 0.830 0.850 0.820 0.890 1,412,000 1,203,160 0.8521 0.422 0.412 0.422 0.407 0.442 2,846,202 0.4227 0.00%
2019-03-13 0 0.850 0.840 0.870 0.850 0.880 1,664,000 1,430,160 0.8595 0.422 0.417 0.432 0.422 0.437 3,354,165 0.4264 -1.16%
2019-03-12 0 0.860 0.850 0.870 0.840 0.940 1,616,000 1,419,480 0.8784 0.427 0.422 0.432 0.417 0.466 3,257,410 0.4358 1.18%
2019-03-11 0 0.850 0.830 0.850 0.810 0.850 2,524,000 2,098,640 0.8315 0.422 0.412 0.422 0.402 0.422 5,087,687 0.4125 2.41%
2019-03-08 0 0.830 0.810 0.830 0.800 0.860 1,860,000 1,534,640 0.8251 0.412 0.402 0.412 0.397 0.427 3,749,246 0.4093 5.06%
2019-03-07 0 0.790 0.780 0.790 0.780 0.800 1,404,000 1,110,320 0.7908 0.392 0.387 0.392 0.387 0.397 2,830,076 0.3923 -1.25%
2019-03-06 0 0.800 0.780 0.800 0.740 0.800 1,492,000 1,144,520 0.7671 0.397 0.387 0.397 0.367 0.397 3,007,460 0.3806 3.90%
2019-03-05 0 0.770 0.740 0.770 0.710 0.790 1,404,000 1,047,240 0.7459 0.382 0.367 0.382 0.352 0.392 2,830,076 0.3700 1.32%
2019-03-04 0 0.760 0.760 0.770 0.750 0.810 1,592,000 1,231,520 0.7736 0.377 0.377 0.382 0.372 0.402 3,209,032 0.3838 -3.80%
2019-03-01 0 0.790 0.760 0.790 0.760 0.800 1,972,000 1,526,980 0.7743 0.392 0.377 0.392 0.377 0.397 3,975,008 0.3841 0.00%
2019-02-28 0 0.790 0.780 0.810 0.780 0.820 1,480,000 1,176,800 0.7951 0.392 0.387 0.402 0.387 0.407 2,983,271 0.3945 -1.25%
2019-02-27 0 0.800 0.780 0.800 0.790 0.810 1,400,000 1,110,680 0.7933 0.397 0.387 0.397 0.392 0.402 2,822,013 0.3936 0.00%
2019-02-26 0 0.800 0.790 0.810 0.790 0.810 1,328,000 1,062,360 0.8000 0.397 0.392 0.402 0.392 0.402 2,676,881 0.3969 -1.23%
2019-02-25 0 0.810 0.790 0.810 0.780 0.810 1,676,000 1,336,600 0.7975 0.402 0.392 0.402 0.387 0.402 3,378,353 0.3956 0.00%
2019-02-22 0 0.810 0.780 0.810 0.790 0.810 1,280,000 1,020,080 0.7969 0.402 0.387 0.402 0.392 0.402 2,580,127 0.3954 0.00%
2019-02-21 0 0.810 0.790 0.810 0.770 0.830 1,556,000 1,236,640 0.7948 0.402 0.392 0.402 0.382 0.412 3,136,466 0.3943 2.53%
2019-02-20 0 0.790 0.770 0.800 0.770 0.800 4,628,000 3,612,000 0.7805 0.392 0.382 0.397 0.382 0.397 9,328,770 0.3872 1.28%
2019-02-19 0 0.780 0.760 0.780 0.760 0.790 1,440,000 1,127,000 0.7826 0.387 0.377 0.387 0.377 0.392 2,902,642 0.3883 -2.50%
2019-02-18 0 0.800 0.790 0.800 0.790 0.810 1,308,000 1,039,640 0.7948 0.397 0.392 0.397 0.392 0.402 2,636,567 0.3943 1.27%
2019-02-15 0 0.790 0.780 0.790 0.790 0.820 1,188,000 962,920 0.8105 0.392 0.387 0.392 0.392 0.407 2,394,680 0.4021 -4.82%
2019-02-14 0 0.830 0.810 0.830 0.820 0.840 1,120,000 925,920 0.8267 0.412 0.402 0.412 0.407 0.417 2,257,611 0.4101 1.22%
2019-02-13 0 0.820 0.800 0.820 0.780 0.830 1,572,000 1,280,320 0.8145 0.407 0.397 0.407 0.387 0.412 3,168,718 0.4040 -1.20%
2019-02-12 0 0.830 0.800 0.830 0.800 0.830 964,000 783,320 0.8126 0.412 0.397 0.412 0.397 0.412 1,943,158 0.4031 0.00%
2019-02-11 0 0.830 0.810 0.830 0.810 0.840 1,124,000 918,680 0.8173 0.412 0.402 0.412 0.402 0.417 2,265,674 0.4055 1.22%
2019-02-08 0 0.820 0.810 0.830 0.810 0.830 1,272,000 1,048,080 0.8240 0.407 0.402 0.412 0.402 0.412 2,564,001 0.4088 -1.20%
2019-02-04 0 0.830 0.810 0.830 0.820 0.850 924,000 771,040 0.8345 0.412 0.402 0.412 0.407 0.422 1,862,529 0.4140 0.00%
2019-02-01 0 0.830 0.810 0.830 0.820 0.840 1,348,000 1,123,920 0.8338 0.412 0.402 0.412 0.407 0.417 2,717,196 0.4136 -1.19%
2019-01-31 0 0.840 0.810 0.840 0.820 0.860 1,724,000 1,440,440 0.8355 0.417 0.402 0.417 0.407 0.427 3,475,108 0.4145 2.44%
2019-01-30 0 0.820 0.810 0.820 0.810 0.830 1,492,000 1,224,720 0.8209 0.407 0.402 0.407 0.402 0.412 3,007,460 0.4072 -1.20%
2019-01-29 0 0.830 0.800 0.830 0.810 0.830 1,552,000 1,269,000 0.8177 0.412 0.397 0.412 0.402 0.412 3,128,404 0.4056 1.22%
2019-01-28 0 0.820 0.800 0.820 0.820 0.840 1,612,000 1,325,920 0.8225 0.407 0.397 0.407 0.407 0.417 3,249,347 0.4081 0.00%
2019-01-25 0 0.820 0.800 0.820 0.800 0.820 1,460,000 1,183,280 0.8105 0.407 0.397 0.407 0.397 0.407 2,942,957 0.4021 1.23%
2019-01-24 0 0.810 0.800 0.830 0.800 0.860 1,268,000 1,046,160 0.8250 0.402 0.397 0.412 0.397 0.427 2,555,938 0.4093 -1.22%
2019-01-23 0 0.820 0.800 0.820 0.810 0.820 1,328,000 1,082,000 0.8148 0.407 0.397 0.407 0.402 0.407 2,676,881 0.4042 0.00%
2019-01-22 0 0.820 0.800 0.820 0.820 0.830 1,300,000 1,068,600 0.8220 0.407 0.397 0.407 0.407 0.412 2,620,441 0.4078 0.00%
2019-01-21 0 0.820 0.810 0.830 0.820 0.830 1,340,000 1,103,000 0.8231 0.407 0.402 0.412 0.407 0.412 2,701,070 0.4084 -1.20%
2019-01-18 0 0.830 0.800 0.830 0.800 0.830 2,224,000 1,818,120 0.8175 0.412 0.397 0.412 0.397 0.412 4,482,970 0.4056 0.00%
2019-01-17 0 0.830 0.800 0.830 0.780 0.840 2,708,000 2,204,840 0.8142 0.412 0.397 0.412 0.387 0.417 5,458,580 0.4039 2.47%
2019-01-16 0 0.810 0.790 0.810 0.800 0.830 1,260,000 1,024,280 0.8129 0.402 0.392 0.402 0.397 0.412 2,539,812 0.4033 -1.22%
2019-01-15 0 0.820 0.800 0.820 0.800 0.860 1,452,000 1,192,600 0.8213 0.407 0.397 0.407 0.397 0.427 2,926,831 0.4075 1.23%
2019-01-14 0 0.810 0.810 0.820 0.810 0.840 1,432,000 1,179,040 0.8234 0.402 0.402 0.407 0.402 0.417 2,886,517 0.4085 -2.41%
2019-01-11 0 0.830 0.810 0.830 0.800 0.840 1,412,000 1,159,160 0.8209 0.412 0.402 0.412 0.397 0.417 2,846,202 0.4073 1.22%
2019-01-10 0 0.820 0.820 0.840 0.820 0.840 1,320,000 1,095,400 0.8298 0.407 0.407 0.417 0.407 0.417 2,660,756 0.4117 -2.38%
2019-01-09 0 0.840 0.820 0.840 0.810 0.840 1,296,000 1,067,840 0.8240 0.417 0.407 0.417 0.402 0.417 2,612,378 0.4088 0.00%
2019-01-08 0 0.840 0.810 0.840 0.790 0.840 1,244,000 998,360 0.8025 0.417 0.402 0.417 0.392 0.417 2,507,561 0.3981 5.00%
2019-01-07 0 0.800 0.780 0.810 0.770 0.810 1,316,000 1,050,440 0.7982 0.397 0.387 0.402 0.382 0.402 2,652,693 0.3960 0.00%
2019-01-04 0 0.800 0.770 0.800 0.770 0.810 1,488,000 1,171,560 0.7873 0.397 0.382 0.397 0.382 0.402 2,999,397 0.3906 1.27%
2019-01-03 0 0.790 0.760 0.800 0.770 0.820 2,228,000 1,753,920 0.7872 0.392 0.377 0.397 0.382 0.407 4,491,033 0.3905 0.00%
2019-01-02 0 0.790 0.770 0.790 0.780 0.810 1,844,000 1,471,280 0.7979 0.392 0.382 0.392 0.387 0.402 3,716,995 0.3958 -2.47%
2018-12-31 0 0.810 0.800 0.820 0.810 0.820 1,340,000 1,085,520 0.8101 0.402 0.397 0.407 0.402 0.407 2,701,070 0.4019 2.53%
2018-12-28 0 0.790 0.780 0.820 0.790 0.850 1,916,000 1,577,320 0.8232 0.392 0.387 0.407 0.392 0.422 3,862,127 0.4084 -2.47%
2018-12-27 0 0.810 0.780 0.830 0.780 0.840 2,068,000 1,652,600 0.7991 0.402 0.387 0.412 0.387 0.417 4,168,517 0.3964 2.53%
2018-12-24 0 0.790 0.780 0.790 0.790 0.830 1,028,000 839,760 0.8169 0.392 0.387 0.392 0.392 0.412 2,072,164 0.4053 -3.66%
2018-12-21 0 0.820 0.810 0.820 0.810 0.830 1,976,000 1,622,320 0.8210 0.407 0.402 0.407 0.402 0.412 3,983,070 0.4073 -1.20%
2018-12-20 0 0.830 0.800 0.830 0.810 0.850 2,212,000 1,824,280 0.8247 0.412 0.397 0.412 0.402 0.422 4,458,781 0.4091 -2.35%
2018-12-19 0 0.850 0.820 0.850 0.810 0.850 2,212,000 1,840,600 0.8321 0.422 0.407 0.422 0.402 0.422 4,458,781 0.4128 1.19%
2018-12-18 0 0.840 0.800 0.840 0.800 0.860 1,932,000 1,611,040 0.8339 0.417 0.397 0.417 0.397 0.427 3,894,379 0.4137 0.00%
2018-12-17 0 0.840 0.830 0.840 0.830 0.880 1,956,000 1,649,520 0.8433 0.417 0.412 0.417 0.412 0.437 3,942,756 0.4184 2.44%
2018-12-14 0 0.840 0.830 0.860 0.840 0.870 2,172,000 1,856,920 0.8549 0.407 0.402 0.416 0.407 0.421 4,484,937 0.4140 -2.33%
2018-12-13 0 0.860 0.850 0.870 0.860 0.900 1,936,000 1,682,000 0.8688 0.416 0.412 0.421 0.416 0.436 3,997,623 0.4208 -1.15%
2018-12-12 0 0.870 0.860 0.880 0.860 0.900 2,020,000 1,789,280 0.8858 0.421 0.416 0.426 0.416 0.436 4,171,074 0.4290 -3.33%
2018-12-11 0 0.900 0.870 0.900 0.870 0.910 1,876,000 1,669,280 0.8898 0.436 0.421 0.436 0.421 0.441 3,873,730 0.4309 0.00%
2018-12-10 0 0.900 0.880 0.900 0.880 0.940 2,124,000 1,930,160 0.9087 0.436 0.426 0.436 0.426 0.455 4,385,822 0.4401 -2.17%
2018-12-07 0 0.920 0.900 0.930 0.840 0.950 2,324,000 2,094,960 0.9014 0.446 0.436 0.450 0.407 0.460 4,798,800 0.4366 0.00%
2018-12-06 0 0.920 0.900 0.920 0.890 0.970 2,216,000 2,017,000 0.9102 0.446 0.436 0.446 0.431 0.470 4,575,792 0.4408 -6.12%
2018-12-05 0 0.980 0.980 1.010 0.980 1.040 1,652,000 1,676,040 1.0146 0.475 0.475 0.489 0.475 0.504 3,411,195 0.4913 -6.67%
2018-12-04 0 1.050 1.010 1.050 1.000 1.050 1,736,000 1,777,400 1.0238 0.509 0.489 0.509 0.484 0.509 3,584,645 0.4958 0.96%
2018-12-03 0 1.040 1.020 1.040 1.030 1.080 1,796,000 1,879,920 1.0467 0.504 0.494 0.504 0.499 0.523 3,708,539 0.5069 0.97%
2018-11-30 0 1.030 1.030 1.060 1.010 1.050 1,580,000 1,634,560 1.0345 0.499 0.499 0.513 0.489 0.509 3,262,523 0.5010 0.00%
2018-11-29 0 1.030 1.010 1.040 1.020 1.080 1,496,000 1,570,880 1.0501 0.499 0.489 0.504 0.494 0.523 3,089,072 0.5085 -3.74%
2018-11-28 0 1.070 1.060 1.070 1.060 1.110 1,220,000 1,321,880 1.0835 0.518 0.513 0.518 0.513 0.538 2,519,163 0.5247 -0.93%
2018-11-27 0 1.080 1.070 1.090 1.060 1.120 1,816,000 1,970,840 1.0853 0.523 0.518 0.528 0.513 0.542 3,749,836 0.5256 0.93%
2018-11-26 0 1.070 1.060 1.080 1.020 1.080 2,128,000 2,230,440 1.0481 0.518 0.513 0.523 0.494 0.523 4,394,081 0.5076 2.88%
2018-11-23 0 1.040 1.020 1.040 1.010 1.050 1,724,000 1,781,920 1.0336 0.504 0.494 0.504 0.489 0.509 3,559,867 0.5006 1.96%
2018-11-22 0 1.020 1.010 1.020 0.970 1.030 1,824,000 1,825,480 1.0008 0.494 0.489 0.494 0.470 0.499 3,766,356 0.4847 4.08%
2018-11-21 0 0.980 0.980 0.990 0.960 0.980 1,704,000 1,651,640 0.9693 0.475 0.475 0.479 0.465 0.475 3,518,569 0.4694 0.00%
2018-11-20 0 0.980 0.960 0.980 0.960 0.980 1,712,000 1,671,040 0.9761 0.475 0.465 0.475 0.465 0.475 3,535,088 0.4727 0.00%
2018-11-19 0 0.980 0.970 0.980 0.960 1.000 1,604,000 1,577,440 0.9834 0.475 0.470 0.475 0.465 0.484 3,312,080 0.4763 -1.01%
2018-11-16 0 0.990 0.970 0.990 0.960 1.030 1,548,000 1,526,920 0.9864 0.479 0.470 0.479 0.465 0.499 3,196,447 0.4777 1.02%
2018-11-15 0 0.980 0.960 0.990 0.980 1.000 1,632,000 1,607,280 0.9849 0.475 0.465 0.479 0.475 0.484 3,369,897 0.4770 -1.01%
2018-11-14 0 0.990 0.980 1.000 0.970 0.990 1,676,000 1,657,680 0.9891 0.479 0.475 0.484 0.470 0.479 3,460,752 0.4790 -1.00%
2018-11-13 0 1.000 0.980 1.010 0.970 1.030 1,568,000 1,573,040 1.0032 0.484 0.475 0.489 0.470 0.499 3,237,744 0.4858 -0.99%
2018-11-12 0 1.010 1.000 1.020 0.980 1.040 1,500,000 1,517,400 1.0116 0.489 0.484 0.494 0.475 0.504 3,097,332 0.4899 0.00%
2018-11-09 0 1.010 0.990 1.010 0.950 1.030 2,212,000 2,192,040 0.9910 0.489 0.479 0.489 0.460 0.499 4,567,532 0.4799 1.00%
2018-11-08 0 1.000 0.980 1.000 0.960 1.000 1,692,000 1,658,200 0.9800 0.484 0.475 0.484 0.465 0.484 3,493,790 0.4746 2.04%
2018-11-07 0 0.980 0.960 0.980 0.840 1.020 2,036,000 1,938,000 0.9519 0.475 0.465 0.475 0.407 0.494 4,204,112 0.4610 -2.97%
2018-11-06 0 1.010 1.000 1.010 0.990 1.060 2,500,000 2,567,240 1.0269 0.489 0.484 0.489 0.479 0.513 5,162,220 0.4973 3.06%
2018-11-05 0 0.980 0.970 0.990 0.930 1.020 1,672,000 1,614,040 0.9653 0.475 0.470 0.479 0.450 0.494 3,452,493 0.4675 6.52%
2018-11-02 0 0.920 0.920 0.930 0.910 0.930 1,972,000 1,804,160 0.9149 0.446 0.446 0.450 0.441 0.450 4,071,959 0.4431 1.10%
2018-11-01 0 0.910 0.890 0.920 0.860 0.930 1,864,000 1,652,280 0.8864 0.441 0.431 0.446 0.416 0.450 3,848,951 0.4293 4.60%
2018-10-31 0 0.870 0.840 0.870 0.830 0.870 1,136,000 974,680 0.8580 0.421 0.407 0.421 0.402 0.421 2,345,713 0.4155 -1.14%
2018-10-30 0 0.880 0.850 0.880 0.870 0.880 1,160,000 1,010,280 0.8709 0.426 0.412 0.426 0.421 0.426 2,395,270 0.4218 1.15%
2018-10-29 0 0.870 0.860 0.870 0.850 0.880 1,392,000 1,206,160 0.8665 0.421 0.416 0.421 0.412 0.426 2,874,324 0.4196 1.16%
2018-10-26 0 0.860 0.850 0.870 0.860 0.870 1,228,000 1,058,960 0.8623 0.416 0.412 0.421 0.416 0.421 2,535,682 0.4176 0.00%
2018-10-25 0 0.860 0.860 0.880 0.840 0.870 1,196,000 1,025,360 0.8573 0.416 0.416 0.426 0.407 0.421 2,469,606 0.4152 0.00%
2018-10-24 0 0.860 0.850 0.860 0.850 0.870 1,484,000 1,273,120 0.8579 0.416 0.412 0.416 0.412 0.421 3,064,294 0.4155 -1.15%
2018-10-23 0 0.870 0.830 0.870 0.840 0.870 1,404,000 1,202,400 0.8564 0.421 0.402 0.421 0.407 0.421 2,899,103 0.4147 1.16%
2018-10-22 0 0.860 0.840 0.860 0.820 0.860 1,964,000 1,643,960 0.8370 0.416 0.407 0.416 0.397 0.416 4,055,440 0.4054 4.88%
2018-10-19 0 0.820 0.820 0.860 0.820 0.880 1,308,000 1,109,840 0.8485 0.397 0.397 0.416 0.397 0.426 2,700,873 0.4109 -3.53%
2018-10-18 0 0.850 0.830 0.850 0.800 0.880 2,680,000 2,245,080 0.8377 0.412 0.402 0.412 0.387 0.426 5,533,900 0.4057 4.94%
2018-10-16 0 0.810 0.800 0.810 0.800 0.830 1,584,000 1,302,440 0.8222 0.392 0.387 0.392 0.387 0.402 3,270,782 0.3982 -1.22%
2018-10-15 0 0.820 0.810 0.830 0.810 0.840 1,552,000 1,276,160 0.8223 0.397 0.392 0.402 0.392 0.407 3,204,706 0.3982 0.00%
2018-10-12 0 0.820 0.800 0.820 0.810 0.820 1,304,000 1,057,480 0.8110 0.397 0.387 0.397 0.392 0.397 2,692,614 0.3927 0.00%
2018-10-11 0 0.820 0.790 0.820 0.790 0.820 1,448,000 1,168,280 0.8068 0.397 0.383 0.397 0.383 0.397 2,989,958 0.3907 -1.20%
2018-10-10 0 0.830 0.810 0.830 0.800 0.830 1,864,000 1,507,640 0.8088 0.402 0.392 0.402 0.387 0.402 3,848,951 0.3917 2.47%
2018-10-09 0 0.810 0.790 0.810 0.800 0.830 1,380,000 1,112,000 0.8058 0.392 0.383 0.392 0.387 0.402 2,849,545 0.3902 1.25%
2018-10-08 0 0.800 0.780 0.800 0.780 0.820 1,344,000 1,078,200 0.8022 0.387 0.378 0.387 0.378 0.397 2,775,209 0.3885 0.00%
2018-10-05 0 0.800 0.780 0.800 0.780 0.800 1,324,000 1,052,200 0.7947 0.387 0.378 0.387 0.378 0.387 2,733,912 0.3849 1.27%
2018-10-04 0 0.790 0.780 0.800 0.780 0.810 632,000 501,720 0.7939 0.383 0.378 0.387 0.378 0.392 1,305,009 0.3845 0.00%
2018-10-03 0 0.790 0.780 0.800 0.770 0.800 632,000 498,160 0.7882 0.383 0.378 0.387 0.373 0.387 1,305,009 0.3817 2.60%
2018-10-02 0 0.770 0.770 0.790 0.720 0.820 644,000 504,520 0.7834 0.373 0.373 0.383 0.349 0.397 1,329,788 0.3794 -3.75%
2018-09-28 0 0.800 0.770 0.800 0.780 0.800 624,000 493,560 0.7910 0.387 0.373 0.387 0.378 0.387 1,288,490 0.3831 2.56%
2018-09-27 0 0.780 0.770 0.790 0.770 0.790 416,000 325,880 0.7834 0.378 0.373 0.383 0.373 0.383 858,993 0.3794 -1.27%
2018-09-26 0 0.790 0.780 0.790 0.760 0.800 276,000 217,520 0.7881 0.383 0.378 0.383 0.368 0.387 569,909 0.3817 1.28%
2018-09-24 0 0.780 0.770 0.780 0.760 0.780 220,000 170,640 0.7756 0.378 0.373 0.378 0.368 0.378 454,275 0.3756 0.00%
2018-09-21 0 0.780 0.770 0.790 0.760 0.790 520,000 404,040 0.7770 0.378 0.373 0.383 0.368 0.383 1,073,742 0.3763 1.30%
2018-09-20 0 0.770 0.750 0.770 0.760 0.790 264,000 205,080 0.7768 0.373 0.363 0.373 0.368 0.383 545,130 0.3762 -3.75%
2018-09-19 0 0.800 0.760 0.800 0.770 0.800 148,000 114,640 0.7746 0.387 0.368 0.387 0.373 0.387 305,603 0.3751 1.27%
2018-09-18 0 0.790 0.670 0.790 0.800 0.800 8,000 6,400 0.8000 0.383 0.324 0.383 0.387 0.387 16,519 0.3874 0.00%
2018-09-17 0 0.790 0.640 0.790 0.780 0.790 72,000 57,680 0.8011 0.383 0.310 0.383 0.378 0.383 148,672 0.3880 -1.25%
2018-09-14 0 0.800 0.740 0.800 0.790 0.810 64,000 51,080 0.7981 0.387 0.358 0.387 0.383 0.392 132,153 0.3865 2.56%
2018-09-13 0 0.780 0.710 0.780 0.770 0.780 148,000 114,720 0.7751 0.378 0.344 0.378 0.373 0.378 305,603 0.3754 1.30%
2018-09-12 0 0.770 0.690 0.770 0.770 0.790 108,000 83,240 0.7707 0.373 0.334 0.373 0.373 0.383 223,008 0.3733 -1.28%
2018-09-11 0 0.780 0.710 0.780 0.620 0.800 96,000 71,720 0.7471 0.378 0.344 0.378 0.300 0.387 198,229 0.3618 -1.27%
2018-09-10 0 0.790 0.700 0.790 0.760 0.810 360,000 280,560 0.7793 0.383 0.339 0.383 0.368 0.392 743,360 0.3774 -2.47%
2018-09-07 0 0.810 0.780 0.810 0.810 0.830 184,000 149,120 0.8104 0.392 0.378 0.392 0.392 0.402 379,939 0.3925 -1.22%
2018-09-06 0 0.820 0.800 0.820 0.810 0.830 40,000 32,800 0.8200 0.397 0.387 0.397 0.392 0.402 82,596 0.3971 1.23%
2018-09-05 0 0.810 0.790 0.810 0.780 0.810 252,000 199,280 0.7908 0.392 0.383 0.392 0.378 0.392 520,352 0.3830 0.00%
2018-09-04 0 0.810 0.780 0.810 0.780 0.830 424,000 345,960 0.8159 0.392 0.378 0.392 0.378 0.402 875,512 0.3952 0.00%
2018-09-03 0 0.810 0.790 0.810 0.800 0.810 56,000 44,880 0.8014 0.392 0.383 0.392 0.387 0.392 115,634 0.3881 -6.90%
2018-08-31 0 0.870 0.830 0.870 0.830 0.880 220,000 187,920 0.8542 0.421 0.402 0.421 0.402 0.426 454,275 0.4137 3.57%
2018-08-30 0 0.840 0.800 0.840 0.800 0.850 176,000 146,680 0.8334 0.407 0.387 0.407 0.387 0.412 363,420 0.4036 1.20%
2018-08-29 0 0.830 0.780 0.860 0.790 0.830 368,000 295,880 0.8040 0.402 0.378 0.416 0.383 0.402 759,879 0.3894 3.75%
2018-08-28 0 0.800 0.760 0.800 0.810 0.810 4,000 3,240 0.8100 0.387 0.368 0.387 0.392 0.392 8,260 0.3923 0.00%
2018-08-27 0 0.800 0.760 0.790 0.790 0.820 100,000 79,320 0.7932 0.387 0.368 0.383 0.383 0.397 206,489 0.3841 0.00%
2018-08-24 0 0.800 0.750 0.800 0.790 0.800 288,000 228,160 0.7922 0.387 0.363 0.387 0.383 0.387 594,688 0.3837 0.00%
2018-08-23 0 0.800 0.720 0.800 0.800 0.820 40,000 32,080 0.8020 0.387 0.349 0.387 0.387 0.397 82,596 0.3884 0.00%
2018-08-22 0 0.800 0.650 0.800 0.800 0.820 36,000 28,880 0.8022 0.387 0.315 0.387 0.387 0.397 74,336 0.3885 0.00%
2018-08-21 0 0.800 0.620 0.800 0.800 0.820 8,000 6,480 0.8100 0.387 0.300 0.387 0.387 0.397 16,519 0.3923 0.00%
2018-08-20 0 0.800 0.640 0.800 0.790 0.820 16,000 12,880 0.8050 0.387 0.310 0.387 0.383 0.397 33,038 0.3899 0.00%
2018-08-17 0 0.800 0.730 0.810 0.800 0.820 12,000 9,680 0.8067 0.387 0.354 0.392 0.387 0.397 24,779 0.3907 1.27%
2018-08-16 0 0.790 0.780 0.790 0.790 0.800 80,000 63,640 0.7955 0.383 0.378 0.383 0.383 0.387 165,191 0.3853 -2.47%
2018-08-15 0 0.810 0.790 0.810 0.790 0.830 120,000 98,200 0.8183 0.392 0.383 0.392 0.383 0.402 247,787 0.3963 2.53%
2018-08-14 0 0.790 0.790 0.820 0.790 0.840 188,000 150,600 0.8011 0.383 0.383 0.397 0.383 0.407 388,199 0.3879 -5.95%
2018-08-13 0 0.840 0.810 0.840 0.840 0.850 136,000 115,320 0.8479 0.407 0.392 0.407 0.407 0.412 280,825 0.4106 0.00%
2018-08-10 0 0.840 0.820 0.840 0.820 0.840 104,000 85,920 0.8262 0.407 0.397 0.407 0.397 0.407 214,748 0.4001 1.20%
2018-08-09 0 0.830 0.830 0.840 0.830 0.840 44,000 36,800 0.8364 0.402 0.402 0.407 0.402 0.407 90,855 0.4050 -2.35%
2018-08-08 0 0.850 0.830 0.850 0.830 0.850 36,000 30,440 0.8456 0.412 0.402 0.412 0.402 0.412 74,336 0.4095 2.41%
2018-08-07 0 0.830 0.820 0.830 0.830 0.860 44,000 36,640 0.8327 0.402 0.397 0.402 0.402 0.416 90,855 0.4033 3.75%
2018-08-06 0 0.800 0.800 0.820 0.800 0.860 564,000 456,240 0.8089 0.387 0.387 0.397 0.387 0.416 1,164,597 0.3918 -2.44%
2018-08-03 0 0.820 0.820 0.840 0.820 0.850 184,000 151,880 0.8254 0.397 0.397 0.407 0.397 0.412 379,939 0.3997 -3.53%
2018-08-02 0 0.850 0.830 0.850 0.830 0.860 68,000 57,640 0.8476 0.412 0.402 0.412 0.402 0.416 140,412 0.4105 0.00%
2018-08-01 0 0.850 0.840 0.860 0.840 0.860 804,000 683,120 0.8497 0.412 0.407 0.416 0.407 0.416 1,660,170 0.4115 0.00%
2018-07-31 0 0.850 0.840 0.850 0.830 0.860 308,000 260,360 0.8453 0.412 0.407 0.412 0.402 0.416 635,985 0.4094 1.19%
2018-07-30 0 0.840 0.830 0.850 0.840 0.880 1,640,000 1,421,040 0.8665 0.407 0.402 0.412 0.407 0.426 3,386,416 0.4196 -4.55%
2018-07-27 0 0.880 0.870 0.890 0.860 0.890 1,328,000 1,165,040 0.8773 0.426 0.421 0.431 0.416 0.431 2,742,171 0.4249 0.00%
2018-07-26 0 0.880 0.870 0.880 0.850 0.900 712,000 606,480 0.8518 0.426 0.421 0.426 0.412 0.436 1,470,200 0.4125 -1.12%
2018-07-25 0 0.890 0.880 0.900 0.880 0.910 88,000 78,240 0.8891 0.431 0.426 0.436 0.426 0.441 181,710 0.4306 -1.11%
2018-07-24 0 0.900 0.880 0.900 0.850 0.910 108,000 95,840 0.8874 0.436 0.426 0.436 0.412 0.441 223,008 0.4298 -1.10%
2018-07-23 0 0.910 0.880 0.910 0.870 0.910 1,448,000 1,304,600 0.9010 0.441 0.426 0.441 0.421 0.441 2,989,958 0.4363 1.11%
2018-07-20 0 0.900 0.890 0.910 0.830 0.910 472,000 420,440 0.8908 0.436 0.431 0.441 0.402 0.441 974,627 0.4314 -1.10%
2018-07-19 0 0.910 0.900 0.910 0.870 0.910 1,216,000 1,094,120 0.8998 0.441 0.436 0.441 0.421 0.441 2,510,904 0.4357 2.25%
2018-07-18 0 0.890 0.870 0.890 0.890 0.910 1,356,000 1,220,040 0.8997 0.431 0.421 0.431 0.431 0.441 2,799,988 0.4357 -2.20%
2018-07-17 0 0.910 0.900 0.910 0.890 0.910 932,000 847,440 0.9093 0.441 0.436 0.441 0.431 0.441 1,924,476 0.4403 2.25%
2018-07-16 0 0.890 0.890 0.910 0.890 0.920 2,208,000 1,993,360 0.9028 0.431 0.431 0.441 0.431 0.446 4,559,273 0.4372 -1.11%
2018-07-13 0 0.900 0.890 0.960 0.830 0.940 280,000 257,520 0.9197 0.436 0.431 0.465 0.402 0.455 578,169 0.4454 -7.22%
2018-07-12 0 0.970 0.960 0.970 0.870 1.000 892,000 852,600 0.9558 0.470 0.465 0.470 0.421 0.484 1,841,880 0.4629 12.79%
2018-07-11 0 0.860 0.860 0.900 0.830 0.880 948,000 815,320 0.8600 0.416 0.416 0.436 0.402 0.426 1,957,514 0.4165 0.00%
2018-07-10 0 0.860 0.860 0.870 0.810 0.870 320,000 273,680 0.8553 0.416 0.416 0.421 0.392 0.421 660,764 0.4142 2.38%
2018-07-09 0 0.840 0.820 0.840 0.820 0.880 772,000 651,760 0.8442 0.407 0.397 0.407 0.397 0.426 1,594,093 0.4089 3.70%
2018-07-06 0 0.810 0.810 0.830 0.810 0.840 620,000 512,400 0.8265 0.392 0.392 0.402 0.392 0.407 1,280,231 0.4002 -2.41%
2018-07-05 0 0.830 0.810 0.830 0.810 0.850 244,000 202,520 0.8300 0.402 0.392 0.402 0.392 0.412 503,833 0.4020 -1.19%
2018-07-04 0 0.840 0.840 0.850 0.830 0.870 652,000 552,040 0.8467 0.407 0.407 0.412 0.402 0.421 1,346,307 0.4100 1.20%
2018-07-03 0 0.830 0.820 0.840 0.800 0.860 180,000 147,480 0.8193 0.402 0.397 0.407 0.387 0.416 371,680 0.3968 -1.19%
2018-06-29 0 0.840 0.810 0.840 0.750 0.860 964,000 782,080 0.8113 0.407 0.392 0.407 0.363 0.416 1,990,552 0.3929 0.00%
2018-06-28 0 0.840 0.840 0.860 0.820 0.920 284,000 241,520 0.8504 0.407 0.407 0.416 0.397 0.446 586,428 0.4118 -6.67%
2018-06-27 0 0.900 0.870 0.900 0.870 0.920 868,000 779,400 0.8979 0.436 0.421 0.436 0.421 0.446 1,792,323 0.4349 1.12%
2018-06-26 0 0.890 0.870 0.900 0.880 0.950 844,000 768,120 0.9101 0.431 0.421 0.436 0.426 0.460 1,742,765 0.4407 -2.20%
2018-06-25 0 0.920 0.910 0.940 0.900 1.010 1,504,000 1,427,200 0.9489 0.441 0.436 0.450 0.431 0.484 3,139,719 0.4546 -2.13%
2018-06-22 0 0.940 0.910 0.940 0.900 0.960 480,000 449,080 0.9356 0.450 0.436 0.450 0.431 0.460 1,002,038 0.4482 4.44%
2018-06-21 0 0.900 0.890 0.910 0.870 0.900 2,064,000 1,845,280 0.8940 0.431 0.426 0.436 0.417 0.431 4,308,763 0.4283 2.27%
2018-06-20 0 0.880 0.880 0.890 0.870 0.890 1,664,000 1,454,800 0.8743 0.422 0.422 0.426 0.417 0.426 3,473,731 0.4188 0.00%
2018-06-19 0 0.880 0.860 0.880 0.860 0.940 2,944,000 2,643,960 0.8981 0.422 0.412 0.422 0.412 0.450 6,145,833 0.4302 -7.37%
2018-06-15 0 0.950 0.940 0.950 0.930 0.980 2,952,000 2,850,880 0.9657 0.455 0.450 0.455 0.445 0.469 6,162,533 0.4626 -2.06%
2018-06-14 0 0.970 0.940 0.970 0.920 0.990 4,140,000 3,941,880 0.9521 0.465 0.450 0.465 0.441 0.474 8,642,577 0.4561 1.04%
2018-06-13 0 0.960 0.940 0.980 0.940 1.090 7,008,000 7,060,680 1.0075 0.460 0.450 0.469 0.450 0.522 14,629,754 0.4826 -12.73%
2018-06-12 0 1.100 1.100 1.110 1.090 1.190 3,140,000 3,519,040 1.1207 0.527 0.527 0.532 0.522 0.570 6,554,998 0.5368 -5.98%
2018-06-11 0 1.170 1.170 1.180 1.090 1.210 4,624,000 5,270,840 1.1399 0.560 0.560 0.565 0.522 0.580 9,652,965 0.5460 4.46%
2018-06-08 0 1.120 1.090 1.120 1.080 1.150 476,000 521,840 1.0963 0.537 0.522 0.537 0.517 0.551 993,688 0.5252 -0.88%
2018-06-07 0 1.130 1.110 1.140 1.090 1.250 2,192,000 2,506,160 1.1433 0.541 0.532 0.546 0.522 0.599 4,575,973 0.5477 0.00%
2018-06-06 0 1.130 1.100 1.130 1.010 1.170 2,200,000 2,346,720 1.0667 0.541 0.527 0.541 0.484 0.560 4,592,674 0.5110 0.00%
2018-06-05 0 1.130 1.110 1.130 1.090 1.210 1,516,000 1,708,920 1.1273 0.541 0.532 0.541 0.522 0.580 3,164,770 0.5400 -1.74%
2018-06-04 0 1.150 1.130 1.150 1.130 1.190 1,676,000 1,930,720 1.1520 0.551 0.541 0.551 0.541 0.570 3,498,782 0.5518 -1.71%
2018-06-01 0 1.170 1.160 1.170 1.150 1.190 1,280,000 1,505,760 1.1764 0.560 0.556 0.560 0.551 0.570 2,672,101 0.5635 2.63%
2018-05-31 0 1.140 1.120 1.140 1.120 1.280 2,080,000 2,430,920 1.1687 0.546 0.537 0.546 0.537 0.613 4,342,164 0.5598 -3.39%
2018-05-30 0 1.180 1.170 1.180 1.080 1.210 2,436,000 2,801,760 1.1501 0.565 0.560 0.565 0.517 0.580 5,085,342 0.5509 5.36%
2018-05-29 0 1.120 1.120 1.130 1.120 1.240 2,152,000 2,510,200 1.1664 0.537 0.537 0.541 0.537 0.594 4,492,470 0.5588 -5.88%
2018-05-28 0 1.190 1.180 1.190 1.170 1.340 3,128,000 3,834,400 1.2258 0.570 0.565 0.570 0.560 0.642 6,529,947 0.5872 -2.46%
2018-05-25 0 1.220 1.210 1.220 1.210 1.250 2,684,000 3,324,240 1.2385 0.584 0.580 0.584 0.580 0.599 5,603,062 0.5933 -3.17%
2018-05-24 0 1.260 1.230 1.260 1.230 1.270 2,068,000 2,578,800 1.2470 0.604 0.589 0.604 0.589 0.608 4,317,113 0.5973 0.80%
2018-05-23 0 1.250 1.240 1.250 1.230 1.320 2,076,000 2,599,880 1.2524 0.599 0.594 0.599 0.589 0.632 4,333,814 0.5999 0.81%
2018-05-21 0 1.240 1.240 1.260 1.240 1.340 1,584,000 2,026,600 1.2794 0.594 0.594 0.604 0.594 0.642 3,306,725 0.6129 -0.80%
2018-05-18 0 1.250 1.250 1.270 1.220 1.300 3,856,000 4,895,840 1.2697 0.599 0.599 0.608 0.584 0.623 8,049,705 0.6082 1.63%
2018-05-17 0 1.230 1.220 1.240 1.230 1.270 1,920,000 2,404,680 1.2524 0.589 0.584 0.594 0.589 0.608 4,008,152 0.5999 -2.38%
2018-05-16 0 1.260 1.250 1.260 1.230 1.270 1,776,000 2,215,600 1.2475 0.604 0.599 0.604 0.589 0.608 3,707,540 0.5976 0.00%
2018-05-15 0 1.260 1.250 1.270 1.240 1.310 3,380,000 4,258,240 1.2598 0.604 0.599 0.608 0.594 0.628 7,056,017 0.6035 -0.79%
2018-05-14 0 1.270 1.250 1.270 1.200 1.280 2,248,000 2,813,600 1.2516 0.608 0.599 0.608 0.575 0.613 4,692,878 0.5995 1.60%
2018-05-11 0 1.250 1.240 1.260 1.230 1.260 1,648,000 2,045,640 1.2413 0.599 0.594 0.604 0.589 0.604 3,440,330 0.5946 0.81%
2018-05-10 0 1.240 1.230 1.240 1.240 1.300 2,560,000 3,253,640 1.2710 0.594 0.589 0.594 0.594 0.623 5,344,202 0.6088 -3.88%
2018-05-09 0 1.290 1.290 1.310 1.280 1.370 2,932,000 3,921,400 1.3374 0.618 0.618 0.628 0.613 0.656 6,120,782 0.6407 -5.84%
2018-05-08 0 1.370 1.350 1.380 1.350 1.420 4,136,000 5,691,440 1.3761 0.656 0.647 0.661 0.647 0.680 8,634,227 0.6592 0.74%
2018-05-07 0 1.360 1.350 1.380 1.350 1.400 4,344,000 5,999,280 1.3810 0.651 0.647 0.661 0.647 0.671 9,068,443 0.6616 0.74%
2018-05-04 0 1.350 1.350 1.360 1.350 1.410 4,212,000 5,780,880 1.3725 0.647 0.647 0.651 0.647 0.675 8,792,883 0.6574 -3.57%
2018-05-03 0 1.400 1.400 1.410 1.340 1.420 3,756,000 5,189,920 1.3818 0.671 0.671 0.675 0.642 0.680 7,840,947 0.6619 1.45%
2018-05-02 0 1.380 1.370 1.380 1.330 1.450 6,240,000 8,629,360 1.3829 0.661 0.656 0.661 0.637 0.695 13,026,493 0.6624 -2.82%
2018-04-30 0 1.420 1.410 1.420 1.380 1.500 3,896,000 5,663,720 1.4537 0.680 0.675 0.680 0.661 0.719 8,133,208 0.6964 -2.07%
2018-04-27 0 1.450 1.440 1.460 1.450 1.490 3,564,000 5,239,800 1.4702 0.695 0.690 0.699 0.695 0.714 7,440,132 0.7043 -1.36%
2018-04-26 0 1.470 1.460 1.470 1.440 1.530 4,132,000 6,126,960 1.4828 0.704 0.699 0.704 0.690 0.733 8,625,876 0.7103 -1.34%
2018-04-25 0 1.490 1.490 1.510 1.410 1.540 4,596,000 6,770,840 1.4732 0.714 0.714 0.723 0.675 0.738 9,594,513 0.7057 1.36%
2018-04-24 0 1.470 1.460 1.470 1.340 1.470 5,980,000 8,512,800 1.4235 0.704 0.699 0.704 0.642 0.704 12,483,722 0.6819 11.36%
2018-04-23 0 1.320 1.320 1.330 1.310 1.340 4,868,000 6,436,160 1.3221 0.632 0.632 0.637 0.628 0.642 10,162,335 0.6333 0.00%
2018-04-20 0 1.320 1.300 1.330 1.260 1.340 4,264,000 5,587,960 1.3105 0.632 0.623 0.637 0.604 0.642 8,901,437 0.6278 -0.75%
2018-04-19 0 1.330 1.320 1.340 1.310 1.340 5,216,000 6,903,240 1.3235 0.637 0.632 0.642 0.628 0.642 10,888,812 0.6340 1.53%
2018-04-18 0 1.310 1.300 1.320 1.290 1.340 5,484,000 7,176,000 1.3085 0.628 0.623 0.632 0.618 0.642 11,448,283 0.6268 1.55%
2018-04-17 0 1.290 1.270 1.290 1.230 1.320 4,952,000 6,251,520 1.2624 0.618 0.608 0.618 0.589 0.632 10,337,691 0.6047 3.20%
2018-04-16 0 1.250 1.220 1.260 1.200 1.270 4,344,000 5,420,640 1.2478 0.599 0.584 0.604 0.575 0.608 9,068,443 0.5977 0.00%
2018-04-13 0 1.250 1.250 1.260 1.240 1.260 4,568,000 5,724,760 1.2532 0.599 0.599 0.604 0.594 0.604 9,536,061 0.6003 1.63%
2018-04-12 0 1.230 1.220 1.250 1.220 1.400 5,528,000 7,096,120 1.2837 0.589 0.584 0.599 0.584 0.671 11,540,137 0.6149 -5.38%
2018-04-11 0 1.300 1.280 1.310 1.110 1.360 8,400,000 10,206,560 1.2151 0.623 0.613 0.628 0.532 0.651 17,535,664 0.5820 16.07%
2018-04-10 0 1.120 1.110 1.130 1.080 1.120 4,224,000 4,673,360 1.1064 0.537 0.532 0.541 0.517 0.537 8,817,934 0.5300 0.90%
2018-04-09 0 1.110 1.100 1.110 1.080 1.130 4,860,000 5,380,440 1.1071 0.532 0.527 0.532 0.517 0.541 10,145,634 0.5303 0.45%
2018-04-06 0 1.140 1.130 1.140 1.100 1.140 5,120,000 5,753,720 1.1238 0.529 0.525 0.529 0.511 0.529 11,026,951 0.5218 0.88%
2018-04-04 0 1.130 1.100 1.130 1.080 1.160 5,684,000 6,276,840 1.1043 0.525 0.511 0.525 0.501 0.539 12,241,639 0.5127 1.80%
2018-04-03 0 1.110 1.070 1.120 1.070 1.150 6,240,000 7,002,280 1.1222 0.515 0.497 0.520 0.497 0.534 13,439,097 0.5210 -3.48%
2018-03-29 0 1.150 1.120 1.150 1.110 1.180 6,084,000 6,902,160 1.1345 0.534 0.520 0.534 0.515 0.548 13,103,119 0.5268 0.88%
2018-03-28 0 1.140 1.130 1.140 1.120 1.170 8,400,000 9,598,880 1.1427 0.529 0.525 0.529 0.520 0.543 18,091,092 0.5306 -2.56%
2018-03-27 0 1.170 1.160 1.170 1.090 1.170 11,656,000 13,069,640 1.1213 0.543 0.539 0.543 0.506 0.543 25,103,544 0.5206 -0.85%
2018-03-26 0 1.180 1.170 1.180 1.140 1.190 7,808,000 9,036,480 1.1573 0.548 0.543 0.548 0.529 0.553 16,816,101 0.5374 3.51%
2018-03-23 0 1.140 1.130 1.150 1.110 1.180 10,456,000 12,054,800 1.1529 0.529 0.525 0.534 0.515 0.548 22,519,102 0.5353 -5.00%
2018-03-22 0 1.200 1.170 1.200 1.170 1.230 6,012,000 7,270,680 1.2094 0.557 0.543 0.557 0.543 0.571 12,948,053 0.5615 -2.44%
2018-03-21 0 1.230 1.190 1.230 1.210 1.250 3,360,000 4,153,160 1.2361 0.571 0.553 0.571 0.562 0.580 7,236,437 0.5739 0.00%
2018-03-20 0 1.230 1.220 1.240 1.220 1.260 3,368,000 4,181,880 1.2417 0.571 0.566 0.576 0.566 0.585 7,253,666 0.5765 0.82%
2018-03-19 0 1.220 1.220 1.230 1.170 1.270 3,608,000 4,406,320 1.2213 0.566 0.566 0.571 0.543 0.590 7,770,555 0.5671 4.27%
2018-03-16 0 1.170 1.170 1.180 1.160 1.190 4,324,000 5,092,120 1.1776 0.543 0.543 0.548 0.539 0.553 9,312,605 0.5468 -0.85%
2018-03-15 0 1.180 1.180 1.210 1.170 1.210 2,928,000 3,467,840 1.1844 0.548 0.548 0.562 0.543 0.562 6,306,038 0.5499 0.00%
2018-03-14 0 1.180 1.170 1.190 1.170 1.220 3,104,000 3,715,160 1.1969 0.548 0.543 0.553 0.543 0.566 6,685,089 0.5557 -1.67%
2018-03-13 0 1.200 1.200 1.220 1.200 1.240 2,588,000 3,166,600 1.2236 0.557 0.557 0.566 0.557 0.576 5,573,779 0.5681 -2.44%
2018-03-12 0 1.230 1.220 1.240 1.220 1.250 2,792,000 3,452,480 1.2366 0.571 0.566 0.576 0.566 0.580 6,013,134 0.5742 0.00%
2018-03-09 0 1.230 1.220 1.230 1.160 1.230 2,720,000 3,274,000 1.2037 0.571 0.566 0.571 0.539 0.571 5,858,068 0.5589 4.24%
2018-03-08 0 1.180 1.170 1.190 1.170 1.220 2,444,000 2,918,080 1.1940 0.548 0.543 0.553 0.543 0.566 5,263,646 0.5544 0.00%
2018-03-07 0 1.180 1.170 1.190 1.170 1.220 2,192,000 2,616,640 1.1937 0.548 0.543 0.553 0.543 0.566 4,720,913 0.5543 -2.48%
2018-03-06 0 1.210 1.180 1.220 1.190 1.240 2,284,000 2,772,240 1.2138 0.562 0.548 0.566 0.553 0.576 4,919,054 0.5636 1.68%
2018-03-05 0 1.190 1.190 1.210 1.190 1.230 2,212,000 2,679,520 1.2114 0.553 0.553 0.562 0.553 0.571 4,763,988 0.5625 -0.83%
2018-03-02 0 1.200 1.190 1.220 1.190 1.240 2,096,000 2,545,880 1.2146 0.557 0.553 0.566 0.553 0.576 4,514,158 0.5640 -2.44%
2018-03-01 0 1.230 1.200 1.230 1.190 1.240 2,268,000 2,744,440 1.2101 0.571 0.557 0.571 0.553 0.576 4,884,595 0.5619 0.82%
2018-02-28 0 1.220 1.210 1.230 1.190 1.230 1,928,000 2,324,320 1.2056 0.566 0.562 0.571 0.553 0.571 4,152,336 0.5598 0.00%
2018-02-27 0 1.220 1.210 1.230 1.220 1.260 2,076,000 2,570,760 1.2383 0.566 0.562 0.571 0.566 0.585 4,471,084 0.5750 -2.40%
2018-02-26 0 1.250 1.240 1.250 1.200 1.260 2,136,000 2,623,480 1.2282 0.580 0.576 0.580 0.557 0.585 4,600,306 0.5703 0.81%
2018-02-23 0 1.240 1.220 1.240 1.210 1.240 3,400,000 4,181,640 1.2299 0.576 0.566 0.576 0.562 0.576 7,322,585 0.5711 0.81%
2018-02-22 0 1.230 1.230 1.240 1.230 1.250 2,492,000 3,076,360 1.2345 0.571 0.571 0.576 0.571 0.580 5,367,024 0.5732 -2.38%
2018-02-21 0 1.260 1.240 1.260 1.210 1.260 2,456,000 3,028,560 1.2331 0.585 0.576 0.585 0.562 0.585 5,289,491 0.5726 0.80%
2018-02-20 0 1.250 1.240 1.250 1.220 1.290 2,268,000 2,852,040 1.2575 0.580 0.576 0.580 0.566 0.599 4,884,595 0.5839 -1.57%
2018-02-15 0 1.270 1.260 1.270 1.180 1.310 1,508,000 1,875,800 1.2439 0.590 0.585 0.590 0.548 0.608 3,247,782 0.5776 6.72%
2018-02-14 0 1.190 1.160 1.190 1.160 1.190 2,148,000 2,538,680 1.1819 0.553 0.539 0.553 0.539 0.553 4,626,151 0.5488 1.71%
2018-02-13 0 1.170 1.150 1.170 1.130 1.170 1,812,000 2,097,120 1.1574 0.543 0.534 0.543 0.525 0.543 3,902,507 0.5374 2.63%
2018-02-12 0 1.140 1.130 1.140 1.090 1.140 1,496,000 1,663,240 1.1118 0.529 0.525 0.529 0.506 0.529 3,221,937 0.5162 3.64%
2018-02-09 0 1.100 1.070 1.100 1.060 1.160 1,656,000 1,810,480 1.0933 0.511 0.497 0.511 0.492 0.539 3,566,530 0.5076 -5.98%
2018-02-08 0 1.170 1.160 1.190 1.120 1.180 1,892,000 2,151,080 1.1369 0.543 0.539 0.553 0.520 0.548 4,074,803 0.5279 2.63%
2018-02-07 0 1.140 1.130 1.150 1.140 1.270 1,264,000 1,516,080 1.1994 0.529 0.525 0.534 0.529 0.590 2,722,279 0.5569 -5.79%
2018-02-06 0 1.210 1.200 1.210 1.090 1.220 1,672,000 1,887,360 1.1288 0.562 0.557 0.562 0.506 0.566 3,600,989 0.5241 8.04%
2018-02-05 0 1.120 1.110 1.140 1.120 1.190 1,352,000 1,550,080 1.1465 0.520 0.515 0.529 0.520 0.553 2,911,804 0.5323 -6.67%
2018-02-02 0 1.200 1.190 1.200 1.000 1.200 2,872,000 3,116,480 1.0851 0.557 0.553 0.557 0.464 0.557 6,185,430 0.5038 4.35%
2018-02-01 0 1.150 1.130 1.160 1.130 1.200 1,784,000 2,091,680 1.1725 0.534 0.525 0.539 0.525 0.557 3,842,203 0.5444 -3.36%
2018-01-31 0 1.190 1.180 1.190 1.170 1.220 1,448,000 1,734,160 1.1976 0.553 0.548 0.553 0.543 0.566 3,118,560 0.5561 -1.65%
2018-01-30 0 1.210 1.200 1.210 1.210 1.260 1,232,000 1,518,480 1.2325 0.562 0.557 0.562 0.562 0.585 2,653,360 0.5723 -3.20%
2018-01-29 0 1.250 1.250 1.270 1.250 1.290 1,216,000 1,540,480 1.2668 0.580 0.580 0.590 0.580 0.599 2,618,901 0.5882 -3.10%
2018-01-26 0 1.290 1.280 1.290 1.280 1.320 1,200,000 1,550,720 1.2923 0.599 0.594 0.599 0.594 0.613 2,584,442 0.6000 -2.27%
2018-01-25 0 1.320 1.290 1.320 1.220 1.320 1,392,000 1,732,720 1.2448 0.613 0.599 0.613 0.566 0.613 2,997,952 0.5780 6.45%
2018-01-24 0 1.240 1.240 1.250 1.230 1.260 3,208,000 4,001,520 1.2474 0.576 0.576 0.580 0.571 0.585 6,909,074 0.5792 -1.59%
2018-01-23 0 1.260 1.240 1.270 1.240 1.280 1,376,000 1,733,360 1.2597 0.585 0.576 0.590 0.576 0.594 2,963,493 0.5849 0.00%
2018-01-22 0 1.260 1.260 1.280 1.260 1.290 1,424,000 1,809,920 1.2710 0.585 0.585 0.594 0.585 0.599 3,066,871 0.5902 -2.33%
2018-01-19 0 1.290 1.280 1.300 1.260 1.300 1,384,000 1,776,720 1.2838 0.599 0.594 0.604 0.585 0.604 2,980,723 0.5961 1.57%
2018-01-18 0 1.270 1.260 1.270 1.220 1.270 1,216,000 1,522,240 1.2518 0.590 0.585 0.590 0.566 0.590 2,618,901 0.5813 1.60%
2018-01-17 0 1.250 1.240 1.260 1.250 1.290 1,312,000 1,658,800 1.2643 0.580 0.576 0.585 0.580 0.599 2,825,656 0.5870 -1.57%
2018-01-16 0 1.270 1.260 1.270 1.270 1.330 1,232,000 1,594,240 1.2940 0.590 0.585 0.590 0.590 0.618 2,653,360 0.6008 -3.79%
2018-01-15 0 1.320 1.310 1.320 1.270 1.350 1,744,000 2,287,360 1.3116 0.613 0.608 0.613 0.590 0.627 3,756,055 0.6090 0.76%
2018-01-12 0 1.310 1.310 1.320 1.310 1.320 1,176,000 1,550,560 1.3185 0.608 0.608 0.613 0.608 0.613 2,532,753 0.6122 0.00%
2018-01-11 0 1.310 1.310 1.320 1.310 1.340 1,152,000 1,518,640 1.3183 0.608 0.608 0.613 0.608 0.622 2,481,064 0.6121 -0.76%
2018-01-10 0 1.320 1.310 1.330 1.310 1.350 1,320,000 1,766,400 1.3382 0.613 0.608 0.618 0.608 0.627 2,842,886 0.6213 -1.49%
2018-01-09 0 1.340 1.340 1.360 1.340 1.380 1,312,000 1,792,000 1.3659 0.622 0.622 0.631 0.622 0.641 2,825,656 0.6342 -2.19%
2018-01-08 0 1.370 1.360 1.380 1.360 1.390 1,192,000 1,636,320 1.3728 0.636 0.631 0.641 0.631 0.645 2,567,212 0.6374 -2.14%
2018-01-05 0 1.400 1.390 1.400 1.350 1.400 2,168,000 2,956,480 1.3637 0.650 0.645 0.650 0.627 0.650 4,669,225 0.6332 0.00%
2018-01-04 0 1.400 1.390 1.400 1.330 1.400 1,312,000 1,785,280 1.3607 0.650 0.645 0.650 0.618 0.650 2,825,656 0.6318 0.00%
2018-01-03 0 1.400 1.400 1.410 1.350 1.400 1,168,000 1,594,960 1.3655 0.650 0.650 0.655 0.627 0.650 2,515,523 0.6340 0.72%
2018-01-02 0 1.390 1.370 1.390 1.340 1.390 1,568,000 2,128,320 1.3573 0.645 0.636 0.645 0.622 0.645 3,377,004 0.6302 0.72%
2017-12-29 0 1.380 1.370 1.380 1.300 1.380 1,808,000 2,384,480 1.3188 0.641 0.636 0.641 0.604 0.641 3,893,892 0.6124 4.55%
2017-12-28 0 1.320 1.300 1.320 1.290 1.320 1,520,000 1,984,160 1.3054 0.613 0.604 0.613 0.599 0.613 3,273,626 0.6061 2.33%
2017-12-27 0 1.290 1.280 1.290 1.290 1.310 1,160,000 1,510,480 1.3021 0.599 0.594 0.599 0.599 0.608 2,498,294 0.6046 -2.27%
2017-12-22 0 1.320 1.310 1.330 1.310 1.340 1,200,000 1,583,520 1.3196 0.613 0.608 0.618 0.608 0.622 2,584,442 0.6127 -1.49%
2017-12-21 0 1.340 1.300 1.340 1.280 1.340 1,384,000 1,788,080 1.2920 0.622 0.604 0.622 0.594 0.622 2,980,723 0.5999 4.69%
2017-12-20 0 1.280 1.280 1.300 1.280 1.340 1,384,000 1,815,600 1.3118 0.594 0.594 0.604 0.594 0.622 2,980,723 0.6091 -2.29%
2017-12-19 0 1.310 1.310 1.340 1.270 1.340 696,000 906,560 1.3025 0.608 0.608 0.622 0.590 0.622 1,498,976 0.6048 -2.24%
2017-12-18 0 1.340 1.310 1.340 1.270 1.400 448,000 594,640 1.3273 0.622 0.608 0.622 0.590 0.650 964,858 0.6163 -2.19%
2017-12-15 0 1.370 1.350 1.390 1.340 1.420 728,000 1,001,760 1.3760 0.636 0.627 0.645 0.622 0.659 1,567,895 0.6389 0.00%
2017-12-14 0 1.370 1.360 1.380 1.270 1.400 1,160,000 1,580,160 1.3622 0.636 0.631 0.641 0.590 0.650 2,498,294 0.6325 5.38%
2017-12-13 0 1.300 1.280 1.310 1.280 1.310 1,040,000 1,343,840 1.2922 0.604 0.594 0.608 0.594 0.608 2,239,849 0.6000 0.78%
2017-12-12 0 1.290 1.280 1.300 1.260 1.300 1,000,000 1,288,960 1.2890 0.599 0.594 0.604 0.585 0.604 2,153,701 0.5985 0.78%
2017-12-11 0 1.280 1.280 1.320 1.240 1.310 1,736,000 2,211,680 1.2740 0.594 0.594 0.613 0.576 0.608 3,738,826 0.5915 -1.54%
2017-12-08 0 1.300 1.300 1.310 1.280 1.310 816,000 1,051,520 1.2886 0.604 0.604 0.608 0.594 0.608 1,757,420 0.5983 1.56%
2017-12-07 0 1.280 1.280 1.310 1.260 1.300 1,440,000 1,836,960 1.2757 0.594 0.594 0.608 0.585 0.604 3,101,330 0.5923 2.40%
2017-12-06 0 1.250 1.260 1.270 1.250 1.330 1,152,000 1,475,280 1.2806 0.580 0.585 0.590 0.580 0.618 2,481,064 0.5946 -6.72%
2017-12-05 0 1.340 1.340 1.370 1.330 1.380 800,000 1,081,600 1.3520 0.622 0.622 0.636 0.618 0.641 1,722,961 0.6278 -2.90%
2017-12-04 0 1.380 1.370 1.410 1.360 1.420 520,000 720,800 1.3862 0.641 0.636 0.655 0.631 0.659 1,119,925 0.6436 -2.82%
2017-12-01 0 1.420 1.400 1.420 1.360 1.420 1,400,000 1,938,000 1.3843 0.659 0.650 0.659 0.631 0.659 3,015,182 0.6427 4.41%
2017-11-30 0 1.360 1.360 1.390 1.340 1.390 896,000 1,235,040 1.3784 0.631 0.631 0.645 0.622 0.645 1,929,716 0.6400 0.74%
2017-11-29 0 1.350 1.350 1.380 1.340 1.400 744,000 1,014,560 1.3637 0.627 0.627 0.641 0.622 0.650 1,602,354 0.6332 -1.46%
2017-11-28 0 1.370 1.370 1.390 1.330 1.450 920,000 1,283,200 1.3948 0.636 0.636 0.645 0.618 0.673 1,981,405 0.6476 -4.86%
2017-11-27 0 1.440 1.440 1.470 1.430 1.500 1,320,000 1,916,080 1.4516 0.669 0.669 0.683 0.664 0.696 2,842,886 0.6740 -2.04%
2017-11-24 0 1.470 1.470 1.490 1.460 1.510 1,256,000 1,864,320 1.4843 0.683 0.683 0.692 0.678 0.701 2,705,049 0.6892 -1.34%
2017-11-23 0 1.490 1.490 1.520 1.470 1.570 848,000 1,286,160 1.5167 0.692 0.692 0.706 0.683 0.729 1,826,339 0.7042 -5.10%
2017-11-22 0 1.570 1.570 1.590 1.450 1.610 3,192,000 4,837,760 1.5156 0.729 0.729 0.738 0.673 0.748 6,874,615 0.7037 6.08%
2017-11-21 0 1.480 1.450 1.480 1.310 1.490 1,432,000 2,031,360 1.4185 0.687 0.673 0.687 0.608 0.692 3,084,100 0.6587 5.71%
2017-11-20 0 1.400 1.380 1.410 1.310 1.430 864,000 1,201,040 1.3901 0.650 0.641 0.655 0.608 0.664 1,860,798 0.6454 -3.45%
2017-11-17 0 1.450 1.450 1.470 1.400 1.570 1,464,000 2,168,400 1.4811 0.673 0.673 0.683 0.650 0.729 3,153,019 0.6877 -8.23%
2017-11-16 0 1.580 1.570 1.600 1.550 1.780 1,784,000 2,941,840 1.6490 0.734 0.729 0.743 0.720 0.826 3,842,203 0.7657 -11.24%
2017-11-15 0 1.780 1.730 1.800 1.690 1.800 2,920,000 5,075,840 1.7383 0.826 0.803 0.836 0.785 0.836 6,288,808 0.8071 1.14%
2017-11-14 0 1.760 1.740 1.760 1.730 1.760 2,400,000 4,178,320 1.7410 0.817 0.808 0.817 0.803 0.817 5,168,883 0.8084 0.00%
2017-11-13 0 1.760 1.730 1.760 1.730 1.810 2,480,000 4,356,720 1.7567 0.817 0.803 0.817 0.803 0.840 5,341,179 0.8157 0.57%
2017-11-10 0 1.750 1.750 1.770 1.700 1.830 2,536,000 4,442,480 1.7518 0.813 0.813 0.822 0.789 0.850 5,461,787 0.8134 0.00%
2017-11-09 0 1.750 1.750 1.770 1.700 1.810 5,616,000 9,876,800 1.7587 0.813 0.813 0.822 0.789 0.840 12,095,187 0.8166 -4.89%
2017-11-08 0 1.840 1.830 1.850 1.770 2.090 10,064,000 19,220,080 1.9098 0.854 0.850 0.859 0.822 0.970 21,674,851 0.8867 -8.00%
2017-11-07 0 2.000 1.990 2.000 1.720 2.030 11,488,002 22,418,884 1.9515 0.929 0.924 0.929 0.799 0.943 24,741,726 0.9061 11.73%
2017-11-06 0 1.790 1.780 1.800 1.510 1.840 19,112,110 32,584,508 1.7049 0.831 0.826 0.836 0.701 0.854 41,161,778 0.7916 12.58%
2017-11-03 0 1.590 1.560 1.590 1.440 1.720 17,440,000 26,994,560 1.5479 0.738 0.724 0.738 0.669 0.799 37,560,553 0.7187 9.66%
2017-11-02 0 1.450 1.440 1.450 1.440 1.450 4,264,000 6,179,760 1.4493 0.673 0.669 0.673 0.669 0.673 9,183,383 0.6729 0.69%
2017-11-01 0 1.440 1.440 1.450 1.430 1.460 4,496,000 6,509,600 1.4479 0.669 0.669 0.673 0.664 0.678 9,683,042 0.6723 0.00%
2017-10-31 0 1.440 1.430 1.450 1.410 1.460 7,152,000 10,246,400 1.4327 0.669 0.664 0.673 0.655 0.678 15,403,272 0.6652 2.13%
2017-10-30 0 1.410 1.410 1.420 1.400 1.510 12,912,000 18,421,520 1.4267 0.655 0.655 0.659 0.650 0.701 27,808,593 0.6624 -2.76%
2017-10-27 0 1.450 1.440 1.450 1.410 1.490 4,744,000 6,916,320 1.4579 0.673 0.669 0.673 0.655 0.692 10,217,159 0.6769 3.57%
2017-10-26 0 1.400 1.400 1.420 1.400 1.440 1,896,000 2,676,880 1.4119 0.650 0.650 0.659 0.650 0.669 4,083,418 0.6555 0.00%
2017-10-25 0 1.400 1.400 1.430 1.400 1.440 2,296,000 3,251,600 1.4162 0.650 0.650 0.664 0.650 0.669 4,944,898 0.6576 -2.10%
2017-10-24 0 1.430 1.430 1.450 1.390 1.500 3,056,000 4,380,000 1.4332 0.664 0.664 0.673 0.645 0.696 6,581,712 0.6655 3.62%
2017-10-23 0 1.380 1.380 1.410 1.360 1.420 1,536,000 2,142,320 1.3947 0.641 0.641 0.655 0.631 0.659 3,308,085 0.6476 0.00%
2017-10-20 0 1.380 1.380 1.410 1.360 1.410 1,712,000 2,367,120 1.3827 0.641 0.641 0.655 0.631 0.655 3,687,137 0.6420 2.22%
2017-10-19 0 1.350 1.360 1.400 1.350 1.420 1,944,000 2,688,160 1.3828 0.627 0.631 0.650 0.627 0.659 4,186,796 0.6421 -0.74%
2017-10-18 0 1.360 1.350 1.390 1.350 1.410 2,392,000 3,314,160 1.3855 0.631 0.627 0.645 0.627 0.655 5,151,654 0.6433 -0.73%
2017-10-17 0 1.370 1.370 1.400 1.370 1.430 2,680,000 3,721,120 1.3885 0.636 0.636 0.650 0.636 0.664 5,771,920 0.6447 -0.72%
2017-10-16 0 1.380 1.360 1.420 1.340 1.510 2,432,000 3,423,760 1.4078 0.641 0.631 0.659 0.622 0.701 5,237,802 0.6537 -6.76%
2017-10-13 0 1.480 1.450 1.480 1.400 1.480 1,672,000 2,425,520 1.4507 0.687 0.673 0.687 0.650 0.687 3,600,989 0.6736 5.71%
2017-10-12 0 1.400 1.390 1.450 1.390 1.450 1,936,000 2,756,400 1.4238 0.650 0.645 0.673 0.645 0.673 4,169,566 0.6611 0.72%
2017-10-11 0 1.390 1.390 1.440 1.380 1.440 2,232,000 3,144,000 1.4086 0.645 0.645 0.669 0.641 0.669 4,807,062 0.6540 0.00%
2017-10-10 0 1.390 1.370 1.450 1.370 1.470 2,880,000 4,130,800 1.4343 0.645 0.636 0.673 0.636 0.683 6,202,660 0.6660 -3.47%
2017-10-09 0 1.440 1.440 1.450 1.300 1.600 2,256,000 3,216,160 1.4256 0.669 0.669 0.673 0.604 0.743 4,858,750 0.6619 5.11%
2017-10-06 0 1.370 1.370 1.390 1.320 1.380 1,496,000 2,033,200 1.3591 0.636 0.636 0.645 0.613 0.641 3,221,937 0.6310 2.24%
2017-10-04 0 1.340 1.340 1.350 1.300 1.360 1,432,000 1,908,720 1.3329 0.622 0.622 0.627 0.604 0.631 3,084,100 0.6189 0.00%
2017-10-03 0 1.340 1.300 1.340 1.260 1.380 1,288,000 1,691,040 1.3129 0.622 0.604 0.622 0.585 0.641 2,773,967 0.6096 3.08%
2017-09-29 0 1.300 1.300 1.330 1.300 1.350 1,520,000 2,003,920 1.3184 0.604 0.604 0.618 0.604 0.627 3,273,626 0.6121 -3.70%
2017-09-28 0 1.350 1.330 1.380 1.310 1.410 2,816,000 3,778,880 1.3419 0.627 0.618 0.641 0.608 0.655 6,064,823 0.6231 2.27%
2017-09-27 0 1.320 1.320 1.350 1.300 1.330 1,416,000 1,861,440 1.3146 0.613 0.613 0.627 0.604 0.618 3,049,641 0.6104 -0.75%
2017-09-26 0 1.330 1.330 1.370 1.290 1.360 3,848,000 5,046,320 1.3114 0.618 0.618 0.636 0.599 0.631 8,287,443 0.6089 0.00%
2017-09-25 0 1.330 1.320 1.340 1.280 1.380 712,000 949,200 1.3331 0.618 0.613 0.622 0.594 0.641 1,533,435 0.6190 -3.62%
2017-09-22 0 1.380 1.370 1.410 1.360 1.500 2,808,000 3,918,080 1.3953 0.641 0.636 0.655 0.631 0.696 6,047,594 0.6479 4.55%
2017-09-21 0 1.320 1.310 1.360 1.150 1.430 47,616,000 54,768,800 1.1502 0.613 0.608 0.631 0.534 0.664 102,550,646 0.5341 17.86%
2017-09-20 0 1.120 1.110 1.120 1.120 1.150 1,328,000 1,491,600 1.1232 0.520 0.515 0.520 0.520 0.534 2,860,115 0.5215 0.00%
2017-09-19 0 1.120 1.110 1.120 1.120 1.200 1,216,000 1,366,000 1.1234 0.520 0.515 0.520 0.520 0.557 2,618,901 0.5216 0.00%
2017-09-18 0 1.120 1.110 1.120 1.110 1.180 2,688,000 3,039,120 1.1306 0.520 0.515 0.520 0.515 0.548 5,789,149 0.5250 -4.27%
2017-09-15 0 1.170 1.140 1.210 1.110 1.170 736,000 845,040 1.1482 0.543 0.529 0.562 0.515 0.543 1,585,124 0.5331 4.46%
2017-09-14 0 1.120 1.120 1.190 1.100 1.150 264,000 296,960 1.1248 0.520 0.520 0.553 0.511 0.534 568,577 0.5223 0.00%
2017-09-13 0 1.120 1.120 1.190 1.110 1.220 696,000 809,040 1.1624 0.520 0.520 0.553 0.515 0.566 1,498,976 0.5397 -8.20%
2017-09-12 0 1.220 1.170 1.240 1.140 1.220 1,704,000 1,977,600 1.1606 0.566 0.543 0.576 0.529 0.566 3,669,907 0.5389 1.67%
2017-09-11 0 1.200 1.140 1.200 1.140 1.220 1,072,000 1,252,960 1.1688 0.557 0.529 0.557 0.529 0.566 2,308,768 0.5427 5.26%
2017-09-08 0 1.140 1.130 1.180 1.130 1.160 2,176,000 2,481,440 1.1404 0.529 0.525 0.548 0.525 0.539 4,686,454 0.5295 0.00%
2017-09-07 0 1.140 1.120 1.150 1.100 1.260 1,352,000 1,533,600 1.1343 0.529 0.520 0.534 0.511 0.585 2,911,804 0.5267 -3.39%
2017-09-06 0 1.180 1.150 1.180 1.140 1.240 672,000 788,800 1.1738 0.548 0.534 0.548 0.529 0.576 1,447,287 0.5450 -4.84%
2017-09-05 0 1.240 1.240 1.260 1.240 1.290 1,272,000 1,613,120 1.2682 0.576 0.576 0.585 0.576 0.599 2,739,508 0.5888 -2.36%
2017-09-04 0 1.270 1.260 1.320 1.260 1.350 624,000 799,200 1.2808 0.590 0.585 0.613 0.585 0.627 1,343,910 0.5947 -5.22%
2017-09-01 0 1.340 1.300 1.330 1.300 1.380 3,584,000 4,852,000 1.3538 0.622 0.604 0.618 0.604 0.641 7,718,866 0.6286 -2.90%
2017-08-31 0 1.380 1.340 1.400 1.300 1.420 2,904,000 3,877,360 1.3352 0.641 0.622 0.650 0.604 0.659 6,254,349 0.6199 -3.50%
2017-08-30 0 1.430 1.330 1.440 1.300 1.450 1,024,000 1,379,680 1.3473 0.664 0.618 0.669 0.604 0.673 2,205,390 0.6256 1.42%
2017-08-29 0 1.410 1.380 1.410 1.310 1.470 792,000 1,088,160 1.3739 0.655 0.641 0.655 0.608 0.683 1,705,732 0.6379 -5.37%
2017-08-28 0 1.490 1.420 1.500 1.400 1.500 448,000 655,680 1.4636 0.692 0.659 0.696 0.650 0.696 964,858 0.6796 -0.67%
2017-08-25 0 1.500 1.440 1.520 1.430 1.500 592,000 857,680 1.4488 0.696 0.669 0.706 0.664 0.696 1,274,991 0.6727 0.00%
2017-08-24 0 1.500 1.460 1.530 1.430 1.530 2,320,000 3,375,680 1.4550 0.696 0.678 0.710 0.664 0.710 4,996,587 0.6756 0.00%
2017-08-22 0 1.500 1.400 1.530 1.350 1.500 2,816,000 3,934,000 1.3970 0.696 0.650 0.710 0.627 0.696 6,064,823 0.6487 0.67%
2017-08-21 0 1.490 1.380 1.500 1.320 1.490 656,000 916,880 1.3977 0.692 0.641 0.696 0.613 0.692 1,412,828 0.6490 -0.67%
2017-08-18 0 1.500 1.400 1.510 1.390 1.520 880,000 1,306,240 1.4844 0.696 0.650 0.701 0.645 0.706 1,895,257 0.6892 3.45%
2017-08-17 0 1.450 1.410 1.500 1.450 1.510 1,080,000 1,612,080 1.4927 0.673 0.655 0.696 0.673 0.701 2,325,998 0.6931 -2.68%
2017-08-16 0 1.490 1.430 1.490 1.410 1.500 632,000 936,640 1.4820 0.692 0.664 0.692 0.655 0.696 1,361,139 0.6881 2.76%
2017-08-15 0 1.450 1.380 1.450 1.390 1.530 2,696,000 4,075,120 1.5115 0.673 0.641 0.673 0.645 0.710 5,806,379 0.7018 -2.68%
2017-08-14 0 1.490 1.490 1.520 1.490 1.550 5,440,000 8,215,600 1.5102 0.692 0.692 0.706 0.692 0.720 11,716,136 0.7012 -3.87%
2017-08-11 0 1.550 1.500 1.570 1.480 1.580 1,960,000 3,008,240 1.5348 0.720 0.696 0.729 0.687 0.734 4,221,255 0.7126 6.16%
2017-08-10 0 1.460 1.450 1.500 1.460 1.600 1,040,000 1,548,320 1.4888 0.678 0.673 0.696 0.678 0.743 2,239,849 0.6913 -10.43%
2017-08-09 0 1.630 1.600 1.720 1.550 1.790 504,000 847,440 1.6814 0.757 0.743 0.799 0.720 0.831 1,085,466 0.7807 -4.12%
2017-08-08 0 1.700 1.680 1.690 1.680 1.820 1,512,000 2,615,440 1.7298 0.789 0.780 0.785 0.780 0.845 3,256,397 0.8032 -10.53%
2017-08-07 0 1.900 1.900 1.990 1.700 2.090 2,840,000 5,445,440 1.9174 0.882 0.882 0.924 0.789 0.970 6,116,512 0.8903 -3.55%
2017-08-04 0 1.970 1.970 2.030 1.920 2.070 2,336,000 4,617,440 1.9766 0.915 0.915 0.943 0.891 0.961 5,031,046 0.9178 -0.51%
2017-08-03 0 1.980 1.980 2.050 1.980 2.120 1,024,000 2,114,080 2.0645 0.919 0.919 0.952 0.919 0.984 2,205,390 0.9586 1.54%
2017-08-02 0 1.950 1.950 2.040 1.950 2.070 88,000 179,760 2.0427 0.905 0.905 0.947 0.905 0.961 189,526 0.9485 0.00%
2017-08-01 0 1.950 1.900 2.000 1.900 2.060 2,336,000 4,784,320 2.0481 0.905 0.882 0.929 0.882 0.956 5,031,046 0.9510 -5.80%
2017-07-31 0 2.070 1.990 2.070 1.960 2.080 920,000 1,858,560 2.0202 0.961 0.924 0.961 0.910 0.966 1,981,405 0.9380 2.99%
2017-07-28 0 2.010 1.960 2.050 2.000 2.090 1,544,000 3,198,720 2.0717 0.933 0.910 0.952 0.929 0.970 3,325,315 0.9619 0.50%
2017-07-27 0 2.000 1.980 2.000 1.950 2.070 1,976,000 3,980,560 2.0145 0.929 0.919 0.929 0.905 0.961 4,255,714 0.9353 0.50%
2017-07-26 0 1.990 1.990 2.040 1.990 2.140 1,776,000 3,749,120 2.1110 0.924 0.924 0.947 0.924 0.994 3,824,974 0.9802 -0.50%
2017-07-25 0 2.000 1.970 2.050 1.970 2.050 712,000 1,423,760 1.9997 0.929 0.915 0.952 0.915 0.952 1,533,435 0.9285 0.00%
2017-07-24 0 2.000 1.940 2.000 1.990 2.150 1,016,000 2,144,080 2.1103 0.929 0.901 0.929 0.924 0.998 2,188,161 0.9799 -0.99%
2017-07-21 0 2.020 1.970 2.120 2.020 2.190 1,160,000 2,476,560 2.1350 0.938 0.915 0.984 0.938 1.017 2,498,294 0.9913 0.00%
2017-07-20 0 2.020 2.020 2.040 2.010 2.170 1,720,000 3,660,160 2.1280 0.938 0.938 0.947 0.933 1.008 3,704,366 0.9881 -2.42%
2017-07-19 0 2.070 2.070 2.080 2.070 2.110 1,112,000 2,330,080 2.0954 0.961 0.961 0.966 0.961 0.980 2,394,916 0.9729 -4.61%
2017-07-18 0 2.170 2.090 2.180 2.090 2.200 2,632,000 5,589,840 2.1238 1.008 0.970 1.012 0.970 1.021 5,668,542 0.9861 3.33%
2017-07-17 0 2.100 2.100 2.140 2.090 2.140 904,000 1,901,120 2.1030 0.975 0.975 0.994 0.970 0.994 1,946,946 0.9765 -6.25%
2017-07-14 0 2.240 2.160 2.240 2.060 2.350 1,208,000 2,747,680 2.2746 1.040 1.003 1.040 0.956 1.091 2,601,671 1.0561 5.66%
2017-07-13 0 2.120 2.070 2.150 2.030 2.160 1,792,000 3,718,320 2.0750 0.984 0.961 0.998 0.943 1.003 3,859,433 0.9634 -1.85%
2017-07-12 0 2.160 2.160 2.250 2.090 2.410 4,496,000 9,872,480 2.1958 1.003 1.003 1.045 0.970 1.119 9,683,042 1.0196 -4.85%
2017-07-11 0 2.270 2.200 2.350 2.190 2.330 1,416,000 3,205,600 2.2638 1.054 1.021 1.091 1.017 1.082 3,049,641 1.0511 4.13%
2017-07-10 0 2.180 2.100 2.200 2.140 2.250 1,912,000 4,267,920 2.2322 1.012 0.975 1.021 0.994 1.045 4,117,877 1.0364 5.31%
2017-07-07 0 2.070 2.070 2.130 2.050 2.080 3,280,000 6,781,440 2.0675 0.961 0.961 0.989 0.952 0.966 7,064,141 0.9600 -2.82%
2017-07-06 0 2.130 2.080 2.140 2.080 2.150 656,000 1,382,720 2.1078 0.989 0.966 0.994 0.966 0.998 1,412,828 0.9787 2.40%
2017-07-05 0 2.080 2.060 2.200 2.010 2.150 4,216,000 8,641,840 2.0498 0.966 0.956 1.021 0.933 0.998 9,080,005 0.9517 0.00%
2017-07-04 0 2.080 2.010 2.080 2.000 2.120 576,000 1,187,920 2.0624 0.966 0.933 0.966 0.929 0.984 1,240,532 0.9576 0.97%
2017-07-03 0 2.060 2.020 2.220 2.050 2.230 184,000 385,200 2.0935 0.956 0.938 1.031 0.952 1.035 396,281 0.9720 -7.62%
2017-06-30 0 2.230 2.140 2.250 2.200 2.350 592,000 1,362,160 2.3009 1.035 0.994 1.045 1.021 1.091 1,274,991 1.0684 1.36%
2017-06-29 0 2.200 2.150 2.250 2.130 2.200 160,000 346,400 2.1650 1.021 0.998 1.045 0.989 1.021 344,592 1.0052 -3.93%
2017-06-28 0 2.290 2.270 2.320 2.270 2.480 1,840,000 4,319,520 2.3476 1.063 1.054 1.077 1.054 1.152 3,962,811 1.0900 -8.40%
2017-06-27 0 2.500 2.380 2.500 2.370 2.500 624,000 1,516,720 2.4306 1.161 1.105 1.161 1.100 1.161 1,343,910 1.1286 1.21%
2017-06-26 0 2.470 2.390 2.490 2.400 2.520 480,000 1,202,080 2.5043 1.147 1.110 1.156 1.114 1.170 1,033,777 1.1628 -1.98%
2017-06-23 0 2.520 2.400 2.550 2.400 2.570 568,000 1,411,520 2.4851 1.170 1.114 1.184 1.114 1.193 1,223,302 1.1539 -1.18%
2017-06-22 0 2.550 2.450 2.550 2.500 2.570 1,216,000 3,056,880 2.5139 1.184 1.138 1.184 1.161 1.193 2,618,901 1.1672 -0.39%
2017-06-21 0 2.560 2.450 2.550 2.350 2.570 840,000 2,040,800 2.4295 1.189 1.138 1.184 1.091 1.193 1,809,109 1.1281 4.07%
2017-06-20 0 2.460 2.360 2.460 2.110 2.490 1,224,000 2,966,720 2.4238 1.142 1.096 1.142 0.980 1.156 2,636,131 1.1254 1.65%
2017-06-19 0 2.420 2.400 2.430 2.400 2.500 848,000 2,037,120 2.4023 1.124 1.114 1.128 1.114 1.161 1,826,339 1.1154 0.83%
2017-06-16 0 2.400 2.370 2.460 2.320 2.510 1,856,000 4,545,040 2.4488 1.114 1.100 1.142 1.077 1.165 3,997,270 1.1370 -4.00%
2017-06-15 0 2.500 2.480 2.570 2.310 2.590 1,424,000 3,465,280 2.4335 1.161 1.152 1.193 1.073 1.203 3,066,871 1.1299 -1.96%
2017-06-14 0 2.550 2.500 2.580 2.520 2.610 1,552,000 3,953,680 2.5475 1.184 1.161 1.198 1.170 1.212 3,342,545 1.1828 -1.54%
2017-06-13 0 2.590 2.500 2.590 2.480 2.590 2,312,000 5,850,480 2.5305 1.203 1.161 1.203 1.152 1.203 4,979,358 1.1749 4.44%
2017-06-12 0 2.480 2.480 2.530 2.480 2.580 1,392,000 3,545,920 2.5474 1.152 1.152 1.175 1.152 1.198 2,997,952 1.1828 -2.75%
2017-06-09 0 2.550 2.500 2.580 2.490 2.610 880,000 2,250,560 2.5575 1.184 1.161 1.198 1.156 1.212 1,895,257 1.1875 1.59%
2017-06-08 0 2.510 2.360 2.540 2.010 2.700 3,112,000 8,076,000 2.5951 1.165 1.096 1.179 0.933 1.254 6,702,319 1.2050 -1.57%
2017-06-07 0 2.550 2.540 2.660 2.550 2.730 3,784,000 9,911,600 2.6193 1.184 1.179 1.235 1.184 1.268 8,149,606 1.2162 -4.85%
2017-06-06 0 2.680 2.620 2.730 2.600 2.680 1,440,000 3,850,880 2.6742 1.244 1.217 1.268 1.207 1.244 3,101,330 1.2417 0.75%
2017-06-05 0 2.660 2.630 2.660 2.600 2.730 992,000 2,647,200 2.6685 1.235 1.221 1.235 1.207 1.268 2,136,472 1.2391 -1.48%
2017-06-02 0 2.700 2.680 2.720 2.660 2.720 4,120,000 11,118,080 2.6986 1.254 1.244 1.263 1.235 1.263 8,873,250 1.2530 -0.37%
2017-06-01 0 2.710 2.650 2.710 2.690 2.720 3,832,000 10,353,760 2.7019 1.258 1.230 1.258 1.249 1.263 8,252,984 1.2545 0.37%
2017-05-31 0 2.700 2.650 2.700 2.650 2.770 512,000 1,389,280 2.7134 1.254 1.230 1.254 1.230 1.286 1,102,695 1.2599 -0.74%
2017-05-29 0 2.720 2.640 2.720 2.620 2.720 600,000 1,574,320 2.6239 1.263 1.226 1.263 1.217 1.263 1,292,221 1.2183 3.82%
2017-05-26 0 2.620 2.620 2.680 2.620 2.720 2,536,000 6,803,600 2.6828 1.217 1.217 1.244 1.217 1.263 5,461,787 1.2457 -2.60%
2017-05-25 0 2.690 2.650 2.700 2.650 2.700 1,456,000 3,913,440 2.6878 1.249 1.230 1.254 1.230 1.254 3,135,789 1.2480 0.00%
2017-05-24 0 2.690 2.660 2.700 2.650 2.690 448,000 1,203,040 2.6854 1.249 1.235 1.254 1.230 1.249 964,858 1.2469 -0.74%
2017-05-23 0 2.710 2.680 2.710 2.660 2.730 1,296,000 3,514,160 2.7115 1.258 1.244 1.258 1.235 1.268 2,791,197 1.2590 0.00%
2017-05-22 0 2.710 2.660 2.720 2.640 2.710 808,000 2,175,520 2.6925 1.258 1.235 1.263 1.226 1.258 1,740,191 1.2502 1.88%
2017-05-19 0 2.660 2.650 2.670 2.600 2.680 1,328,000 3,544,320 2.6689 1.235 1.230 1.240 1.207 1.244 2,860,115 1.2392 1.14%
2017-05-18 0 2.630 2.620 2.680 2.630 2.690 2,608,000 6,986,800 2.6790 1.221 1.217 1.244 1.221 1.249 5,616,853 1.2439 -1.87%
2017-05-17 0 2.680 2.650 2.700 2.650 2.690 808,000 2,163,440 2.6775 1.244 1.230 1.254 1.230 1.249 1,740,191 1.2432 1.13%
2017-05-16 0 2.650 2.650 2.700 2.650 2.700 1,000,000 2,674,800 2.6748 1.230 1.230 1.254 1.230 1.254 2,153,701 1.2420 -0.75%
2017-05-15 0 2.670 2.640 2.670 2.670 2.750 928,000 2,511,200 2.7060 1.240 1.226 1.240 1.240 1.277 1,998,635 1.2565 -1.11%
2017-05-12 0 2.700 2.640 2.700 2.650 2.700 1,136,000 3,028,160 2.6656 1.254 1.226 1.254 1.230 1.254 2,446,605 1.2377 1.50%
2017-05-11 0 2.660 2.630 2.660 2.630 2.660 1,144,000 3,032,560 2.6508 1.235 1.221 1.235 1.221 1.235 2,463,834 1.2308 -0.37%
2017-05-10 0 2.670 2.630 2.670 2.640 2.690 1,776,000 4,739,360 2.6686 1.240 1.221 1.240 1.226 1.249 3,824,974 1.2391 -1.11%
2017-05-09 0 2.700 2.640 2.710 2.640 2.780 1,136,000 3,047,440 2.6826 1.254 1.226 1.258 1.226 1.291 2,446,605 1.2456 0.00%
2017-05-08 0 2.700 2.670 2.760 2.660 2.780 1,960,000 5,255,520 2.6814 1.254 1.240 1.282 1.235 1.291 4,221,255 1.2450 0.00%
2017-05-05 0 2.700 2.630 2.700 2.630 2.710 1,264,000 3,378,880 2.6732 1.254 1.221 1.254 1.221 1.258 2,722,279 1.2412 0.00%
2017-05-04 0 2.700 2.630 2.710 2.640 2.750 2,432,000 6,517,120 2.6797 1.254 1.221 1.258 1.226 1.277 5,237,802 1.2442 2.27%
2017-05-02 0 2.640 2.630 2.700 2.640 2.780 1,144,000 3,081,200 2.6934 1.226 1.221 1.254 1.226 1.291 2,463,834 1.2506 0.00%
2017-04-28 0 2.640 2.630 2.700 2.630 2.690 2,400,000 6,413,840 2.6724 1.226 1.221 1.254 1.221 1.249 5,168,883 1.2409 -1.49%
2017-04-27 0 2.680 2.640 2.690 2.640 2.690 1,128,000 3,019,200 2.6766 1.244 1.226 1.249 1.226 1.249 2,429,375 1.2428 -0.74%
2017-04-26 0 2.700 2.630 2.700 2.640 2.700 2,424,000 6,494,160 2.6791 1.254 1.221 1.254 1.226 1.254 5,220,572 1.2440 0.00%
2017-04-25 0 2.700 2.620 2.700 2.620 2.700 1,152,000 3,059,360 2.6557 1.254 1.217 1.254 1.217 1.254 2,481,064 1.2331 0.00%
2017-04-24 0 2.700 2.650 2.700 2.650 2.750 1,224,000 3,288,560 2.6867 1.254 1.230 1.254 1.230 1.277 2,636,131 1.2475 0.75%
2017-04-21 0 2.680 2.650 2.740 2.650 2.740 1,608,000 4,309,280 2.6799 1.244 1.230 1.272 1.230 1.272 3,463,152 1.2443 0.75%
2017-04-20 0 2.660 2.650 2.730 2.660 2.720 1,120,000 2,998,960 2.6776 1.235 1.230 1.268 1.235 1.263 2,412,146 1.2433 -1.85%
2017-04-19 0 2.710 2.650 2.720 2.640 2.740 1,360,000 3,643,360 2.6789 1.258 1.230 1.263 1.226 1.272 2,929,034 1.2439 0.00%
2017-04-18 0 2.710 2.650 2.710 2.680 2.800 1,112,000 3,003,840 2.7013 1.258 1.230 1.258 1.244 1.300 2,394,916 1.2543 1.88%
2017-04-13 0 2.660 2.650 2.690 2.650 2.700 1,304,000 3,499,920 2.6840 1.235 1.230 1.249 1.230 1.254 2,808,427 1.2462 -1.85%
2017-04-12 0 2.710 2.660 2.720 2.690 2.730 1,656,000 4,486,640 2.7093 1.258 1.235 1.263 1.249 1.268 3,566,530 1.2580 0.74%
2017-04-11 0 2.690 2.650 2.690 2.700 2.730 1,472,000 3,991,120 2.7114 1.249 1.230 1.249 1.254 1.268 3,170,248 1.2589 -0.37%
2017-04-10 0 2.700 2.650 2.710 2.650 2.750 1,472,000 4,018,160 2.7297 1.254 1.230 1.258 1.230 1.277 3,170,248 1.2675 -0.37%
2017-04-07 0 2.710 2.650 2.720 2.640 2.710 1,120,000 3,016,960 2.6937 1.258 1.230 1.263 1.226 1.258 2,412,146 1.2507 1.12%
2017-04-06 0 2.680 2.650 2.680 2.680 2.900 1,456,000 3,985,680 2.7374 1.244 1.230 1.244 1.244 1.347 3,135,789 1.2710 -1.11%
2017-04-05 0 2.710 2.650 2.710 2.680 2.740 1,504,000 4,065,120 2.7029 1.258 1.230 1.258 1.244 1.272 3,239,167 1.2550 0.37%
2017-04-03 0 2.700 2.680 2.710 2.600 2.770 1,744,000 4,732,000 2.7133 1.254 1.244 1.258 1.207 1.286 3,756,055 1.2598 -0.74%
2017-03-31 0 2.720 2.710 2.720 2.680 2.750 1,944,000 5,265,120 2.7084 1.263 1.258 1.263 1.244 1.277 4,186,796 1.2576 0.74%
2017-03-30 0 2.700 2.690 2.730 2.700 2.800 872,000 2,408,160 2.7617 1.254 1.249 1.268 1.254 1.300 1,878,028 1.2823 -3.57%
2017-03-29 0 2.800 2.710 2.800 2.700 2.800 1,440,000 3,960,960 2.7507 1.300 1.258 1.300 1.254 1.300 3,101,330 1.2772 0.00%
2017-03-28 0 2.800 2.740 2.800 2.740 2.800 1,928,000 5,326,240 2.7626 1.300 1.272 1.300 1.272 1.300 4,152,336 1.2827 0.00%
2017-03-27 0 2.800 2.750 2.800 2.740 2.800 1,936,000 5,364,320 2.7708 1.300 1.277 1.300 1.272 1.300 4,169,566 1.2865 0.00%
2017-03-24 0 2.800 2.750 2.800 2.750 2.820 1,760,000 4,892,720 2.7800 1.300 1.277 1.300 1.277 1.309 3,790,514 1.2908 -0.36%
2017-03-23 0 2.810 2.760 2.810 2.750 2.810 1,696,000 4,718,160 2.7819 1.305 1.282 1.305 1.277 1.305 3,652,678 1.2917 0.36%
2017-03-22 0 2.800 2.750 2.800 2.750 2.800 1,520,000 4,230,000 2.7829 1.300 1.277 1.300 1.277 1.300 3,273,626 1.2921 -0.36%
2017-03-21 0 2.810 2.800 2.820 2.760 2.840 1,440,000 4,026,640 2.7963 1.305 1.300 1.309 1.282 1.319 3,101,330 1.2984 -1.40%
2017-03-20 0 2.850 2.780 2.860 2.760 2.900 1,520,000 4,264,080 2.8053 1.323 1.291 1.328 1.282 1.347 3,273,626 1.3026 1.79%
2017-03-17 0 2.800 2.780 2.820 2.790 2.890 1,424,000 4,025,120 2.8266 1.300 1.291 1.309 1.295 1.342 3,066,871 1.3125 -2.44%
2017-03-16 0 2.870 2.750 2.870 2.760 2.890 1,488,000 4,151,040 2.7897 1.333 1.277 1.333 1.282 1.342 3,204,708 1.2953 3.99%
2017-03-15 0 2.760 2.760 2.820 2.760 2.830 1,448,000 4,063,520 2.8063 1.282 1.282 1.309 1.282 1.314 3,118,560 1.3030 -1.43%
2017-03-14 0 2.800 2.770 2.810 2.760 2.900 1,440,000 4,049,120 2.8119 1.300 1.286 1.305 1.282 1.347 3,101,330 1.3056 -0.36%
2017-03-13 0 2.810 2.790 2.820 2.790 2.860 1,424,000 4,022,320 2.8247 1.305 1.295 1.309 1.295 1.328 3,066,871 1.3115 -0.71%
2017-03-10 0 2.830 2.830 2.840 2.800 2.880 1,448,000 4,123,360 2.8476 1.314 1.314 1.319 1.300 1.337 3,118,560 1.3222 0.00%
2017-03-09 0 2.830 2.820 2.860 2.750 2.910 1,448,000 4,132,800 2.8541 1.314 1.309 1.328 1.277 1.351 3,118,560 1.3252 -2.41%
2017-03-08 0 2.900 2.820 2.900 2.630 3.000 2,056,000 5,730,640 2.7873 1.347 1.309 1.347 1.221 1.393 4,428,010 1.2942 10.69%
2017-03-07 0 2.620 2.620 2.640 2.600 2.710 1,520,000 4,026,000 2.6487 1.217 1.217 1.226 1.207 1.258 3,273,626 1.2298 1.16%
2017-03-06 0 2.590 2.570 2.590 2.540 2.630 1,168,000 3,017,840 2.5838 1.203 1.193 1.203 1.179 1.221 2,515,523 1.1997 -1.52%
2017-03-03 0 2.630 2.590 2.630 2.530 2.670 1,672,000 4,317,920 2.5825 1.221 1.203 1.221 1.175 1.240 3,600,989 1.1991 -0.75%
2017-03-02 0 2.650 2.630 2.680 2.650 2.720 1,552,000 4,145,200 2.6709 1.230 1.221 1.244 1.230 1.263 3,342,545 1.2401 -2.93%
2017-03-01 0 2.730 2.670 2.730 2.650 2.740 1,504,000 4,075,680 2.7099 1.268 1.240 1.268 1.230 1.272 3,239,167 1.2582 3.02%
2017-02-28 0 2.650 2.640 2.690 2.600 2.800 1,968,000 5,314,640 2.7005 1.230 1.226 1.249 1.207 1.300 4,238,484 1.2539 -5.02%
2017-02-27 0 2.790 2.770 2.800 2.780 2.850 1,784,000 5,003,600 2.8047 1.295 1.286 1.300 1.291 1.323 3,842,203 1.3023 -1.06%
2017-02-24 0 2.820 2.780 2.820 2.780 2.850 2,240,000 6,309,760 2.8169 1.309 1.291 1.309 1.291 1.323 4,824,291 1.3079 -0.70%
2017-02-23 0 2.840 2.800 2.840 2.780 2.880 2,424,000 6,819,040 2.8131 1.319 1.300 1.319 1.291 1.337 5,220,572 1.3062 1.43%
2017-02-22 0 2.800 2.780 2.810 2.780 2.850 2,192,000 6,161,360 2.8108 1.300 1.291 1.305 1.291 1.323 4,720,913 1.3051 -0.36%
2017-02-21 0 2.810 2.780 2.810 2.760 2.840 2,868,000 8,061,720 2.8109 1.305 1.291 1.305 1.282 1.319 6,176,816 1.3052 1.08%
2017-02-20 0 2.780 2.740 2.780 2.620 2.810 3,376,000 9,072,560 2.6874 1.291 1.272 1.291 1.217 1.305 7,270,896 1.2478 6.92%
2017-02-17 0 2.600 2.600 2.620 2.590 2.770 2,328,000 6,220,000 2.6718 1.207 1.207 1.217 1.203 1.286 5,013,817 1.2406 -5.80%
2017-02-16 0 2.760 2.740 2.800 2.720 2.790 2,384,000 6,567,280 2.7547 1.282 1.272 1.300 1.263 1.295 5,134,424 1.2791 0.36%
2017-02-15 0 2.750 2.710 2.750 2.700 2.770 2,728,000 7,471,120 2.7387 1.277 1.258 1.277 1.254 1.286 5,875,297 1.2716 2.61%
2017-02-14 0 2.680 2.660 2.690 2.660 2.710 2,240,000 6,011,680 2.6838 1.244 1.235 1.249 1.235 1.258 4,824,291 1.2461 0.37%
2017-02-13 0 2.670 2.660 2.700 2.660 2.710 2,048,000 5,500,480 2.6858 1.240 1.235 1.254 1.235 1.258 4,410,780 1.2471 0.00%
2017-02-10 0 2.670 2.620 2.670 2.590 2.680 2,432,000 6,446,240 2.6506 1.240 1.217 1.240 1.203 1.244 5,237,802 1.2307 3.49%
2017-02-09 0 2.580 2.560 2.580 2.520 2.750 3,392,000 8,892,960 2.6217 1.198 1.189 1.198 1.170 1.277 7,305,355 1.2173 4.88%
2017-02-08 0 2.460 2.460 2.490 2.160 2.480 4,272,000 9,721,120 2.2755 1.142 1.142 1.156 1.003 1.152 9,200,612 1.0566 14.42%
2017-02-07 0 2.150 2.150 2.200 2.080 2.210 3,496,000 7,508,240 2.1477 0.998 0.998 1.021 0.966 1.026 7,529,340 0.9972 2.38%
2017-02-06 0 2.100 2.100 2.140 2.050 2.140 3,912,000 8,181,440 2.0914 0.975 0.975 0.994 0.952 0.994 8,425,280 0.9711 5.00%
2017-02-03 0 2.000 1.940 2.020 1.900 2.000 488,000 941,200 1.9287 0.929 0.901 0.938 0.882 0.929 1,051,006 0.8955 0.50%
2017-02-02 0 1.990 1.950 2.080 1.990 2.000 88,000 175,600 1.9955 0.924 0.905 0.966 0.924 0.929 189,526 0.9265 -1.00%
2017-02-01 0 2.010 2.000 2.080 1.990 2.110 208,000 419,440 2.0165 0.933 0.929 0.966 0.924 0.980 447,970 0.9363 -4.29%
2017-01-27 0 2.100 2.050 2.140 2.000 2.100 56,000 113,760 2.0314 0.975 0.952 0.994 0.929 0.975 120,607 0.9432 2.94%
2017-01-26 0 2.040 2.040 2.100 2.000 2.030 136,000 273,600 2.0118 0.947 0.947 0.975 0.929 0.943 292,903 0.9341 0.49%
2017-01-25 0 2.030 2.030 2.100 2.010 2.050 232,000 469,040 2.0217 0.943 0.943 0.975 0.933 0.952 499,659 0.9387 -0.49%
2017-01-24 0 2.040 2.030 2.130 2.020 2.130 96,000 196,240 2.0442 0.947 0.943 0.989 0.938 0.989 206,755 0.9491 0.49%
2017-01-23 0 2.030 2.130 2.140 2.020 2.030 120,000 243,120 2.0260 0.943 0.989 0.994 0.938 0.943 258,444 0.9407 1.00%
2017-01-20 0 2.010 2.110 2.140 2.010 2.060 144,000 293,440 2.0378 0.933 0.980 0.994 0.933 0.956 310,133 0.9462 -1.95%
2017-01-19 0 2.050 2.050 2.120 2.050 2.120 184,000 377,920 2.0539 0.952 0.952 0.984 0.952 0.984 396,281 0.9537 -3.76%
2017-01-18 0 2.130 2.060 2.130 2.070 2.150 72,000 150,880 2.0956 0.989 0.956 0.989 0.961 0.998 155,067 0.9730 3.90%
2017-01-17 0 2.050 2.050 2.090 2.000 2.110 2,432,000 5,003,600 2.0574 0.952 0.952 0.970 0.929 0.980 5,237,802 0.9553 -4.21%
2017-01-16 0 2.140 1.980 2.140 2.150 2.150 8,000 17,200 2.1500 0.994 0.919 0.994 0.998 0.998 17,230 0.9983 0.00%
2017-01-13 0 2.140 2.020 2.140 2.090 2.140 48,000 101,600 2.1167 0.994 0.938 0.994 0.970 0.994 103,378 0.9828 5.42%
2017-01-12 0 2.030 1.960 2.030 1.950 2.050 176,000 349,040 1.9832 0.943 0.910 0.943 0.905 0.952 379,051 0.9208 -0.49%
2017-01-11 0 2.040 2.030 2.120 2.040 2.070 1,608,000 3,299,360 2.0518 0.947 0.943 0.984 0.947 0.961 3,463,152 0.9527 -4.23%
2017-01-10 0 2.130 2.080 2.130 2.080 2.140 1,024,000 2,152,000 2.1016 0.989 0.966 0.989 0.966 0.994 2,205,390 0.9758 3.40%
2017-01-09 0 2.060 2.060 2.090 2.060 2.150 1,552,000 3,275,680 2.1106 0.956 0.956 0.970 0.956 0.998 3,342,545 0.9800 -5.07%
2017-01-06 0 2.170 2.100 2.170 2.060 2.170 2,904,000 6,205,840 2.1370 1.008 0.975 1.008 0.956 1.008 6,254,349 0.9922 0.00%
2017-01-05 0 2.170 2.120 2.170 2.100 2.220 2,384,000 5,139,040 2.1556 1.008 0.984 1.008 0.975 1.031 5,134,424 1.0009 -0.46%
2017-01-04 0 2.180 2.140 2.180 2.110 2.190 2,032,000 4,329,120 2.1305 1.012 0.994 1.012 0.980 1.017 4,376,321 0.9892 -0.46%
2017-01-03 0 2.190 2.120 2.200 2.030 2.190 1,688,000 3,483,520 2.0637 1.017 0.984 1.021 0.943 1.017 3,635,448 0.9582 4.29%
2016-12-30 0 2.100 2.080 2.100 2.000 2.120 940,000 1,890,440 2.0111 0.975 0.966 0.975 0.929 0.984 2,024,479 0.9338 6.06%
2016-12-29 0 1.980 1.900 1.980 1.950 1.980 32,000 62,880 1.9650 0.919 0.882 0.919 0.905 0.919 68,918 0.9124 2.06%
2016-12-28 0 1.940 1.900 1.950 1.900 1.940 248,000 471,520 1.9013 0.901 0.882 0.905 0.882 0.901 534,118 0.8828 2.65%
2016-12-23 0 1.890 1.890 1.900 1.830 1.890 104,000 194,320 1.8685 0.878 0.878 0.882 0.850 0.878 223,985 0.8676 2.16%
2016-12-22 0 1.850 1.850 1.880 1.820 1.820 40,000 72,800 1.8200 0.859 0.859 0.873 0.845 0.845 86,148 0.8451 -1.60%
2016-12-21 0 1.880 1.820 1.890 1.820 1.880 40,000 73,760 1.8440 0.873 0.845 0.878 0.845 0.873 86,148 0.8562 1.62%
2016-12-20 0 1.850 1.840 1.850 1.810 1.850 72,000 131,840 1.8311 0.859 0.854 0.859 0.840 0.859 155,067 0.8502 1.09%
2016-12-19 0 1.830 1.820 1.830 1.810 1.850 56,000 101,680 1.8157 0.850 0.845 0.850 0.840 0.859 120,607 0.8431 -1.08%
2016-12-16 0 1.850 1.810 1.850 1.780 1.880 440,000 804,160 1.8276 0.859 0.840 0.859 0.826 0.873 947,629 0.8486 -1.07%
2016-12-15 0 1.870 1.870 1.900 1.780 1.980 488,000 929,600 1.9049 0.868 0.868 0.882 0.826 0.919 1,051,006 0.8845 -4.59%
2016-12-14 0 1.960 1.950 1.960 1.950 2.030 336,000 673,920 2.0057 0.910 0.905 0.910 0.905 0.943 723,644 0.9313 -3.92%
2016-12-13 0 2.040 1.990 2.050 1.900 2.050 1,996,000 3,931,280 1.9696 0.947 0.924 0.952 0.882 0.952 4,298,788 0.9145 3.03%
2016-12-12 0 1.980 1.980 2.030 1.930 1.990 1,104,000 2,168,800 1.9645 0.919 0.919 0.943 0.896 0.924 2,377,686 0.9121 -3.88%
2016-12-09 0 2.060 2.010 2.060 2.010 2.100 2,000,000 4,069,440 2.0347 0.956 0.933 0.956 0.933 0.975 4,307,403 0.9448 -0.96%
2016-12-08 0 2.080 2.030 2.090 1.950 2.080 1,032,000 2,056,720 1.9929 0.966 0.943 0.970 0.905 0.966 2,222,620 0.9254 6.67%
2016-12-07 0 1.950 1.870 1.970 1.850 1.950 592,000 1,128,640 1.9065 0.905 0.868 0.915 0.859 0.905 1,274,991 0.8852 0.00%
2016-12-06 0 1.950 1.890 1.970 1.830 1.950 584,000 1,089,200 1.8651 0.905 0.878 0.915 0.850 0.905 1,257,762 0.8660 0.52%
2016-12-05 0 1.940 1.910 1.940 1.910 1.950 464,000 890,080 1.9183 0.901 0.887 0.901 0.887 0.905 999,317 0.8907 1.04%
2016-12-02 0 1.920 1.910 1.950 1.920 1.990 1,616,000 3,150,320 1.9495 0.891 0.887 0.905 0.891 0.924 3,480,381 0.9052 -4.00%
2016-12-01 0 2.000 1.960 2.000 1.890 2.080 2,216,000 4,330,080 1.9540 0.929 0.910 0.929 0.878 0.966 4,772,602 0.9073 -3.85%
2016-11-30 0 2.080 2.010 2.090 1.980 2.160 1,976,000 4,113,360 2.0817 0.966 0.933 0.970 0.919 1.003 4,255,714 0.9665 -0.95%
2016-11-29 0 2.100 2.080 2.120 2.010 2.200 1,496,000 3,099,680 2.0720 0.975 0.966 0.984 0.933 1.021 3,221,937 0.9621 2.44%
2016-11-28 0 2.050 2.040 2.110 1.960 2.140 888,000 1,794,400 2.0207 0.952 0.947 0.980 0.910 0.994 1,912,487 0.9383 -2.38%
2016-11-25 0 2.100 2.060 2.120 1.920 2.100 2,648,000 5,356,080 2.0227 0.975 0.956 0.984 0.891 0.975 5,703,001 0.9392 7.69%
2016-11-24 0 1.950 1.930 1.960 1.890 1.950 2,344,000 4,494,000 1.9172 0.905 0.896 0.910 0.878 0.905 5,048,276 0.8902 2.63%
2016-11-23 0 1.900 1.830 1.910 1.850 1.900 1,112,000 2,084,560 1.8746 0.882 0.850 0.887 0.859 0.882 2,394,916 0.8704 -1.04%
2016-11-22 0 1.920 1.840 1.940 1.840 1.920 952,000 1,775,920 1.8655 0.891 0.854 0.901 0.854 0.891 2,050,324 0.8662 0.52%
2016-11-21 0 1.910 1.830 1.920 1.800 1.950 1,736,000 3,258,000 1.8767 0.887 0.850 0.891 0.836 0.905 3,738,826 0.8714 -1.55%
2016-11-18 0 1.940 1.900 1.940 1.820 1.950 1,128,000 2,118,640 1.8782 0.901 0.882 0.901 0.845 0.905 2,429,375 0.8721 3.74%
2016-11-17 0 1.870 1.830 1.880 1.860 1.890 1,192,000 2,237,280 1.8769 0.868 0.850 0.873 0.864 0.878 2,567,212 0.8715 0.54%
2016-11-16 0 1.860 1.800 1.870 1.860 1.900 1,080,000 2,024,720 1.8747 0.864 0.836 0.868 0.864 0.882 2,325,998 0.8705 0.00%
2016-11-15 0 1.860 1.800 1.880 1.800 1.880 1,296,000 2,421,840 1.8687 0.864 0.836 0.873 0.836 0.873 2,791,197 0.8677 0.00%
2016-11-14 0 1.860 1.820 1.870 1.830 1.940 1,096,000 2,044,160 1.8651 0.864 0.845 0.868 0.850 0.901 2,360,457 0.8660 -1.59%
2016-11-11 0 1.890 1.850 1.890 1.780 1.900 1,624,000 3,004,960 1.8503 0.878 0.859 0.878 0.826 0.882 3,497,611 0.8591 2.16%
2016-11-10 0 1.850 1.820 1.860 1.760 1.850 2,248,000 4,004,160 1.7812 0.859 0.845 0.864 0.817 0.859 4,841,521 0.8270 6.32%
2016-11-09 0 1.740 1.690 1.750 1.690 1.790 808,000 1,412,000 1.7475 0.808 0.785 0.813 0.785 0.831 1,740,191 0.8114 -2.79%
2016-11-08 0 1.790 1.770 1.790 1.780 1.790 2,288,000 4,093,120 1.7890 0.831 0.822 0.831 0.826 0.831 4,927,669 0.8306 0.00%
2016-11-07 0 1.790 1.750 1.790 1.750 1.820 2,248,000 4,022,240 1.7893 0.831 0.813 0.831 0.813 0.845 4,841,521 0.8308 1.70%
2016-11-04 0 1.760 1.740 1.760 1.720 1.840 2,288,000 4,079,840 1.7831 0.817 0.808 0.817 0.799 0.854 4,927,669 0.8279 1.15%
2016-11-03 0 1.740 1.770 1.780 1.710 1.800 2,304,000 4,050,240 1.7579 0.808 0.822 0.826 0.794 0.836 4,962,128 0.8162 0.58%
2016-11-02 0 1.730 1.730 1.760 1.730 1.800 2,384,000 4,216,160 1.7685 0.803 0.803 0.817 0.803 0.836 5,134,424 0.8212 -3.35%
2016-11-01 0 1.790 1.750 1.810 1.690 1.840 2,240,000 4,004,880 1.7879 0.831 0.813 0.840 0.785 0.854 4,824,291 0.8301 3.47%
2016-10-31 0 1.730 1.690 1.730 1.700 1.770 2,304,000 4,004,400 1.7380 0.803 0.785 0.803 0.789 0.822 4,962,128 0.8070 0.00%
2016-10-28 0 1.730 1.730 1.770 1.730 1.770 2,296,000 4,026,800 1.7538 0.803 0.803 0.822 0.803 0.822 4,944,898 0.8143 -2.26%
2016-10-27 0 1.770 1.740 1.780 1.700 1.790 2,280,000 4,012,640 1.7599 0.822 0.808 0.826 0.789 0.831 4,910,439 0.8172 0.00%
2016-10-26 0 1.770 1.680 1.770 1.660 1.770 2,416,000 4,106,960 1.6999 0.822 0.780 0.822 0.771 0.822 5,203,343 0.7893 4.73%
2016-10-25 0 1.690 1.690 1.750 1.690 1.780 2,336,000 4,112,800 1.7606 0.785 0.785 0.813 0.785 0.826 5,031,046 0.8175 -4.52%
2016-10-24 0 1.770 1.710 1.770 1.730 1.870 2,256,000 4,006,400 1.7759 0.822 0.794 0.822 0.803 0.868 4,858,750 0.8246 2.91%
2016-10-20 0 1.720 1.710 1.780 1.720 1.890 2,312,000 4,094,560 1.7710 0.799 0.794 0.826 0.799 0.878 4,979,358 0.8223 -4.44%
2016-10-19 0 1.800 1.750 1.800 1.750 1.840 2,248,000 4,074,000 1.8123 0.836 0.813 0.836 0.813 0.854 4,841,521 0.8415 1.69%
2016-10-18 0 1.770 1.720 1.820 1.740 1.930 2,216,000 4,016,800 1.8126 0.822 0.799 0.845 0.808 0.896 4,772,602 0.8416 -0.56%
2016-10-17 0 1.780 1.710 1.790 1.710 1.780 2,368,000 4,194,640 1.7714 0.826 0.794 0.831 0.794 0.826 5,099,965 0.8225 0.56%
2016-10-14 0 1.770 1.720 1.770 1.690 1.790 2,408,000 4,158,640 1.7270 0.822 0.799 0.822 0.785 0.831 5,186,113 0.8019 4.73%
2016-10-13 0 1.690 1.660 1.700 1.660 1.690 2,384,000 4,008,640 1.6815 0.785 0.771 0.789 0.771 0.785 5,134,424 0.7807 -0.59%
2016-10-12 0 1.700 1.650 1.700 1.640 1.730 2,832,000 4,748,880 1.6769 0.789 0.766 0.789 0.761 0.803 6,099,282 0.7786 0.59%
2016-10-11 0 1.690 1.620 1.720 1.680 1.900 2,312,000 4,001,280 1.7307 0.785 0.752 0.799 0.780 0.882 4,979,358 0.8036 -0.59%
2016-10-07 0 1.700 1.700 1.720 1.700 1.790 2,695,900 4,670,074 1.7323 0.789 0.789 0.799 0.789 0.831 5,806,164 0.8043 -2.86%
2016-10-06 0 1.750 1.720 1.790 1.650 1.810 2,320,000 4,110,160 1.7716 0.813 0.799 0.831 0.766 0.840 4,996,587 0.8226 -1.13%
2016-10-05 0 1.770 1.720 1.780 1.710 1.800 2,288,000 4,011,680 1.7534 0.822 0.799 0.826 0.794 0.836 4,927,669 0.8141 2.91%
2016-10-04 0 1.720 1.670 1.730 1.590 1.810 4,688,000 8,256,640 1.7612 0.799 0.775 0.803 0.738 0.840 10,096,552 0.8178 -4.97%
2016-10-03 0 1.810 1.790 1.820 1.800 1.900 4,376,000 8,014,080 1.8314 0.840 0.831 0.845 0.836 0.882 9,424,597 0.8503 -1.63%
2016-09-30 0 1.840 1.790 1.850 1.800 1.900 4,408,000 8,028,000 1.8212 0.854 0.831 0.859 0.836 0.882 9,493,516 0.8456 -1.60%
2016-09-29 0 1.870 1.810 1.880 1.800 1.920 4,280,000 8,003,520 1.8700 0.868 0.840 0.873 0.836 0.891 9,217,842 0.8683 3.31%
2016-09-28 0 1.810 1.800 1.810 1.810 1.970 4,240,000 8,095,920 1.9094 0.840 0.836 0.840 0.840 0.915 9,131,694 0.8866 -8.12%
2016-09-27 0 1.970 1.910 1.980 1.920 2.000 4,144,000 8,140,000 1.9643 0.915 0.887 0.919 0.891 0.929 8,924,939 0.9121 1.03%
2016-09-26 0 1.950 1.910 1.970 1.920 2.000 4,184,000 8,204,400 1.9609 0.905 0.887 0.915 0.891 0.929 9,011,087 0.9105 0.52%
2016-09-23 0 1.940 1.920 1.960 1.920 2.070 4,000,000 8,013,760 2.0034 0.901 0.891 0.910 0.891 0.961 8,614,806 0.9302 -3.96%
2016-09-22 0 2.020 1.960 2.020 1.950 2.020 4,032,000 8,017,120 1.9884 0.938 0.910 0.938 0.905 0.938 8,683,724 0.9232 7.45%
2016-09-21 0 1.880 1.820 1.880 1.860 2.190 4,040,000 8,327,440 2.0612 0.873 0.845 0.873 0.864 1.017 8,700,954 0.9571 -12.96%
2016-09-20 0 2.160 2.140 2.160 2.130 2.290 3,656,000 8,084,400 2.2113 1.003 0.994 1.003 0.989 1.063 7,873,932 1.0267 -4.42%
2016-09-19 0 2.260 2.210 2.260 2.220 2.320 1,472,000 3,350,480 2.2761 1.049 1.026 1.049 1.031 1.077 3,170,248 1.0569 -0.88%
2016-09-15 0 2.280 2.210 2.280 2.190 2.290 368,000 825,120 2.2422 1.059 1.026 1.059 1.017 1.063 792,562 1.0411 0.00%
2016-09-14 0 2.280 2.200 2.280 2.280 2.280 56,000 127,680 2.2800 1.059 1.021 1.059 1.059 1.059 120,607 1.0586 0.00%
2016-09-13 0 2.280 2.230 2.290 2.190 2.380 672,000 1,537,920 2.2886 1.059 1.035 1.063 1.017 1.105 1,447,287 1.0626 0.88%
2016-09-12 0 2.260 2.210 2.260 2.190 2.260 216,000 485,760 2.2489 1.049 1.026 1.049 1.017 1.049 465,200 1.0442 -0.44%
2016-09-09 0 2.270 2.200 2.270 2.280 2.280 88,000 197,440 2.2436 1.054 1.021 1.054 1.059 1.059 189,526 1.0418 0.44%
2016-09-08 0 2.260 2.160 2.260 2.180 2.260 248,000 543,600 2.1919 1.049 1.003 1.049 1.012 1.049 534,118 1.0178 3.67%
2016-09-07 0 2.180 2.180 2.220 2.170 2.240 336,000 740,640 2.2043 1.012 1.012 1.031 1.008 1.040 723,644 1.0235 0.46%
2016-09-06 0 2.170 2.160 2.230 2.100 2.290 128,000 280,480 2.1913 1.008 1.003 1.035 0.975 1.063 275,674 1.0174 -2.69%
2016-09-05 0 2.230 2.170 2.230 - - 0 0 - 1.035 1.008 1.035 - - 0 - 0.00%
2016-09-02 0 2.230 2.150 2.240 2.160 2.300 328,000 722,480 2.2027 1.035 0.998 1.040 1.003 1.068 706,414 1.0227 1.83%
2016-09-01 0 2.190 2.110 2.200 2.100 2.220 128,000 274,800 2.1469 1.017 0.980 1.021 0.975 1.031 275,674 0.9968 -0.45%
2016-08-31 0 2.200 2.140 2.200 2.140 2.210 528,000 1,157,040 2.1914 1.021 0.994 1.021 0.994 1.026 1,137,154 1.0175 0.00%
2016-08-30 0 2.200 2.130 2.200 2.100 2.200 168,000 359,600 2.1405 1.021 0.989 1.021 0.975 1.021 361,822 0.9939 -1.79%
2016-08-29 0 2.240 2.150 2.240 2.210 2.250 16,000 35,680 2.2300 1.040 0.998 1.040 1.026 1.045 34,459 1.0354 1.82%
2016-08-26 0 2.200 2.170 2.240 2.200 2.200 24,000 52,800 2.2000 1.021 1.008 1.040 1.021 1.021 51,689 1.0215 0.00%
2016-08-25 0 2.200 2.200 2.250 2.200 2.240 136,000 300,080 2.2065 1.021 1.021 1.045 1.021 1.040 292,903 1.0245 -0.45%
2016-08-24 0 2.210 2.200 2.260 2.200 2.390 752,000 1,719,360 2.2864 1.026 1.021 1.049 1.021 1.110 1,619,583 1.0616 -2.64%
2016-08-23 0 2.270 2.280 2.300 2.030 2.400 2,816,000 6,147,120 2.1829 1.054 1.059 1.068 0.943 1.114 6,064,823 1.0136 10.19%
2016-08-22 0 2.060 2.030 2.070 2.010 2.060 552,000 1,124,160 2.0365 0.956 0.943 0.961 0.933 0.956 1,188,843 0.9456 3.00%
2016-08-19 0 2.000 1.980 2.040 1.980 2.010 1,280,000 2,561,280 2.0010 0.929 0.919 0.947 0.919 0.933 2,756,738 0.9291 0.00%
2016-08-18 0 2.000 1.980 2.010 1.910 2.000 944,000 1,869,360 1.9803 0.929 0.919 0.933 0.887 0.929 2,033,094 0.9195 -1.48%
2016-08-17 0 2.030 1.980 2.040 2.030 2.030 80,000 162,400 2.0300 0.943 0.919 0.947 0.943 0.943 172,296 0.9426 0.00%
2016-08-16 0 2.030 1.930 2.040 1.970 2.030 528,000 1,058,080 2.0039 0.943 0.896 0.947 0.915 0.943 1,137,154 0.9305 1.00%
2016-08-15 0 2.010 1.970 2.010 2.020 2.030 128,000 259,680 2.0288 0.933 0.915 0.933 0.938 0.943 275,674 0.9420 0.00%
2016-08-12 0 2.010 1.930 2.020 1.960 2.010 440,000 877,680 1.9947 0.933 0.896 0.938 0.910 0.933 947,629 0.9262 1.01%
2016-08-11 0 1.990 1.980 1.990 1.980 2.010 400,000 798,880 1.9972 0.924 0.919 0.924 0.919 0.933 861,481 0.9273 0.51%
2016-08-10 0 1.980 1.980 2.010 1.950 1.980 144,000 283,920 1.9717 0.919 0.919 0.933 0.905 0.919 310,133 0.9155 0.00%
2016-08-09 0 1.980 1.920 1.990 1.910 1.980 496,000 952,480 1.9203 0.919 0.891 0.924 0.887 0.919 1,068,236 0.8916 0.00%
2016-08-08 0 1.980 1.980 2.050 1.970 2.000 160,000 318,080 1.9880 0.919 0.919 0.952 0.915 0.929 344,592 0.9231 -1.00%
2016-08-05 0 2.000 2.000 2.100 2.000 2.010 120,000 241,040 2.0087 0.929 0.929 0.975 0.929 0.933 258,444 0.9327 -1.96%
2016-08-04 0 2.040 2.040 2.100 2.040 2.040 160,000 326,400 2.0400 0.947 0.947 0.975 0.947 0.947 344,592 0.9472 0.00%
2016-08-03 0 2.040 2.030 2.090 1.910 2.040 1,024,000 2,016,320 1.9691 0.947 0.943 0.970 0.887 0.947 2,205,390 0.9143 -1.92%
2016-08-01 0 2.080 2.050 2.090 2.010 2.200 2,120,000 4,433,120 2.0911 0.966 0.952 0.970 0.933 1.021 4,565,847 0.9709 4.00%
2016-07-29 0 2.000 1.970 2.000 1.950 2.020 856,000 1,704,720 1.9915 0.929 0.915 0.929 0.905 0.938 1,843,568 0.9247 -3.38%
2016-07-28 0 2.070 2.030 2.080 2.020 2.070 728,000 1,488,480 2.0446 0.961 0.943 0.966 0.938 0.961 1,567,895 0.9493 0.98%
2016-07-27 0 2.050 2.010 2.050 2.040 2.070 56,000 114,720 2.0486 0.952 0.933 0.952 0.947 0.961 120,607 0.9512 1.49%
2016-07-26 0 2.020 2.020 2.060 2.010 2.020 104,000 209,440 2.0138 0.938 0.938 0.956 0.933 0.938 223,985 0.9351 1.00%
2016-07-25 0 2.000 2.000 2.040 1.990 2.090 48,000 96,640 2.0133 0.929 0.929 0.947 0.924 0.970 103,378 0.9348 -2.91%
2016-07-22 0 2.060 2.060 2.080 2.000 2.090 256,000 518,720 2.0263 0.956 0.956 0.966 0.929 0.970 551,348 0.9408 0.98%
2016-07-21 0 2.040 2.040 2.080 2.030 2.090 128,000 263,040 2.0550 0.947 0.947 0.966 0.943 0.970 275,674 0.9542 0.99%
2016-07-20 0 2.020 2.020 2.080 1.980 2.150 840,000 1,721,680 2.0496 0.938 0.938 0.966 0.919 0.998 1,809,109 0.9517 -7.34%
2016-07-19 0 2.180 2.130 2.180 2.110 2.270 808,000 1,758,240 2.1760 1.012 0.989 1.012 0.980 1.054 1,740,191 1.0104 3.81%
2016-07-18 0 2.100 2.060 2.100 2.000 2.120 1,336,000 2,788,080 2.0869 0.975 0.956 0.975 0.929 0.984 2,877,345 0.9690 3.96%
2016-07-15 0 2.020 2.000 2.030 1.960 2.030 360,000 723,360 2.0093 0.938 0.929 0.943 0.910 0.943 775,333 0.9330 2.02%
2016-07-14 0 1.980 1.970 2.030 1.980 2.030 272,000 547,200 2.0118 0.919 0.915 0.943 0.919 0.943 585,807 0.9341 2.06%
2016-07-13 0 1.940 1.940 1.990 1.920 1.960 392,000 759,280 1.9369 0.901 0.901 0.924 0.891 0.910 844,251 0.8994 -1.02%
2016-07-12 0 1.960 1.920 1.970 1.900 1.960 304,000 584,400 1.9224 0.910 0.891 0.915 0.882 0.910 654,725 0.8926 -0.51%
2016-07-11 0 1.970 1.970 2.000 1.900 2.160 2,240,000 4,661,920 2.0812 0.915 0.915 0.929 0.882 1.003 4,824,291 0.9663 2.60%
2016-07-08 0 1.920 1.900 1.950 1.800 2.050 2,016,000 3,830,480 1.9000 0.891 0.882 0.905 0.836 0.952 4,341,862 0.8822 1.05%
2016-07-07 0 1.900 1.890 1.920 1.860 2.180 2,564,000 5,146,280 2.0071 0.882 0.878 0.891 0.864 1.012 5,522,090 0.9319 -8.21%
2016-07-06 0 2.070 2.060 2.120 2.000 2.180 3,320,000 7,048,720 2.1231 0.961 0.956 0.984 0.929 1.012 7,150,289 0.9858 3.50%
2016-07-05 0 2.000 1.990 2.050 1.920 2.250 7,720,000 16,156,640 2.0928 0.929 0.924 0.952 0.891 1.045 16,626,575 0.9717 1.01%
2016-07-04 0 1.980 1.970 2.040 1.670 2.070 8,527,000 15,922,380 1.8673 0.919 0.915 0.947 0.775 0.961 18,364,612 0.8670 18.56%
2016-06-30 0 1.670 1.590 1.690 1.300 1.670 6,335,000 9,221,300 1.4556 0.775 0.738 0.785 0.604 0.775 13,643,698 0.6759 21.01%
2016-06-29 0 1.380 1.360 1.380 1.180 1.400 3,152,000 4,221,680 1.3394 0.641 0.631 0.641 0.548 0.650 6,788,467 0.6219 15.00%
2016-06-28 0 1.200 1.200 1.240 1.000 1.200 3,076,000 3,412,000 1.1092 0.557 0.557 0.576 0.464 0.557 6,624,786 0.5150 20.00%
2016-06-27 0 1.000 0.970 1.000 0.970 1.000 240,000 238,000 0.9917 0.464 0.450 0.464 0.450 0.464 516,888 0.4604 4.17%
2016-06-24 0 0.960 0.940 0.970 0.920 0.970 592,000 562,080 0.9495 0.446 0.436 0.450 0.427 0.450 1,274,991 0.4409 -4.00%
2016-06-23 0 1.000 0.980 1.000 0.900 1.100 2,616,000 2,593,680 0.9915 0.464 0.455 0.464 0.418 0.511 5,634,083 0.4604 12.36%
2016-06-22 0 0.890 0.890 0.920 0.880 0.900 160,000 142,000 0.8875 0.413 0.413 0.427 0.409 0.418 344,592 0.4121 -1.11%
2016-06-21 0 0.900 0.870 0.900 0.900 0.950 32,000 29,600 0.9250 0.418 0.404 0.418 0.418 0.441 68,918 0.4295 2.27%
2016-06-20 0 0.880 0.880 0.930 0.860 0.890 192,000 167,840 0.8742 0.409 0.409 0.432 0.399 0.413 413,511 0.4059 -4.35%
2016-06-17 0 0.920 0.910 0.950 0.900 0.950 1,048,000 963,760 0.9196 0.427 0.423 0.441 0.418 0.441 2,257,079 0.4270 4.55%
2016-06-16 0 0.880 0.880 0.900 0.840 0.880 432,000 377,200 0.8731 0.409 0.409 0.418 0.390 0.409 930,399 0.4054 0.00%
2016-06-15 0 0.880 0.870 0.890 0.880 0.880 96,000 84,480 0.8800 0.409 0.404 0.413 0.409 0.409 206,755 0.4086 1.15%
2016-06-14 0 0.870 0.870 0.890 0.870 0.880 232,000 203,040 0.8752 0.404 0.404 0.413 0.404 0.409 499,659 0.4064 1.16%
2016-06-13 0 0.860 0.860 0.880 0.840 0.880 416,000 360,320 0.8662 0.399 0.399 0.409 0.390 0.409 895,940 0.4022 0.00%
2016-06-10 0 0.860 0.860 0.870 0.860 0.860 16,000 13,760 0.8600 0.399 0.399 0.404 0.399 0.399 34,459 0.3993 -1.15%
2016-06-08 0 0.870 0.870 0.890 0.850 0.880 312,000 268,960 0.8621 0.404 0.404 0.413 0.395 0.409 671,955 0.4003 1.16%
2016-06-07 0 0.860 0.860 0.880 0.850 0.860 88,000 75,600 0.8591 0.399 0.399 0.409 0.395 0.399 189,526 0.3989 0.00%
2016-06-06 0 0.860 0.860 0.880 0.840 0.870 168,000 143,920 0.8567 0.399 0.399 0.409 0.390 0.404 361,822 0.3978 -1.15%
2016-06-03 0 0.870 0.860 0.880 0.860 0.900 96,000 83,920 0.8742 0.404 0.399 0.409 0.399 0.418 206,755 0.4059 0.00%
2016-06-02 0 0.870 0.870 0.880 0.860 0.860 40,000 34,400 0.8600 0.404 0.404 0.409 0.399 0.399 86,148 0.3993 0.00%
2016-06-01 0 0.870 0.840 0.880 0.870 0.870 32,000 27,840 0.8700 0.404 0.390 0.409 0.404 0.404 68,918 0.4040 -2.25%
2016-05-31 0 0.890 0.860 0.890 - - 0 0 - 0.413 0.399 0.413 - - 0 - 0.00%
2016-05-30 0 0.890 0.850 0.890 0.860 0.890 72,000 62,400 0.8667 0.413 0.395 0.413 0.399 0.413 155,067 0.4024 3.49%
2016-05-27 0 0.860 0.850 0.880 - - 0 0 - 0.399 0.395 0.409 - - 0 - 0.00%
2016-05-26 0 0.860 0.720 0.890 0.860 0.860 16,000 13,760 0.8600 0.399 0.334 0.413 0.399 0.399 34,459 0.3993 -3.37%
2016-05-25 0 0.890 0.850 0.890 0.890 0.890 200,000 178,000 0.8900 0.413 0.395 0.413 0.413 0.413 430,740 0.4132 3.49%
2016-05-24 0 0.860 0.860 0.880 0.860 0.890 416,000 360,880 0.8675 0.399 0.399 0.409 0.399 0.413 895,940 0.4028 1.18%
2016-05-23 0 0.850 0.840 0.890 0.850 0.860 208,000 177,200 0.8519 0.395 0.390 0.413 0.395 0.399 447,970 0.3956 -4.49%
2016-05-20 0 0.890 0.820 0.890 - - 0 0 - 0.413 0.381 0.413 - - 0 - 0.00%
2016-05-19 0 0.890 0.820 0.890 0.890 0.890 80,000 71,200 0.8900 0.413 0.381 0.413 0.413 0.413 172,296 0.4132 4.71%
2016-05-18 0 0.850 0.850 0.880 0.850 0.850 24,000 20,400 0.8500 0.395 0.395 0.409 0.395 0.395 51,689 0.3947 -5.56%
2016-05-17 0 0.900 0.850 0.900 0.900 0.900 48,000 43,200 0.9000 0.418 0.395 0.418 0.418 0.418 103,378 0.4179 0.00%
2016-05-16 0 0.900 0.890 0.900 0.860 0.900 952,000 848,160 0.8909 0.418 0.413 0.418 0.399 0.418 2,050,324 0.4137 1.12%
2016-05-13 0 0.890 0.840 0.890 0.840 0.900 352,000 311,520 0.8850 0.413 0.390 0.413 0.390 0.418 758,103 0.4109 0.00%
2016-05-12 0 0.890 0.880 0.900 0.830 0.950 1,128,000 983,360 0.8718 0.413 0.409 0.418 0.385 0.441 2,429,375 0.4048 5.95%
2016-05-11 0 0.840 0.820 0.850 0.820 0.860 184,000 152,480 0.8287 0.390 0.381 0.395 0.381 0.399 396,281 0.3848 1.20%
2016-05-10 0 0.830 0.830 0.860 0.830 0.860 120,000 100,880 0.8407 0.385 0.385 0.399 0.385 0.399 258,444 0.3903 1.22%
2016-05-09 0 0.820 0.810 0.830 0.810 0.820 104,000 84,720 0.8146 0.381 0.376 0.385 0.376 0.381 223,985 0.3782 0.00%
2016-05-06 0 0.820 0.750 0.840 - - 0 0 - 0.381 0.348 0.390 - - 0 - 0.00%
2016-05-05 0 0.820 0.800 0.840 0.820 0.840 312,000 257,760 0.8262 0.381 0.371 0.390 0.381 0.390 671,955 0.3836 -1.20%
2016-05-04 0 0.830 0.770 0.830 0.830 0.830 96,000 79,680 0.8300 0.385 0.358 0.385 0.385 0.385 206,755 0.3854 -1.19%
2016-05-03 0 0.840 0.810 0.840 0.810 0.840 112,000 92,160 0.8229 0.390 0.376 0.390 0.376 0.390 241,215 0.3821 2.44%
2016-04-29 0 0.820 0.700 0.860 0.820 0.820 80,000 65,600 0.8200 0.381 0.325 0.399 0.381 0.381 172,296 0.3807 -1.20%
2016-04-28 0 0.830 0.830 0.860 0.830 0.860 56,000 46,720 0.8343 0.385 0.385 0.399 0.385 0.399 120,607 0.3874 0.00%
2016-04-27 0 0.830 0.820 0.870 0.790 0.870 128,000 103,920 0.8119 0.385 0.381 0.404 0.367 0.404 275,674 0.3770 0.00%
2016-04-26 0 0.830 0.820 0.850 0.830 0.830 264,000 219,120 0.8300 0.385 0.381 0.395 0.385 0.385 568,577 0.3854 0.00%
2016-04-25 0 0.830 0.830 0.850 0.830 0.840 128,000 107,200 0.8375 0.385 0.385 0.395 0.385 0.390 275,674 0.3889 -2.35%
2016-04-22 0 0.850 0.830 0.870 - - 0 0 - 0.395 0.385 0.404 - - 0 - 0.00%
2016-04-21 0 0.850 0.830 0.870 0.850 0.850 40,000 34,000 0.8500 0.395 0.385 0.404 0.395 0.395 86,148 0.3947 0.00%
2016-04-20 0 0.850 0.850 0.870 0.830 0.830 136,000 112,880 0.8300 0.395 0.395 0.404 0.385 0.385 292,903 0.3854 1.19%
2016-04-19 0 0.840 0.840 0.870 - - 0 0 - 0.390 0.390 0.404 - - 0 - 0.00%
2016-04-18 0 0.840 0.830 0.870 0.840 0.900 208,000 178,480 0.8581 0.390 0.385 0.404 0.390 0.418 447,970 0.3984 0.00%
2016-04-15 0 0.840 0.840 0.860 0.830 0.830 24,000 19,920 0.8300 0.390 0.390 0.399 0.385 0.385 51,689 0.3854 -1.18%
2016-04-14 0 0.850 0.830 0.850 0.830 0.850 2,776,000 2,326,080 0.8379 0.395 0.385 0.395 0.385 0.395 5,978,675 0.3891 2.41%
2016-04-13 0 0.830 0.830 0.840 0.800 0.860 6,352,000 5,137,040 0.8087 0.385 0.385 0.390 0.371 0.399 13,680,311 0.3755 0.00%
2016-04-12 0 0.830 0.810 0.840 0.800 0.840 512,000 413,040 0.8067 0.385 0.376 0.390 0.371 0.390 1,102,695 0.3746 0.00%
2016-04-11 0 0.830 0.810 0.830 0.810 0.830 1,160,000 945,360 0.8150 0.385 0.376 0.385 0.376 0.385 2,498,294 0.3784 3.75%
2016-04-08 0 0.800 0.800 0.840 0.790 0.850 256,000 204,880 0.8003 0.371 0.371 0.390 0.367 0.395 551,348 0.3716 -2.44%
2016-04-07 0 0.820 0.820 0.850 0.820 0.840 80,000 66,160 0.8270 0.381 0.381 0.395 0.381 0.390 172,296 0.3840 -3.53%
2016-04-06 0 0.850 0.840 0.870 0.850 0.860 184,000 157,200 0.8543 0.395 0.390 0.404 0.395 0.399 396,281 0.3967 -1.16%
2016-04-05 0 0.860 0.860 0.890 0.860 0.860 16,000 13,760 0.8600 0.399 0.399 0.413 0.399 0.399 34,459 0.3993 0.00%
2016-04-01 0 0.860 0.880 0.890 0.860 0.860 32,000 27,520 0.8600 0.399 0.409 0.413 0.399 0.399 68,918 0.3993 -1.15%
2016-03-31 0 0.870 0.860 0.880 0.860 0.930 544,000 481,760 0.8856 0.404 0.399 0.409 0.399 0.432 1,171,614 0.4112 2.35%
2016-03-30 0 0.850 0.830 0.860 - - 40,000 33,200 0.8300 0.395 0.385 0.399 - - 86,148 0.3854 0.00%
2016-03-29 0 0.850 0.830 0.850 0.800 0.860 272,000 222,080 0.8165 0.395 0.385 0.395 0.371 0.399 585,807 0.3791 3.66%
2016-03-24 0 0.820 0.800 0.860 - - 0 0 - 0.381 0.371 0.399 - - 0 - 0.00%
2016-03-23 0 0.820 0.800 0.850 0.800 0.820 152,000 123,200 0.8105 0.381 0.371 0.395 0.371 0.381 327,363 0.3763 1.23%
2016-03-22 0 0.810 0.810 0.820 0.810 0.840 704,000 583,280 0.8285 0.376 0.376 0.381 0.376 0.390 1,516,206 0.3847 -2.41%
2016-03-21 0 0.830 0.830 0.860 0.830 0.880 864,000 726,000 0.8403 0.385 0.385 0.399 0.385 0.409 1,860,798 0.3902 -3.49%
2016-03-18 0 0.860 0.850 0.860 0.820 0.940 1,216,000 1,089,520 0.8960 0.399 0.395 0.399 0.381 0.436 2,618,901 0.4160 -6.52%
2016-03-17 0 0.920 0.910 0.920 0.880 0.930 3,184,000 2,854,080 0.8964 0.427 0.423 0.427 0.409 0.432 6,857,385 0.4162 4.55%
2016-03-16 0 0.880 0.860 0.880 0.860 0.890 488,000 427,040 0.8751 0.409 0.399 0.409 0.399 0.413 1,051,006 0.4063 0.00%
2016-03-15 0 0.880 0.870 0.890 0.850 0.900 3,568,000 3,137,760 0.8794 0.409 0.404 0.413 0.395 0.418 7,684,407 0.4083 3.53%
2016-03-14 0 0.850 0.850 0.880 0.760 0.920 2,888,000 2,425,440 0.8398 0.395 0.395 0.409 0.353 0.427 6,219,890 0.3899 8.97%
2016-03-11 0 0.780 0.770 0.780 0.740 0.780 1,024,000 780,800 0.7625 0.362 0.358 0.362 0.344 0.362 2,205,390 0.3540 0.00%
2016-03-10 0 0.780 0.760 0.780 0.670 0.790 5,872,000 4,068,160 0.6928 0.362 0.353 0.362 0.311 0.367 12,646,535 0.3217 14.71%
2016-03-09 0 0.680 0.680 0.700 0.680 0.680 32,000 21,760 0.6800 0.316 0.316 0.325 0.316 0.316 68,918 0.3157 0.00%
2016-03-08 0 0.680 0.660 0.680 0.680 0.680 240,000 162,880 0.6787 0.316 0.306 0.316 0.316 0.316 516,888 0.3151 1.49%
2016-03-07 0 0.670 0.670 0.710 0.670 0.700 680,000 474,640 0.6980 0.311 0.311 0.330 0.311 0.325 1,464,517 0.3241 1.52%
2016-03-04 0 0.660 0.640 0.680 0.610 0.700 520,000 343,040 0.6597 0.306 0.297 0.316 0.283 0.325 1,119,925 0.3063 1.54%
2016-03-03 0 0.650 0.620 0.680 0.650 0.650 64,000 41,600 0.6500 0.302 0.288 0.316 0.302 0.302 137,837 0.3018 0.00%
2016-03-02 0 0.650 0.640 0.670 0.650 0.650 120,000 78,000 0.6500 0.302 0.297 0.311 0.302 0.302 258,444 0.3018 0.00%
2016-03-01 0 0.650 0.650 0.670 0.640 0.640 40,000 25,600 0.6400 0.302 0.302 0.311 0.297 0.297 86,148 0.2972 1.56%
2016-02-29 0 0.640 0.630 0.670 0.640 0.640 80,000 51,200 0.6400 0.297 0.293 0.311 0.297 0.297 172,296 0.2972 0.00%
2016-02-26 0 0.640 0.630 0.670 0.640 0.640 144,000 91,520 0.6356 0.297 0.293 0.311 0.297 0.297 310,133 0.2951 0.00%
2016-02-25 0 0.640 0.640 0.670 0.640 0.660 72,000 47,200 0.6556 0.297 0.297 0.311 0.297 0.306 155,067 0.3044 -1.54%
2016-02-24 0 0.650 0.650 0.670 0.650 0.670 264,000 173,680 0.6579 0.302 0.302 0.311 0.302 0.311 568,577 0.3055 0.00%
2016-02-23 0 0.650 0.650 0.670 0.650 0.650 48,000 31,200 0.6500 0.302 0.302 0.311 0.302 0.302 103,378 0.3018 -4.41%
2016-02-22 0 0.680 0.660 0.680 0.660 0.680 208,000 137,760 0.6623 0.316 0.306 0.316 0.306 0.316 447,970 0.3075 3.03%
2016-02-19 0 0.660 0.660 0.680 0.660 0.660 208,000 137,280 0.6600 0.306 0.306 0.316 0.306 0.306 447,970 0.3064 -1.49%
2016-02-18 0 0.670 0.660 0.670 0.670 0.670 416,000 278,720 0.6700 0.311 0.306 0.311 0.311 0.311 895,940 0.3111 -2.90%
2016-02-17 0 0.690 0.660 0.690 0.660 0.690 96,000 64,800 0.6750 0.320 0.306 0.320 0.306 0.320 206,755 0.3134 7.81%
2016-02-16 0 0.640 0.640 0.690 0.640 0.660 104,000 67,760 0.6515 0.297 0.297 0.320 0.297 0.306 223,985 0.3025 -7.25%
2016-02-15 0 0.690 0.670 0.720 0.670 0.690 400,000 272,640 0.6816 0.320 0.311 0.334 0.311 0.320 861,481 0.3165 1.47%
2016-02-12 0 0.680 0.670 0.700 0.680 0.680 48,000 32,640 0.6800 0.316 0.311 0.325 0.316 0.316 103,378 0.3157 0.00%
2016-02-11 0 0.680 0.670 0.700 0.670 0.740 176,000 122,800 0.6977 0.316 0.311 0.325 0.311 0.344 379,051 0.3240 -8.11%
2016-02-05 0 0.740 0.720 0.740 0.700 0.740 2,344,000 1,697,040 0.7240 0.344 0.334 0.344 0.325 0.344 5,048,276 0.3362 10.45%
2016-02-04 0 0.670 0.670 0.690 - - 0 0 - 0.311 0.311 0.320 - - 0 - 4.69%
2016-02-03 0 0.640 0.640 0.650 0.630 0.660 504,000 328,160 0.6511 0.297 0.297 0.302 0.293 0.306 1,085,466 0.3023 -4.48%
2016-02-02 0 0.670 0.670 0.720 0.670 0.680 7,224,000 4,840,240 0.6700 0.311 0.311 0.334 0.311 0.316 15,558,339 0.3111 0.00%
2016-02-01 0 0.670 0.670 0.710 0.650 0.670 9,504,000 6,284,080 0.6612 0.311 0.311 0.330 0.302 0.311 20,468,778 0.3070 -1.47%
2016-01-29 0 0.680 0.680 0.700 0.650 0.740 20,760,000 13,715,280 0.6607 0.316 0.316 0.325 0.302 0.344 44,710,841 0.3068 4.62%
2016-01-28 0 0.650 0.650 0.670 0.650 0.690 720,000 482,720 0.6704 0.302 0.302 0.311 0.302 0.320 1,550,665 0.3113 -7.14%
2016-01-27 0 0.700 0.690 0.700 0.670 0.700 712,000 485,440 0.6818 0.325 0.320 0.325 0.311 0.325 1,533,435 0.3166 0.00%
2016-01-26 0 0.700 0.700 0.720 0.700 0.720 640,000 452,720 0.7074 0.325 0.325 0.334 0.325 0.334 1,378,369 0.3284 -5.41%
2016-01-25 0 0.740 0.740 0.760 0.720 0.790 680,000 504,320 0.7416 0.344 0.344 0.353 0.334 0.367 1,464,517 0.3444 -5.13%
2016-01-22 0 0.780 0.770 0.780 0.710 0.800 2,728,000 2,105,440 0.7718 0.362 0.358 0.362 0.330 0.371 5,875,297 0.3584 11.43%
2016-01-21 0 0.700 0.690 0.700 0.680 0.730 568,000 406,400 0.7155 0.325 0.320 0.325 0.316 0.339 1,223,302 0.3322 1.45%
2016-01-20 0 0.690 0.690 0.700 0.680 0.730 1,056,000 740,880 0.7016 0.320 0.320 0.325 0.316 0.339 2,274,309 0.3258 -5.48%
2016-01-19 0 0.730 0.730 0.740 0.710 0.790 1,864,000 1,393,040 0.7473 0.339 0.339 0.344 0.330 0.367 4,014,499 0.3470 -1.35%
2016-01-18 0 0.740 0.730 0.750 0.700 0.780 1,000,000 742,480 0.7425 0.344 0.339 0.348 0.325 0.362 2,153,701 0.3447 1.37%
2016-01-15 0 0.730 0.730 0.750 0.630 0.820 7,760,000 5,470,560 0.7050 0.339 0.339 0.348 0.293 0.381 16,712,723 0.3273 12.31%
2016-01-14 0 0.650 0.620 0.650 0.610 0.670 736,000 476,080 0.6468 0.302 0.288 0.302 0.283 0.311 1,585,124 0.3003 0.00%
2016-01-13 0 0.650 0.650 0.670 0.640 0.660 440,000 287,440 0.6533 0.302 0.302 0.311 0.297 0.306 947,629 0.3033 -1.52%
2016-01-12 0 0.660 0.650 0.660 0.640 0.670 864,000 565,520 0.6545 0.306 0.302 0.306 0.297 0.311 1,860,798 0.3039 -1.49%
2016-01-11 0 0.670 0.670 0.680 0.650 0.670 432,000 288,320 0.6674 0.311 0.311 0.316 0.302 0.311 930,399 0.3099 -1.47%
2016-01-08 0 0.680 0.680 0.690 0.560 0.700 9,432,000 5,478,640 0.5809 0.316 0.316 0.320 0.260 0.325 20,313,712 0.2697 7.94%
2016-01-07 0 0.630 0.630 0.640 0.620 0.670 1,592,000 1,028,480 0.6460 0.293 0.293 0.297 0.288 0.311 3,428,693 0.3000 -12.50%
2016-01-06 0 0.720 0.690 0.720 0.650 0.720 1,816,000 1,236,720 0.6810 0.334 0.320 0.334 0.302 0.334 3,911,122 0.3162 0.00%
2016-01-05 0 0.720 0.710 0.730 0.690 0.850 3,928,000 2,873,200 0.7315 0.334 0.330 0.339 0.320 0.395 8,459,739 0.3396 -7.69%
2016-01-04 0 0.780 0.780 0.790 0.750 0.830 2,192,000 1,720,160 0.7847 0.362 0.362 0.367 0.348 0.385 4,720,913 0.3644 -3.70%
2015-12-31 0 0.810 0.810 0.840 0.810 0.970 8,704,000 7,585,120 0.8715 0.376 0.376 0.390 0.376 0.450 18,745,817 0.4046 -16.49%
2015-12-30 0 0.970 0.960 0.980 0.700 1.240 28,352,000 25,198,640 0.8888 0.450 0.446 0.455 0.325 0.576 61,061,742 0.4127 40.58%
2015-12-29 0 0.690 0.690 0.700 0.600 0.760 15,280,000 10,525,200 0.6888 0.320 0.320 0.325 0.279 0.353 32,908,558 0.3198

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top