Winto Group (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08238  2015-02-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.140 0.137 0.140 0.132 0.186 23,568,000 3,416,584 0.1450 0.140 0.137 0.140 0.132 0.186 23,568,000 0.1450 -23.50%
2026-03-19 0 0.183 0.183 0.185 0.179 0.189 1,888,000 345,856 0.1832 0.183 0.183 0.185 0.179 0.189 1,888,000 0.1832 0.00%
2026-03-18 0 0.183 0.182 0.184 0.180 0.189 3,104,000 571,800 0.1842 0.183 0.182 0.184 0.180 0.189 3,104,000 0.1842 -0.54%
2026-03-17 0 0.184 0.184 0.187 0.160 0.270 52,789,610 10,627,161 0.2013 0.184 0.184 0.187 0.160 0.270 52,789,610 0.2013 -30.57%
2026-03-16 0 0.265 0.265 0.270 0.250 0.310 5,344,400 1,440,550 0.2695 0.265 0.265 0.270 0.250 0.310 5,344,400 0.2695 -13.11%
2026-03-13 0 0.305 0.300 0.305 0.300 0.310 1,405,600 425,460 0.3027 0.305 0.300 0.305 0.300 0.310 1,405,600 0.3027 0.00%
2026-03-12 0 0.305 0.300 0.305 0.305 0.310 282,400 86,152 0.3051 0.305 0.300 0.305 0.305 0.310 282,400 0.3051 -1.61%
2026-03-11 0 0.310 0.300 0.310 0.300 0.315 2,573,600 793,692 0.3084 0.310 0.300 0.310 0.300 0.315 2,573,600 0.3084 -1.59%
2026-03-10 0 0.315 0.315 0.320 0.315 0.315 178,400 56,160 0.3148 0.315 0.315 0.320 0.315 0.315 178,400 0.3148 1.61%
2026-03-09 0 0.310 0.310 0.320 0.310 0.325 280,000 89,160 0.3184 0.310 0.310 0.320 0.310 0.325 280,000 0.3184 -3.12%
2026-03-06 0 0.320 0.310 0.320 0.305 0.320 464,000 147,080 0.3170 0.320 0.310 0.320 0.305 0.320 464,000 0.3170 4.92%
2026-03-05 0 0.305 0.305 0.320 0.305 0.325 480,000 151,560 0.3158 0.305 0.305 0.320 0.305 0.325 480,000 0.3158 -4.69%
2026-03-04 0 0.320 0.310 0.320 0.305 0.330 360,800 113,676 0.3151 0.320 0.310 0.320 0.305 0.330 360,800 0.3151 -3.03%
2026-03-03 0 0.330 0.305 0.330 0.305 0.330 880,000 280,680 0.3190 0.330 0.305 0.330 0.305 0.330 880,000 0.3190 3.13%
2026-03-02 0 0.320 0.305 0.325 0.300 0.330 880,800 282,760 0.3210 0.320 0.305 0.325 0.300 0.330 880,800 0.3210 -4.48%
2026-02-27 0 0.335 0.320 0.330 0.320 0.340 729,600 237,140 0.3250 0.335 0.320 0.330 0.320 0.340 729,600 0.3250 6.35%
2026-02-26 0 0.315 0.310 0.320 0.305 0.340 296,800 98,672 0.3325 0.315 0.310 0.320 0.305 0.340 296,800 0.3325 3.28%
2026-02-25 0 0.305 0.305 0.325 0.285 0.325 584,000 179,156 0.3068 0.305 0.305 0.325 0.285 0.325 584,000 0.3068 -6.15%
2026-02-24 0 0.325 0.290 0.325 0.290 0.330 1,096,000 338,040 0.3084 0.325 0.290 0.325 0.290 0.330 1,096,000 0.3084 0.00%
2026-02-23 0 0.325 0.320 0.330 0.305 0.340 886,400 283,088 0.3194 0.325 0.320 0.330 0.305 0.340 886,400 0.3194 8.33%
2026-02-20 0 0.300 0.300 0.310 0.260 0.335 3,377,120 1,059,910 0.3139 0.300 0.300 0.310 0.260 0.335 3,377,120 0.3139 15.38%
2026-02-16 0 0.260 0.260 0.275 0.237 0.275 1,043,200 268,595 0.2575 0.260 0.260 0.275 0.237 0.275 1,043,200 0.2575 11.59%
2026-02-13 0 0.233 0.227 0.239 0.232 0.233 161,680 37,615 0.2327 0.233 0.227 0.239 0.232 0.233 161,680 0.2327 2.64%
2026-02-12 0 0.227 0.227 0.233 0.227 0.228 32,000 7,288 0.2278 0.227 0.227 0.233 0.227 0.228 32,000 0.2278 0.00%
2026-02-11 0 0.227 0.226 0.230 0.222 0.235 337,600 76,571 0.2268 0.227 0.226 0.230 0.222 0.235 337,600 0.2268 2.25%
2026-02-10 0 0.222 0.221 0.226 0.217 0.228 760,000 170,632 0.2245 0.222 0.221 0.226 0.217 0.228 760,000 0.2245 2.30%
2026-02-09 0 0.217 0.217 0.226 0.216 0.255 4,509,440 1,029,381 0.2283 0.217 0.217 0.226 0.216 0.255 4,509,440 0.2283 -5.65%
2026-02-06 0 0.230 0.225 0.230 0.229 0.240 544,000 126,472 0.2325 0.230 0.225 0.230 0.229 0.240 544,000 0.2325 0.00%
2026-02-05 0 0.230 0.218 0.230 0.216 0.230 544,520 121,252 0.2227 0.230 0.218 0.230 0.216 0.230 544,520 0.2227 4.55%
2026-02-04 0 0.220 0.217 0.234 0.219 0.230 1,734,560 390,258 0.2250 0.220 0.217 0.234 0.219 0.230 1,734,560 0.2250 -2.22%
2026-02-03 0 0.225 0.220 0.229 0.213 0.230 1,936,420 428,815 0.2214 0.225 0.220 0.229 0.213 0.230 1,936,420 0.2214 -2.17%
2026-02-02 0 0.230 0.229 0.236 0.225 0.242 539,840 123,869 0.2295 0.230 0.229 0.236 0.225 0.242 539,840 0.2295 0.00%
2026-01-30 0 0.230 0.223 0.246 0.227 0.243 481,600 113,144 0.2349 0.230 0.223 0.246 0.227 0.243 481,600 0.2349 -5.35%
2026-01-29 0 0.243 0.242 0.243 0.230 0.246 952,000 228,640 0.2402 0.243 0.242 0.243 0.230 0.246 952,000 0.2402 6.11%
2026-01-28 0 0.229 0.229 0.240 0.222 0.229 300,000 67,892 0.2263 0.229 0.229 0.240 0.222 0.229 300,000 0.2263 0.00%
2026-01-27 0 0.229 0.229 0.240 0.222 0.238 704,800 160,600 0.2279 0.229 0.229 0.240 0.222 0.238 704,800 0.2279 -4.58%
2026-01-26 0 0.240 0.239 0.245 0.220 0.243 1,340,800 317,980 0.2372 0.240 0.239 0.245 0.220 0.243 1,340,800 0.2372 8.60%
2026-01-23 0 0.221 0.221 0.228 0.220 0.235 923,200 208,257 0.2256 0.221 0.221 0.228 0.220 0.235 923,200 0.2256 -3.07%
2026-01-22 0 0.228 0.228 0.235 0.211 0.270 2,347,200 548,240 0.2336 0.228 0.228 0.235 0.211 0.270 2,347,200 0.2336 -8.80%
2026-01-21 0 0.250 0.241 0.250 0.222 0.270 1,544,000 377,792 0.2447 0.250 0.241 0.250 0.222 0.270 1,544,000 0.2447 16.82%
2026-01-20 0 0.214 0.211 0.227 0.211 0.228 656,000 142,504 0.2172 0.214 0.211 0.227 0.211 0.228 656,000 0.2172 2.64%
2026-01-19 0 0.234 0.223 0.239 0.221 0.234 584,000 133,152 0.2280 0.208 0.199 0.213 0.197 0.208 655,424 0.2032 -0.43%
2026-01-16 0 0.235 0.235 0.238 0.222 0.238 711,680 162,822 0.2288 0.209 0.209 0.212 0.198 0.212 798,720 0.2039 -0.84%
2026-01-15 0 0.237 0.227 0.237 0.226 0.242 296,000 69,656 0.2353 0.211 0.202 0.211 0.201 0.216 332,201 0.2097 -0.42%
2026-01-14 0 0.238 0.228 0.238 0.228 0.243 328,000 77,392 0.2360 0.212 0.203 0.212 0.203 0.217 368,115 0.2102 0.00%
2026-01-13 0 0.238 0.224 0.238 0.220 0.241 1,136,000 264,984 0.2333 0.212 0.200 0.212 0.196 0.215 1,274,935 0.2078 0.00%
2026-01-09 0 0.238 0.228 0.240 0.225 0.238 568,480 132,602 0.2333 0.212 0.203 0.214 0.200 0.212 638,006 0.2078 1.28%
2026-01-08 0 0.235 0.225 0.235 0.230 0.235 202,400 47,152 0.2330 0.209 0.200 0.209 0.205 0.209 227,154 0.2076 3.98%
2026-01-07 0 0.226 0.226 0.232 0.219 0.226 360,000 80,893 0.2247 0.201 0.201 0.207 0.195 0.201 404,029 0.2002 0.44%
2026-01-06 0 0.225 0.223 0.232 0.225 0.227 140,800 31,808 0.2259 0.200 0.199 0.207 0.200 0.202 158,020 0.2013 0.00%
2026-01-05 0 0.225 0.225 0.235 0.222 0.230 264,000 59,664 0.2260 0.200 0.200 0.209 0.198 0.205 296,288 0.2014 -2.60%
2025-12-31 0 0.231 0.230 0.240 0.231 0.231 80,000 18,480 0.2310 0.206 0.205 0.214 0.206 0.206 89,784 0.2058 0.00%
2025-12-30 0 0.231 0.230 0.238 0.231 0.237 288,000 66,800 0.2319 0.206 0.205 0.212 0.206 0.211 323,223 0.2067 0.00%
2025-12-29 0 0.231 0.230 0.242 0.231 0.231 156,800 36,092 0.2302 0.206 0.205 0.216 0.206 0.206 175,977 0.2051 0.43%
2025-12-24 0 0.230 0.227 0.236 0.220 0.230 17,600 3,952 0.2245 0.205 0.202 0.210 0.196 0.205 19,753 0.2001 0.00%
2025-12-23 0 0.230 0.220 0.242 0.229 0.238 128,040 29,624 0.2314 0.205 0.196 0.216 0.204 0.212 143,700 0.2062 -3.36%
2025-12-22 0 0.238 0.222 0.239 - - 0 0 - 0.212 0.198 0.213 - - 0 - 0.00%
2025-12-19 0 0.238 0.229 0.243 0.222 0.260 401,600 102,456 0.2551 0.212 0.204 0.217 0.198 0.232 450,717 0.2273 -0.83%
2025-12-18 0 0.240 0.224 0.240 0.216 0.240 368,000 84,112 0.2286 0.214 0.200 0.214 0.192 0.214 413,007 0.2037 0.00%
2025-12-17 0 0.240 0.227 0.240 - - 5,600 1,176 0.2100 0.214 0.202 0.214 - - 6,285 0.1871 0.00%
2025-12-16 0 0.240 0.228 0.240 - - 0 0 - 0.214 0.203 0.214 - - 0 - 0.00%
2025-12-15 0 0.240 0.226 0.240 0.240 0.240 632,000 151,680 0.2400 0.214 0.201 0.214 0.214 0.214 709,295 0.2138 0.00%
2025-12-12 0 0.240 0.226 0.250 - - 0 0 - 0.214 0.201 0.223 - - 0 - 0.00%
2025-12-11 0 0.240 0.226 0.250 0.240 0.240 15,200 3,431 0.2257 0.214 0.201 0.223 0.214 0.214 17,059 0.2011 -4.00%
2025-12-10 0 0.250 0.238 0.250 0.250 0.255 1,408,800 354,988 0.2520 0.223 0.212 0.223 0.223 0.227 1,581,099 0.2245 -1.96%
2025-12-09 0 0.255 0.230 0.265 0.243 0.255 440,000 111,480 0.2534 0.227 0.205 0.236 0.217 0.227 493,813 0.2258 0.00%
2025-12-08 0 0.255 0.230 0.255 0.255 0.260 800,000 205,680 0.2571 0.227 0.205 0.227 0.227 0.232 897,842 0.2291 0.00%
2025-12-05 0 0.255 0.241 0.255 0.222 0.255 208,000 51,936 0.2497 0.227 0.215 0.227 0.198 0.227 233,439 0.2225 -1.92%
2025-12-04 0 0.260 0.230 0.260 - - 0 0 - 0.232 0.205 0.232 - - 0 - -1.89%
2025-12-03 0 0.265 0.260 0.270 0.265 0.265 42,400 11,164 0.2633 0.236 0.232 0.241 0.236 0.236 47,586 0.2346 1.92%
2025-12-02 0 0.260 0.255 0.265 0.250 0.265 3,148,800 818,064 0.2598 0.232 0.227 0.236 0.223 0.236 3,533,905 0.2315 -3.70%
2025-12-01 0 0.270 0.255 0.270 0.255 0.270 448,000 118,200 0.2638 0.241 0.227 0.241 0.227 0.241 502,791 0.2351 8.00%
2025-11-28 0 0.250 0.228 0.255 0.250 0.255 240,000 61,000 0.2542 0.223 0.203 0.227 0.223 0.227 269,353 0.2265 -1.96%
2025-11-27 0 0.255 0.245 0.260 0.240 0.255 512,000 129,616 0.2532 0.227 0.218 0.232 0.214 0.227 574,619 0.2256 7.59%
2025-11-26 0 0.237 0.237 0.248 0.236 0.255 878,400 214,108 0.2437 0.211 0.211 0.221 0.210 0.227 985,830 0.2172 4.41%
2025-11-25 0 0.227 0.227 0.245 0.220 0.249 784,000 180,096 0.2297 0.202 0.202 0.218 0.196 0.222 879,885 0.2047 3.18%
2025-11-24 0 0.220 0.217 0.220 0.208 0.220 125,600 27,072 0.2155 0.196 0.193 0.196 0.185 0.196 140,961 0.1921 1.38%
2025-11-21 0 0.217 0.205 0.220 0.208 0.215 456,000 95,568 0.2096 0.193 0.183 0.196 0.185 0.192 511,770 0.1867 0.00%
2025-11-20 0 0.217 0.209 0.217 0.207 0.221 219,200 46,824 0.2136 0.193 0.186 0.193 0.184 0.197 246,009 0.1903 -1.81%
2025-11-19 0 0.221 0.211 0.221 0.207 0.222 195,200 42,324 0.2168 0.197 0.188 0.197 0.184 0.198 219,073 0.1932 5.24%
2025-11-18 0 0.210 0.208 0.211 0.210 0.224 288,000 61,072 0.2121 0.187 0.185 0.188 0.187 0.200 323,223 0.1889 -0.47%
2025-11-17 0 0.211 0.210 0.231 0.210 0.222 424,000 91,040 0.2147 0.188 0.187 0.206 0.187 0.198 475,856 0.1913 -5.38%
2025-11-14 0 0.223 0.223 0.229 0.223 0.223 8,000 1,784 0.2230 0.199 0.199 0.204 0.199 0.199 8,978 0.1987 0.00%
2025-11-13 0 0.223 0.223 0.227 0.215 0.238 152,000 34,880 0.2295 0.199 0.199 0.202 0.192 0.212 170,590 0.2045 3.72%
2025-11-12 0 0.215 0.213 0.215 0.212 0.218 288,000 61,384 0.2131 0.192 0.190 0.192 0.189 0.194 323,223 0.1899 -0.92%
2025-11-11 0 0.217 0.216 0.229 0.213 0.237 792,000 181,136 0.2287 0.193 0.192 0.204 0.190 0.211 888,863 0.2038 2.84%
2025-11-07 0 0.211 0.211 0.233 0.210 0.211 56,000 11,808 0.2109 0.188 0.188 0.208 0.187 0.188 62,849 0.1879 -1.86%
2025-11-06 0 0.215 0.214 0.236 0.212 0.216 56,000 12,040 0.2150 0.192 0.191 0.210 0.189 0.192 62,849 0.1916 1.42%
2025-11-05 0 0.212 0.212 0.223 0.212 0.223 312,000 67,200 0.2154 0.189 0.189 0.199 0.189 0.199 350,158 0.1919 0.00%
2025-11-04 0 0.212 0.212 0.228 0.211 0.220 216,000 46,480 0.2152 0.189 0.189 0.203 0.188 0.196 242,417 0.1917 -0.47%
2025-11-03 0 0.213 0.213 0.226 0.210 0.215 96,000 20,200 0.2104 0.190 0.190 0.201 0.187 0.192 107,741 0.1875 0.95%
2025-10-31 0 0.211 0.211 0.223 0.209 0.221 376,400 80,826 0.2147 0.188 0.188 0.199 0.186 0.197 422,435 0.1913 -6.22%
2025-10-30 0 0.225 0.213 0.225 - - 8,000 1,808 0.2260 0.200 0.190 0.200 - - 8,978 0.2014 -1.32%
2025-10-28 0 0.228 0.217 0.228 0.213 0.228 632,000 137,632 0.2178 0.203 0.193 0.203 0.190 0.203 709,295 0.1940 -0.44%
2025-10-27 0 0.229 0.226 0.232 0.224 0.236 529,000 121,353 0.2294 0.204 0.201 0.207 0.200 0.210 593,698 0.2044 -2.97%
2025-10-24 0 0.236 0.235 0.236 0.228 0.244 592,000 136,960 0.2314 0.210 0.209 0.210 0.203 0.217 664,403 0.2061 -3.28%
2025-10-23 0 0.244 0.232 0.244 0.230 0.255 1,701,600 412,770 0.2426 0.217 0.207 0.217 0.205 0.227 1,909,709 0.2161 -1.61%
2025-10-22 0 0.248 0.237 0.248 0.225 0.270 1,304,000 304,712 0.2337 0.221 0.211 0.221 0.200 0.241 1,463,482 0.2082 -9.82%
2025-10-21 0 0.275 0.275 0.285 0.220 0.275 2,448,000 609,640 0.2490 0.245 0.245 0.254 0.196 0.245 2,747,396 0.2219 12.70%
2025-10-20 0 0.244 0.242 0.244 0.228 0.310 5,033,000 1,296,760 0.2577 0.217 0.216 0.217 0.203 0.276 5,648,547 0.2296 -21.29%
2025-10-17 0 0.310 0.310 0.325 0.280 0.500 8,860,800 3,066,448 0.3461 0.276 0.276 0.290 0.249 0.446 9,944,495 0.3084 -36.73%
2025-10-16 0 0.490 0.485 0.495 0.455 0.520 2,322,320 1,116,866 0.4809 0.437 0.432 0.441 0.405 0.463 2,606,345 0.4285 15.29%
2025-10-15 0 0.425 0.410 0.445 0.410 0.610 8,454,400 4,465,904 0.5282 0.379 0.365 0.397 0.365 0.544 9,488,391 0.4707 -13.27%
2025-10-14 0 0.490 0.485 0.490 0.460 0.490 1,711,200 801,356 0.4683 0.437 0.432 0.437 0.410 0.437 1,920,483 0.4173 3.16%
2025-10-13 0 0.475 0.475 0.480 0.440 0.500 3,819,200 1,829,796 0.4791 0.423 0.423 0.428 0.392 0.446 4,286,296 0.4269 15.85%
2025-10-10 0 0.410 0.395 0.410 0.370 0.490 3,252,000 1,352,208 0.4158 0.365 0.352 0.365 0.330 0.437 3,649,727 0.3705 -4.65%
2025-10-09 0 0.430 0.420 0.440 0.330 0.465 6,746,104 2,662,153 0.3946 0.383 0.374 0.392 0.294 0.414 7,571,167 0.3516 34.38%
2025-10-08 0 0.320 0.320 0.325 0.295 0.345 1,926,400 629,656 0.3269 0.285 0.285 0.290 0.263 0.307 2,162,003 0.2912 8.47%
2025-10-06 0 0.295 0.285 0.300 0.280 0.350 2,502,400 779,200 0.3114 0.263 0.254 0.267 0.249 0.312 2,808,449 0.2774 13.46%
2025-10-03 0 0.260 0.260 0.270 0.213 0.280 3,800,000 1,000,392 0.2633 0.232 0.232 0.241 0.190 0.249 4,264,748 0.2346 17.12%
2025-10-02 0 0.222 0.212 0.231 0.221 0.224 229,000 50,823 0.2219 0.198 0.189 0.206 0.197 0.200 257,007 0.1977 -5.53%
2025-09-30 0 0.235 0.226 0.235 0.226 0.235 96,800 22,216 0.2295 0.209 0.201 0.209 0.201 0.209 108,639 0.2045 3.98%
2025-09-29 0 0.226 0.216 0.234 0.226 0.227 121,600 27,473 0.2259 0.201 0.192 0.208 0.201 0.202 136,472 0.2013 -0.88%
2025-09-26 0 0.228 0.221 0.228 0.229 0.236 272,000 63,240 0.2325 0.203 0.197 0.203 0.204 0.210 305,266 0.2072 -2.98%
2025-09-25 0 0.235 0.226 0.235 0.229 0.236 160,000 37,224 0.2327 0.209 0.201 0.209 0.204 0.210 179,568 0.2073 6.33%
2025-09-24 0 0.221 0.219 0.229 0.219 0.221 296,000 65,136 0.2201 0.197 0.195 0.204 0.195 0.197 332,201 0.1961 1.38%
2025-09-23 0 0.218 0.218 0.233 0.200 0.222 288,000 61,120 0.2122 0.194 0.194 0.208 0.178 0.198 323,223 0.1891 4.81%
2025-09-22 0 0.208 0.207 0.212 0.205 0.235 704,000 152,696 0.2169 0.185 0.184 0.189 0.183 0.209 790,101 0.1933 -12.97%
2025-09-19 0 0.239 0.239 0.240 0.219 0.255 2,598,400 619,137 0.2383 0.213 0.213 0.214 0.195 0.227 2,916,190 0.2123 21.94%
2025-09-18 0 0.196 0.196 0.202 - - 0 0 - 0.175 0.175 0.180 - - 0 - 0.51%
2025-09-17 0 0.195 0.194 0.198 0.188 0.195 160,000 30,344 0.1897 0.174 0.173 0.176 0.168 0.174 179,568 0.1690 -2.50%
2025-09-16 0 0.200 0.191 0.200 0.199 0.200 28,000 5,508 0.1967 0.178 0.170 0.178 0.177 0.178 31,424 0.1753 0.00%
2025-09-15 0 0.200 0.193 0.200 0.189 0.200 140,000 27,380 0.1956 0.178 0.172 0.178 0.168 0.178 157,122 0.1743 4.17%
2025-09-12 0 0.192 0.192 0.197 0.187 0.192 39,200 7,421 0.1893 0.171 0.171 0.176 0.167 0.171 43,994 0.1687 1.05%
2025-09-11 0 0.190 0.187 0.190 0.188 0.192 24,000 4,560 0.1900 0.169 0.167 0.169 0.168 0.171 26,935 0.1693 -4.52%
2025-09-10 0 0.199 0.182 0.199 0.195 0.200 81,600 16,126 0.1976 0.177 0.162 0.177 0.174 0.178 91,580 0.1761 3.11%
2025-09-09 0 0.193 0.182 0.193 0.193 0.193 8,800 1,688 0.1918 0.172 0.162 0.172 0.172 0.172 9,876 0.1709 1.58%
2025-09-08 0 0.190 0.182 0.196 0.180 0.198 37,600 6,982 0.1857 0.169 0.162 0.175 0.160 0.176 42,199 0.1655 0.00%
2025-09-05 0 0.190 0.190 0.195 0.187 0.187 12,000 2,224 0.1853 0.169 0.169 0.174 0.167 0.167 13,468 0.1651 0.53%
2025-09-04 0 0.189 0.188 0.198 0.187 0.189 24,000 4,520 0.1883 0.168 0.168 0.176 0.167 0.168 26,935 0.1678 2.16%
2025-09-03 0 0.185 0.185 0.187 0.176 0.185 104,000 19,064 0.1833 0.165 0.165 0.167 0.157 0.165 116,719 0.1633 1.65%
2025-09-02 0 0.182 0.180 - - - 400 70 0.1750 0.162 0.160 - - - 449 0.1559 0.00%
2025-09-01 0 0.182 0.180 0.189 0.180 0.186 526,000 95,544 0.1816 0.162 0.160 0.168 0.160 0.166 590,331 0.1618 -6.19%
2025-08-29 0 0.194 0.183 0.196 - - 800 144 0.1800 0.173 0.163 0.175 - - 898 0.1604 0.00%
2025-08-28 0 0.194 0.188 0.198 - - 0 0 - 0.173 0.168 0.176 - - 0 - 0.00%
2025-08-27 0 0.194 0.193 0.195 0.188 0.194 240,000 45,992 0.1916 0.173 0.172 0.174 0.168 0.173 269,353 0.1708 4.30%
2025-08-26 0 0.186 0.186 0.198 0.185 0.191 72,000 13,632 0.1893 0.166 0.166 0.176 0.165 0.170 80,806 0.1687 -7.92%
2025-08-25 0 0.202 0.187 0.202 0.190 0.203 161,280 32,234 0.1999 0.180 0.167 0.180 0.169 0.181 181,005 0.1781 9.19%
2025-08-22 0 0.185 0.185 0.195 0.183 0.194 148,800 27,500 0.1848 0.165 0.165 0.174 0.163 0.173 166,999 0.1647 -5.13%
2025-08-21 0 0.195 0.195 0.203 0.195 0.196 56,000 10,944 0.1954 0.174 0.174 0.181 0.174 0.175 62,849 0.1741 0.52%
2025-08-20 0 0.194 0.195 0.196 0.189 0.189 8,800 1,656 0.1882 0.173 0.174 0.175 0.168 0.168 9,876 0.1677 -1.02%
2025-08-19 0 0.196 0.196 0.200 - - 4,000 752 0.1880 0.175 0.175 0.178 - - 4,489 0.1675 3.70%
2025-08-18 0 0.189 0.189 0.190 0.183 0.189 74,000 13,906 0.1879 0.168 0.168 0.169 0.163 0.168 83,050 0.1674 2.16%
2025-08-15 0 0.185 0.185 0.194 0.185 0.190 40,000 7,560 0.1890 0.165 0.165 0.173 0.165 0.169 44,892 0.1684 -2.63%
2025-08-14 0 0.190 0.190 0.193 0.180 0.185 112,000 20,312 0.1814 0.169 0.169 0.172 0.160 0.165 125,698 0.1616 2.70%
2025-08-13 0 0.185 0.183 0.196 0.182 0.185 18,400 3,346 0.1818 0.165 0.163 0.175 0.162 0.165 20,650 0.1620 -5.13%
2025-08-12 0 0.195 0.190 0.204 0.181 0.195 77,600 14,286 0.1841 0.174 0.169 0.182 0.161 0.174 87,091 0.1640 -1.02%
2025-08-11 0 0.197 0.185 0.197 0.203 0.203 8,000 1,624 0.2030 0.176 0.165 0.176 0.181 0.181 8,978 0.1809 2.07%
2025-08-08 0 0.193 0.186 0.193 0.196 0.196 24,000 4,704 0.1960 0.172 0.166 0.172 0.175 0.175 26,935 0.1746 2.66%
2025-08-07 0 0.188 0.185 0.194 - - 0 0 - 0.168 0.165 0.173 - - 0 - 0.00%
2025-08-06 0 0.188 0.185 0.192 0.185 0.188 80,000 14,928 0.1866 0.168 0.165 0.171 0.165 0.168 89,784 0.1663 1.08%
2025-08-05 0 0.186 0.185 0.200 0.186 0.192 56,000 10,488 0.1873 0.166 0.165 0.178 0.166 0.171 62,849 0.1669 1.09%
2025-08-04 0 0.184 0.184 0.197 0.181 0.181 10,400 1,856 0.1785 0.164 0.164 0.176 0.161 0.161 11,672 0.1590 1.66%
2025-08-01 0 0.181 0.173 0.182 0.181 0.181 8,000 1,448 0.1810 0.161 0.154 0.162 0.161 0.161 8,978 0.1613 -0.55%
2025-07-31 0 0.182 0.182 0.186 0.182 0.185 80,000 14,704 0.1838 0.162 0.162 0.166 0.162 0.165 89,784 0.1638 -4.21%
2025-07-30 0 0.190 0.188 0.190 0.190 0.191 134,400 25,528 0.1899 0.169 0.168 0.169 0.169 0.170 150,837 0.1692 -2.56%
2025-07-29 0 0.195 0.189 0.210 0.191 0.195 24,000 4,648 0.1937 0.174 0.168 0.187 0.170 0.174 26,935 0.1726 2.09%
2025-07-28 0 0.191 0.188 0.191 - - 0 0 - 0.170 0.168 0.170 - - 0 - 0.00%
2025-07-25 0 0.191 0.190 0.208 - - 0 0 - 0.170 0.169 0.185 - - 0 - 0.00%
2025-07-24 0 0.191 0.191 0.199 0.191 0.204 40,000 7,936 0.1984 0.170 0.170 0.177 0.170 0.182 44,892 0.1768 -2.05%
2025-07-23 0 0.195 0.189 0.195 - - 0 0 - 0.174 0.168 0.174 - - 0 - 0.00%
2025-07-22 0 0.195 0.195 0.200 0.186 0.204 137,600 26,051 0.1893 0.174 0.174 0.178 0.166 0.182 154,429 0.1687 -2.01%
2025-07-21 0 0.199 0.192 0.199 0.190 0.202 127,400 25,356 0.1990 0.177 0.171 0.177 0.169 0.180 142,981 0.1773 5.85%
2025-07-18 0 0.188 0.183 0.204 0.188 0.207 968,000 183,968 0.1900 0.168 0.163 0.182 0.168 0.184 1,086,388 0.1693 -2.59%
2025-07-17 0 0.193 0.193 0.210 0.186 0.193 18,400 3,488 0.1896 0.172 0.172 0.187 0.166 0.172 20,650 0.1689 -6.31%
2025-07-16 0 0.206 0.180 0.212 0.206 0.206 32,000 6,592 0.2060 0.184 0.160 0.189 0.184 0.184 35,914 0.1836 0.00%
2025-07-15 0 0.206 0.198 0.218 0.206 0.206 9,600 1,984 0.2067 0.184 0.176 0.194 0.184 0.184 10,774 0.1841 -4.63%
2025-07-14 0 0.216 0.187 0.218 0.215 0.225 192,000 41,888 0.2182 0.192 0.167 0.194 0.192 0.200 215,482 0.1944 -3.57%
2025-07-11 0 0.224 0.215 0.224 0.176 0.235 363,880 76,650 0.2106 0.200 0.192 0.200 0.157 0.209 408,383 0.1877 23.08%
2025-07-10 0 0.182 0.180 0.198 0.180 0.182 46,400 8,240 0.1776 0.162 0.160 0.176 0.160 0.162 52,075 0.1582 2.25%
2025-07-09 0 0.178 0.178 0.187 0.178 0.184 48,320 8,710 0.1803 0.159 0.159 0.167 0.159 0.164 54,230 0.1606 2.89%
2025-07-08 0 0.173 0.173 0.197 0.171 0.173 200,000 34,536 0.1727 0.154 0.154 0.176 0.152 0.154 224,460 0.1539 0.00%
2025-07-07 0 0.173 0.173 0.190 0.173 0.173 10,400 1,808 0.1738 0.154 0.154 0.169 0.154 0.154 11,672 0.1549 -8.95%
2025-07-04 0 0.190 0.190 0.219 - - 800 144 0.1800 0.169 0.169 0.195 - - 898 0.1604 0.53%
2025-07-03 0 0.189 0.189 0.214 0.185 0.189 24,000 4,472 0.1863 0.168 0.168 0.191 0.165 0.168 26,935 0.1660 -4.06%
2025-07-02 0 0.197 0.190 0.218 0.197 0.197 12,800 2,464 0.1925 0.176 0.169 0.194 0.176 0.176 14,365 0.1715 0.00%
2025-06-30 0 0.197 0.172 0.197 - - 0 0 - 0.176 0.153 0.176 - - 0 - 0.00%
2025-06-27 0 0.197 0.172 0.198 0.197 0.198 65,600 12,924 0.1970 0.176 0.153 0.176 0.176 0.176 73,623 0.1755 -0.51%
2025-06-26 0 0.198 0.180 0.198 0.198 0.218 216,200 44,386 0.2053 0.176 0.160 0.176 0.176 0.194 242,642 0.1829 -4.35%
2025-06-25 0 0.207 0.202 0.208 0.205 0.208 56,000 11,568 0.2066 0.184 0.180 0.185 0.183 0.185 62,849 0.1841 2.48%
2025-06-24 0 0.202 0.179 0.202 0.209 0.209 16,000 3,264 0.2040 0.180 0.159 0.180 0.186 0.186 17,957 0.1818 15.43%
2025-06-23 0 0.175 0.168 0.180 0.156 0.186 307,280 53,863 0.1753 0.156 0.150 0.160 0.139 0.166 344,861 0.1562 15.89%
2025-06-20 0 0.151 0.145 0.214 0.151 0.172 32,000 5,000 0.1563 0.135 0.129 0.191 0.135 0.153 35,914 0.1392 -24.12%
2025-06-19 0 0.199 0.151 0.217 0.199 0.199 40,000 7,960 0.1990 0.177 0.135 0.193 0.177 0.177 44,892 0.1773 -0.50%
2025-06-18 0 0.200 0.199 0.200 0.200 0.211 144,280 29,400 0.2038 0.178 0.177 0.178 0.178 0.188 161,926 0.1816 -6.54%
2025-06-17 0 0.214 0.213 0.218 0.214 0.214 8,000 1,712 0.2140 0.191 0.190 0.194 0.191 0.191 8,978 0.1907 0.94%
2025-06-16 0 0.212 0.212 0.225 0.200 0.209 224,000 45,752 0.2043 0.189 0.189 0.200 0.178 0.186 251,396 0.1820 3.92%
2025-06-13 0 0.204 0.204 0.205 0.204 0.210 180,800 37,464 0.2072 0.182 0.182 0.183 0.182 0.187 202,912 0.1846 -3.32%
2025-06-12 0 0.211 0.210 0.211 0.211 0.215 147,200 31,419 0.2134 0.188 0.187 0.188 0.188 0.192 165,203 0.1902 -1.86%
2025-06-11 0 0.215 0.217 0.218 0.215 0.219 232,000 50,248 0.2166 0.192 0.193 0.194 0.192 0.195 260,374 0.1930 -1.83%
2025-06-10 0 0.219 0.210 0.220 0.215 0.229 328,000 72,168 0.2200 0.195 0.187 0.196 0.192 0.204 368,115 0.1960 -3.10%
2025-06-09 0 0.226 0.200 0.234 - - 192,200 43,431 0.2260 0.201 0.178 0.208 - - 215,706 0.2013 0.00%
2025-06-06 0 0.226 0.208 0.226 0.202 0.226 82,400 18,060 0.2192 0.201 0.185 0.201 0.180 0.201 92,478 0.1953 6.60%
2025-06-05 0 0.212 0.211 0.220 0.210 0.234 152,000 32,712 0.2152 0.189 0.188 0.196 0.187 0.208 170,590 0.1918 -1.40%
2025-06-04 0 0.215 0.212 0.216 0.215 0.216 24,000 5,168 0.2153 0.192 0.189 0.192 0.192 0.192 26,935 0.1919 -1.83%
2025-06-03 0 0.219 0.219 0.220 0.216 0.220 112,000 24,504 0.2188 0.195 0.195 0.196 0.192 0.196 125,698 0.1949 -3.95%
2025-06-02 0 0.228 0.228 0.240 0.228 0.230 28,000 6,400 0.2286 0.203 0.203 0.214 0.203 0.205 31,424 0.2037 -6.56%
2025-05-30 0 0.244 0.226 0.244 0.225 0.250 50,880 12,315 0.2420 0.217 0.201 0.217 0.200 0.223 57,103 0.2157 1.67%
2025-05-29 0 0.240 0.240 0.250 0.235 0.280 1,010,400 251,242 0.2487 0.214 0.214 0.223 0.209 0.249 1,133,974 0.2216 -2.04%
2025-05-28 0 0.245 0.213 0.245 0.210 0.265 1,259,200 297,064 0.2359 0.218 0.190 0.218 0.187 0.236 1,413,203 0.2102 11.87%
2025-05-27 0 0.219 0.210 0.220 0.203 0.230 992,000 216,632 0.2184 0.195 0.187 0.196 0.181 0.205 1,113,324 0.1946 -3.95%
2025-05-26 0 0.228 0.222 0.230 0.218 0.295 724,000 174,312 0.2408 0.203 0.198 0.205 0.194 0.263 812,547 0.2145 -6.17%
2025-05-23 0 0.243 0.243 0.249 0.210 0.330 8,380,800 2,242,834 0.2676 0.217 0.217 0.222 0.187 0.294 9,405,790 0.2385 22.73%
2025-05-22 0 0.198 0.191 0.200 0.131 0.200 2,426,400 428,855 0.1767 0.176 0.170 0.178 0.117 0.178 2,723,154 0.1575 35.62%
2025-05-21 0 0.146 0.147 0.149 0.126 0.160 1,897,600 263,229 0.1387 0.130 0.131 0.133 0.112 0.143 2,129,681 0.1236 16.80%
2025-05-20 0 0.125 0.124 0.130 0.123 0.129 104,000 12,976 0.1248 0.111 0.110 0.116 0.110 0.115 116,719 0.1112 -4.58%
2025-05-19 0 0.131 0.131 0.132 - - 0 0 - 0.117 0.117 0.118 - - 0 - 0.00%
2025-05-16 0 0.131 0.126 0.134 - - 0 0 - 0.117 0.112 0.119 - - 0 - 0.00%
2025-05-15 0 0.131 0.131 0.133 0.125 0.125 16,000 2,000 0.1250 0.117 0.117 0.119 0.111 0.111 17,957 0.1114 -1.50%
2025-05-14 0 0.133 0.133 0.137 0.122 0.132 128,000 16,080 0.1256 0.119 0.119 0.122 0.109 0.118 143,655 0.1119 -0.75%
2025-05-13 0 0.134 0.134 0.140 0.133 0.133 16,000 2,128 0.1330 0.119 0.119 0.125 0.119 0.119 17,957 0.1185 -4.29%
2025-05-12 0 0.140 0.141 0.143 0.132 0.139 18,400 2,460 0.1337 0.125 0.126 0.127 0.118 0.124 20,650 0.1191 0.00%
2025-05-09 0 0.140 0.131 0.140 0.140 0.140 136,000 19,040 0.1400 0.125 0.117 0.125 0.125 0.125 152,633 0.1247 -2.78%
2025-05-08 0 0.144 0.140 0.144 0.140 0.144 178,400 25,323 0.1419 0.128 0.125 0.128 0.125 0.128 200,219 0.1265 2.86%
2025-05-07 0 0.140 0.130 0.140 0.124 0.144 188,000 25,776 0.1371 0.125 0.116 0.125 0.110 0.128 210,993 0.1222 2.94%
2025-05-06 0 0.136 0.128 0.136 0.135 0.137 98,400 13,384 0.1360 0.121 0.114 0.121 0.120 0.122 110,435 0.1212 9.68%
2025-05-02 0 0.124 0.124 0.129 0.124 0.140 1,284,800 171,025 0.1331 0.110 0.110 0.115 0.110 0.125 1,441,934 0.1186 -16.78%
2025-04-30 0 0.149 0.143 0.150 0.149 0.149 112,000 16,688 0.1490 0.133 0.127 0.134 0.133 0.133 125,698 0.1328 -0.67%
2025-04-29 0 0.150 0.150 0.155 0.150 0.156 679,200 102,153 0.1504 0.134 0.134 0.138 0.134 0.139 762,268 0.1340 -4.46%
2025-04-28 0 0.157 0.150 0.157 0.158 0.169 24,000 3,880 0.1617 0.140 0.134 0.140 0.141 0.151 26,935 0.1440 -7.10%
2025-04-25 0 0.169 0.154 0.177 0.153 0.170 461,600 72,214 0.1564 0.151 0.137 0.158 0.136 0.151 518,055 0.1394 -0.59%
2025-04-24 0 0.170 0.168 0.190 - - 0 0 - 0.151 0.150 0.169 - - 0 - 0.00%
2025-04-23 0 0.170 0.166 0.180 0.164 0.174 180,000 29,622 0.1646 0.151 0.148 0.160 0.146 0.155 202,014 0.1466 -5.56%
2025-04-22 0 0.180 0.185 0.197 0.180 0.180 8,000 1,440 0.1800 0.160 0.165 0.176 0.160 0.160 8,978 0.1604 3.45%
2025-04-17 0 0.174 0.171 0.178 0.170 0.180 264,500 45,979 0.1738 0.155 0.152 0.159 0.151 0.160 296,849 0.1549 -3.33%
2025-04-16 0 0.180 0.180 0.190 0.176 0.180 79,200 14,152 0.1787 0.160 0.160 0.169 0.157 0.160 88,886 0.1592 -2.17%
2025-04-15 0 0.184 0.180 0.185 - - 0 0 - 0.164 0.160 0.165 - - 0 - -0.54%
2025-04-14 0 0.185 0.181 0.192 0.173 0.201 679,200 126,640 0.1865 0.165 0.161 0.171 0.154 0.179 762,268 0.1661 -13.55%
2025-04-11 0 0.214 0.213 0.214 0.213 0.214 64,000 13,640 0.2131 0.191 0.190 0.191 0.190 0.191 71,827 0.1899 0.00%
2025-04-10 0 0.214 0.207 0.220 0.208 0.239 160,000 35,736 0.2234 0.191 0.184 0.196 0.185 0.213 179,568 0.1990 -4.04%
2025-04-09 0 0.223 0.229 0.233 0.220 0.233 104,000 23,312 0.2242 0.199 0.204 0.208 0.196 0.208 116,719 0.1997 -5.51%
2025-04-08 0 0.236 0.235 0.236 0.215 0.240 544,000 120,616 0.2217 0.210 0.209 0.210 0.192 0.214 610,532 0.1976 -1.67%
2025-04-07 0 0.240 0.224 0.248 0.240 0.240 40,000 9,600 0.2400 0.214 0.200 0.221 0.214 0.214 44,892 0.2138 -0.83%
2025-04-03 0 0.242 0.225 0.246 0.242 0.242 16,000 3,872 0.2420 0.216 0.200 0.219 0.216 0.216 17,957 0.2156 4.31%
2025-04-02 0 0.232 0.231 0.248 0.231 0.243 3,368,000 779,296 0.2314 0.207 0.206 0.221 0.206 0.217 3,779,914 0.2062 -2.93%
2025-04-01 0 0.239 0.225 0.239 0.239 0.315 792,000 205,488 0.2595 0.213 0.200 0.213 0.213 0.281 888,863 0.2312 -2.45%
2025-03-31 0 0.245 0.243 0.265 0.245 0.270 96,000 25,320 0.2638 0.218 0.217 0.236 0.218 0.241 107,741 0.2350 -9.26%
2025-03-28 0 0.270 0.243 0.315 - - 0 0 - 0.241 0.217 0.281 - - 0 - 0.00%
2025-03-27 0 0.270 0.250 0.270 0.270 0.270 32,000 8,640 0.2700 0.241 0.223 0.241 0.241 0.241 35,914 0.2406 1.89%
2025-03-26 0 0.265 0.260 0.280 0.250 0.265 166,400 42,664 0.2564 0.236 0.232 0.249 0.223 0.236 186,751 0.2285 8.16%
2025-03-25 0 0.245 0.245 0.250 0.239 0.245 35,680 8,556 0.2398 0.218 0.218 0.223 0.213 0.218 40,044 0.2137 2.51%
2025-03-24 0 0.239 0.239 0.247 0.238 0.249 617,600 150,538 0.2437 0.213 0.213 0.220 0.212 0.222 693,134 0.2172 0.00%
2025-03-21 0 0.239 0.239 0.249 0.238 0.244 288,000 69,216 0.2403 0.213 0.213 0.222 0.212 0.217 323,223 0.2141 -6.27%
2025-03-20 0 0.255 0.245 0.265 0.246 0.265 40,200 10,110 0.2515 0.227 0.218 0.236 0.219 0.236 45,117 0.2241 3.66%
2025-03-19 0 0.246 0.245 0.255 0.245 0.275 153,400 39,814 0.2595 0.219 0.218 0.227 0.218 0.245 172,161 0.2313 -8.89%
2025-03-18 0 0.270 0.255 0.270 0.249 0.275 441,840 111,812 0.2531 0.241 0.227 0.241 0.222 0.245 495,878 0.2255 -1.82%
2025-03-17 0 0.275 0.260 0.285 0.275 0.275 8,000 2,200 0.2750 0.245 0.232 0.254 0.245 0.245 8,978 0.2450 0.00%
2025-03-14 0 0.275 0.270 0.280 0.240 0.280 520,000 136,248 0.2620 0.245 0.241 0.249 0.214 0.249 583,597 0.2335 -1.79%
2025-03-13 0 0.280 0.280 0.300 0.275 0.280 192,000 52,840 0.2752 0.249 0.249 0.267 0.245 0.249 215,482 0.2452 1.82%
2025-03-12 0 0.275 0.270 0.285 0.275 0.280 30,400 8,208 0.2700 0.245 0.241 0.254 0.245 0.249 34,118 0.2406 -8.33%
2025-03-11 0 0.300 0.280 0.325 - - 0 0 - 0.267 0.249 0.290 - - 0 - 0.00%
2025-03-10 0 0.300 0.280 0.310 0.280 0.300 779,600 225,440 0.2892 0.267 0.249 0.276 0.249 0.267 874,947 0.2577 3.45%
2025-03-07 0 0.290 0.280 0.305 0.280 0.310 389,600 112,480 0.2887 0.258 0.249 0.272 0.249 0.276 437,249 0.2572 -3.33%
2025-03-06 0 0.300 0.295 0.315 0.300 0.320 357,600 108,632 0.3038 0.267 0.263 0.281 0.267 0.285 401,335 0.2707 -10.45%
2025-03-05 0 0.335 0.305 0.335 - - 0 0 - 0.298 0.272 0.298 - - 0 - 0.00%
2025-03-04 0 0.335 0.295 0.335 0.345 0.345 32,000 11,040 0.3450 0.298 0.263 0.298 0.307 0.307 35,914 0.3074 8.06%
2025-03-03 0 0.310 0.300 0.330 0.300 0.330 340,000 108,400 0.3188 0.276 0.267 0.294 0.267 0.294 381,583 0.2841 3.33%
2025-02-28 0 0.300 0.300 0.325 0.300 0.310 208,000 63,160 0.3037 0.267 0.267 0.290 0.267 0.276 233,439 0.2706 -3.23%
2025-02-27 0 0.310 0.310 0.325 0.300 0.325 56,800 17,512 0.3083 0.276 0.276 0.290 0.267 0.290 63,747 0.2747 -1.59%
2025-02-26 0 0.315 0.315 0.330 0.315 0.325 64,000 20,320 0.3175 0.281 0.281 0.294 0.281 0.290 71,827 0.2829 0.00%
2025-02-25 0 0.315 0.310 0.335 0.315 0.315 70,400 22,016 0.3127 0.281 0.276 0.298 0.281 0.281 79,010 0.2786 -1.56%
2025-02-24 0 0.320 0.320 0.335 0.320 0.335 138,800 45,386 0.3270 0.285 0.285 0.298 0.285 0.298 155,776 0.2914 -3.03%
2025-02-21 0 0.330 0.320 0.330 0.320 0.365 360,800 119,232 0.3305 0.294 0.285 0.294 0.285 0.325 404,927 0.2945 -9.59%
2025-02-20 0 0.365 0.345 0.365 0.345 0.365 72,800 25,372 0.3485 0.325 0.307 0.325 0.307 0.325 81,704 0.3105 8.96%
2025-02-19 0 0.335 0.330 0.360 0.330 0.335 16,000 5,320 0.3325 0.298 0.294 0.321 0.294 0.298 17,957 0.2963 -4.29%
2025-02-18 0 0.350 0.340 0.350 0.340 0.350 24,000 8,320 0.3467 0.312 0.303 0.312 0.303 0.312 26,935 0.3089 0.00%
2025-02-17 0 0.350 0.325 0.360 0.325 0.350 140,800 47,560 0.3378 0.312 0.290 0.321 0.290 0.312 158,020 0.3010 6.06%
2025-02-14 0 0.330 0.320 0.345 0.320 0.330 533,600 174,160 0.3264 0.294 0.285 0.307 0.285 0.294 598,860 0.2908 -4.35%
2025-02-13 0 0.345 0.320 0.345 0.330 0.380 506,400 173,824 0.3433 0.307 0.285 0.307 0.294 0.339 568,334 0.3058 -1.43%
2025-02-12 0 0.350 0.340 0.360 0.350 0.410 354,400 127,576 0.3600 0.312 0.303 0.321 0.312 0.365 397,744 0.3207 -5.41%
2025-02-11 0 0.370 0.335 0.370 0.360 0.370 44,800 15,876 0.3544 0.330 0.298 0.330 0.321 0.330 50,279 0.3158 7.25%
2025-02-10 0 0.345 0.325 0.350 0.315 0.350 236,000 77,380 0.3279 0.307 0.290 0.312 0.281 0.312 264,863 0.2922 -4.17%
2025-02-07 0 0.360 0.335 0.370 0.350 0.375 80,000 28,840 0.3605 0.321 0.298 0.330 0.312 0.334 89,784 0.3212 2.86%
2025-02-06 0 0.350 0.350 0.415 0.350 0.360 32,000 11,280 0.3525 0.312 0.312 0.370 0.312 0.321 35,914 0.3141 -16.67%
2025-02-05 0 0.420 0.415 0.420 0.415 0.420 24,000 10,040 0.4183 0.374 0.370 0.374 0.370 0.374 26,935 0.3727 0.00%
2025-02-04 0 0.420 0.350 0.420 0.410 0.420 51,200 20,564 0.4016 0.374 0.312 0.374 0.365 0.374 57,462 0.3579 1.20%
2025-02-03 0 0.415 0.340 0.415 0.410 0.430 27,200 10,952 0.4026 0.370 0.303 0.370 0.365 0.383 30,527 0.3588 1.22%
2025-01-28 0 0.410 0.300 0.410 0.415 0.415 40,000 16,520 0.4130 0.365 0.267 0.365 0.370 0.370 44,892 0.3680 1.23%
2025-01-27 0 0.405 0.370 0.405 0.370 0.415 288,000 117,200 0.4069 0.361 0.330 0.361 0.330 0.370 323,223 0.3626 8.00%
2025-01-24 0 0.375 0.375 0.395 0.375 0.425 167,680 65,806 0.3924 0.334 0.334 0.352 0.334 0.379 188,188 0.3497 -10.71%
2025-01-23 0 0.420 0.375 0.420 0.380 0.435 350,400 146,232 0.4173 0.374 0.334 0.374 0.339 0.388 393,255 0.3719 15.07%
2025-01-22 0 0.365 0.365 0.405 0.355 0.405 59,200 22,672 0.3830 0.325 0.325 0.361 0.316 0.361 66,440 0.3412 -8.75%
2025-01-21 0 0.400 0.380 0.405 0.395 0.425 1,002,400 413,388 0.4124 0.356 0.339 0.361 0.352 0.379 1,124,996 0.3675 2.56%
2025-01-20 0 0.390 0.370 0.395 0.355 0.395 2,041,600 797,880 0.3908 0.347 0.330 0.352 0.316 0.352 2,291,292 0.3482 6.85%
2025-01-17 0 0.365 0.330 0.385 0.355 0.365 2,137,000 769,325 0.3600 0.325 0.294 0.343 0.316 0.325 2,398,360 0.3208 2.82%
2025-01-16 0 0.355 0.340 0.355 0.325 0.355 178,400 61,296 0.3436 0.316 0.303 0.316 0.290 0.316 200,219 0.3061 4.41%
2025-01-15 0 0.340 0.340 0.345 0.320 0.350 145,726 48,726 0.3344 0.303 0.303 0.307 0.285 0.312 163,549 0.2979 6.25%
2025-01-14 0 0.320 0.305 0.320 0.325 0.325 8,000 2,600 0.3250 0.285 0.272 0.285 0.290 0.290 8,978 0.2896 -1.54%
2025-01-13 0 0.325 0.315 0.330 0.315 0.330 24,000 7,760 0.3233 0.290 0.281 0.294 0.281 0.294 26,935 0.2881 0.00%
2025-01-10 0 0.325 0.325 0.350 0.320 0.325 42,400 13,692 0.3229 0.290 0.290 0.312 0.285 0.290 47,586 0.2877 -5.80%
2025-01-09 0 0.345 0.345 0.360 0.345 0.370 239,600 86,268 0.3601 0.307 0.307 0.321 0.307 0.330 268,904 0.3208 -4.17%
2025-01-08 0 0.360 0.340 0.350 0.290 0.360 427,200 148,420 0.3474 0.321 0.303 0.312 0.258 0.321 479,447 0.3096 16.13%
2025-01-07 0 0.310 0.315 0.325 0.260 0.310 118,400 33,976 0.2870 0.276 0.281 0.290 0.232 0.276 132,881 0.2557 10.71%
2025-01-06 0 0.280 0.280 0.320 0.270 0.280 95,200 25,760 0.2706 0.249 0.249 0.285 0.241 0.249 106,843 0.2411 0.00%
2025-01-03 0 0.280 0.280 0.310 - - 240 59 0.2458 0.249 0.249 0.276 - - 269 0.2190 0.00%
2025-01-02 0 0.280 0.280 0.300 0.246 0.246 32,800 8,065 0.2459 0.249 0.249 0.267 0.219 0.219 36,812 0.2191 0.00%
2024-12-31 0 0.280 0.230 0.300 0.280 0.280 80,000 22,400 0.2800 0.249 0.205 0.267 0.249 0.249 89,784 0.2495 0.00%
2024-12-30 0 0.280 0.250 0.290 - - 0 0 - 0.249 0.223 0.258 - - 0 - -3.45%
2024-12-27 0 0.290 0.285 0.300 0.280 0.300 435,200 124,724 0.2866 0.258 0.254 0.267 0.249 0.267 488,426 0.2554 -3.33%
2024-12-24 0 0.300 0.290 0.300 0.275 0.310 23,200 6,776 0.2921 0.267 0.258 0.267 0.245 0.276 26,037 0.2602 -3.23%
2024-12-23 0 0.310 0.310 0.320 0.300 0.320 20,000 6,304 0.3152 0.276 0.276 0.285 0.267 0.285 22,446 0.2809 -3.12%
2024-12-20 0 0.320 0.320 0.325 0.295 0.300 11,200 3,312 0.2957 0.285 0.285 0.290 0.263 0.267 12,570 0.2635 8.47%
2024-12-19 0 0.295 0.295 0.325 0.285 0.325 8,800 2,580 0.2932 0.263 0.263 0.290 0.254 0.290 9,876 0.2612 -9.23%
2024-12-18 0 0.325 0.300 0.330 0.300 0.325 1,910,400 620,484 0.3248 0.290 0.267 0.294 0.267 0.290 2,144,046 0.2894 3.17%
2024-12-17 0 0.315 0.300 0.330 0.300 0.330 44,000 13,628 0.3097 0.281 0.267 0.294 0.267 0.294 49,381 0.2760 -4.55%
2024-12-16 0 0.330 0.310 0.330 0.310 0.330 74,720 23,574 0.3155 0.294 0.276 0.294 0.276 0.294 83,858 0.2811 6.45%
2024-12-13 0 0.310 0.310 0.330 0.310 0.315 92,000 28,560 0.3104 0.276 0.276 0.294 0.276 0.281 103,252 0.2766 0.00%
2024-12-12 0 0.310 0.310 0.360 0.285 0.370 416,400 134,210 0.3223 0.276 0.276 0.321 0.254 0.330 467,327 0.2872 -11.43%
2024-12-11 0 0.035 0.033 0.035 0.033 0.037 4,964,000 176,256 0.0355 0.312 0.294 0.312 0.294 0.330 557,111 0.3164 -2.78%
2024-12-10 0 0.036 0.035 0.036 0.033 0.037 8,640,000 302,040 0.0350 0.321 0.312 0.321 0.294 0.330 969,669 0.3115 0.00%
2024-12-09 0 0.036 0.036 0.037 0.036 0.038 1,912,000 70,000 0.0366 0.321 0.321 0.330 0.321 0.339 214,584 0.3262 -7.69%
2024-12-06 0 0.039 0.037 0.039 0.035 0.039 8,624,000 313,328 0.0363 0.348 0.330 0.348 0.312 0.348 967,873 0.3237 8.33%
2024-12-05 0 0.036 0.036 0.037 0.035 0.042 6,468,800 239,886 0.0371 0.321 0.321 0.330 0.312 0.374 725,995 0.3304 -7.69%
2024-12-04 0 0.039 0.039 0.040 0.038 0.041 1,184,000 47,160 0.0398 0.348 0.348 0.356 0.339 0.365 132,881 0.3549 -7.14%
2024-12-03 0 0.042 0.040 0.042 0.039 0.042 2,120,000 85,528 0.0403 0.374 0.356 0.374 0.348 0.374 237,928 0.3595 -4.55%
2024-12-02 0 0.044 0.042 0.044 0.042 0.044 418,400 18,355 0.0439 0.392 0.374 0.392 0.374 0.392 46,957 0.3909 4.76%
2024-11-29 0 0.042 0.041 0.043 0.042 0.043 24,000 1,016 0.0423 0.374 0.365 0.383 0.374 0.383 2,694 0.3772 2.44%
2024-11-28 0 0.041 0.041 0.042 0.040 0.043 344,000 14,248 0.0414 0.365 0.365 0.374 0.356 0.383 38,607 0.3691 -4.65%
2024-11-27 0 0.043 0.041 0.043 0.041 0.043 1,016,000 42,192 0.0415 0.383 0.365 0.383 0.365 0.383 114,026 0.3700 7.50%
2024-11-26 0 0.040 0.040 0.042 0.040 0.043 3,680,000 149,840 0.0407 0.356 0.356 0.374 0.356 0.383 413,007 0.3628 -9.09%
2024-11-25 0 0.044 0.043 0.045 0.040 0.044 1,216,000 51,728 0.0425 0.392 0.383 0.401 0.356 0.392 136,472 0.3790 4.76%
2024-11-22 0 0.042 0.042 0.043 0.041 0.042 886,000 36,698 0.0414 0.374 0.374 0.383 0.365 0.374 99,436 0.3691 -2.33%
2024-11-21 0 0.043 0.042 0.044 0.041 0.044 2,856,000 120,232 0.0421 0.383 0.374 0.392 0.365 0.392 320,529 0.3751 -4.44%
2024-11-20 0 0.045 0.043 0.045 0.041 0.045 1,523,600 66,288 0.0435 0.401 0.383 0.401 0.365 0.401 170,994 0.3877 9.76%
2024-11-19 0 0.041 0.041 0.044 0.041 0.043 339,600 14,055 0.0414 0.365 0.365 0.392 0.365 0.383 38,113 0.3688 -2.38%
2024-11-18 0 0.042 0.041 0.045 0.041 0.044 3,512,000 148,952 0.0424 0.374 0.365 0.401 0.365 0.392 394,153 0.3779 -8.70%
2024-11-15 0 0.046 0.042 0.046 0.041 0.046 3,056,000 133,032 0.0435 0.410 0.374 0.410 0.365 0.410 342,976 0.3879 4.55%
2024-11-14 0 0.044 0.041 0.044 0.041 0.044 2,480,000 105,112 0.0424 0.392 0.365 0.392 0.365 0.392 278,331 0.3777 -4.35%
2024-11-13 0 0.046 0.045 0.046 0.043 0.047 13,760,400 613,589 0.0446 0.410 0.401 0.410 0.383 0.419 1,544,333 0.3973 -6.12%
2024-11-12 0 0.049 0.046 0.049 0.046 0.055 8,544,400 418,568 0.0490 0.437 0.410 0.437 0.410 0.490 958,940 0.4365 -10.91%
2024-11-11 0 0.055 0.053 0.055 0.046 0.062 48,616,000 2,656,576 0.0546 0.490 0.472 0.490 0.410 0.552 5,456,184 0.4869 27.91%
2024-11-08 0 0.043 0.042 0.043 0.039 0.059 50,976,000 2,452,600 0.0481 0.383 0.374 0.383 0.348 0.526 5,721,047 0.4287 13.16%
2024-11-07 0 0.038 0.038 0.039 0.035 0.039 3,952,000 147,768 0.0374 0.339 0.339 0.348 0.312 0.348 443,534 0.3332 5.56%
2024-11-06 0 0.036 0.035 0.036 0.035 0.036 2,896,000 103,848 0.0359 0.321 0.312 0.321 0.312 0.321 325,019 0.3195 0.00%
2024-11-05 0 0.036 0.035 0.036 0.035 0.037 5,488,000 196,376 0.0358 0.321 0.312 0.321 0.312 0.330 615,919 0.3188 0.00%
2024-11-04 0 0.036 0.035 0.036 0.034 0.038 11,088,000 400,592 0.0361 0.321 0.312 0.321 0.303 0.339 1,244,409 0.3219 0.00%
2024-11-01 0 0.036 0.034 0.036 0.035 0.042 46,352,000 1,675,272 0.0361 0.321 0.303 0.321 0.312 0.374 5,202,095 0.3220 -12.20%
2024-10-31 0 0.041 0.040 0.041 0.040 0.042 1,208,000 49,064 0.0406 0.365 0.356 0.365 0.356 0.374 135,574 0.3619 -2.38%
2024-10-30 0 0.042 0.041 0.042 0.040 0.042 672,000 27,800 0.0414 0.374 0.365 0.374 0.356 0.374 75,419 0.3686 0.00%
2024-10-29 0 0.042 0.042 0.043 0.042 0.044 2,688,000 115,112 0.0428 0.374 0.374 0.383 0.374 0.392 301,675 0.3816 -4.55%
2024-10-28 0 0.044 0.043 0.044 0.042 0.045 2,992,000 128,216 0.0429 0.392 0.383 0.392 0.374 0.401 335,793 0.3818 0.00%
2024-10-25 0 0.044 0.043 0.044 0.042 0.046 3,792,000 162,752 0.0429 0.392 0.383 0.392 0.374 0.410 425,577 0.3824 -2.22%
2024-10-24 0 0.045 0.044 0.045 0.043 0.046 3,984,000 179,096 0.0450 0.401 0.392 0.401 0.383 0.410 447,125 0.4006 -2.17%
2024-10-23 0 0.046 0.045 0.046 0.045 0.050 6,610,000 310,832 0.0470 0.410 0.401 0.410 0.401 0.446 741,842 0.4190 -4.17%
2024-10-22 0 0.048 0.047 0.048 0.045 0.048 1,656,000 77,616 0.0469 0.428 0.419 0.428 0.401 0.428 185,853 0.4176 6.67%
2024-10-21 0 0.045 0.045 0.046 0.045 0.048 3,320,000 151,752 0.0457 0.401 0.401 0.410 0.401 0.428 372,604 0.4073 0.00%
2024-10-18 0 0.045 0.045 0.046 0.045 0.052 10,168,000 479,152 0.0471 0.401 0.401 0.410 0.401 0.463 1,141,157 0.4199 -10.00%
2024-10-17 0 0.050 0.050 0.051 0.050 0.050 632,000 31,600 0.0500 0.446 0.446 0.454 0.446 0.446 70,929 0.4455 0.00%
2024-10-16 0 0.050 0.050 0.052 0.050 0.052 992,000 50,152 0.0506 0.446 0.446 0.463 0.446 0.463 111,332 0.4505 0.00%
2024-10-15 0 0.050 0.050 0.051 0.050 0.053 1,872,000 94,632 0.0506 0.446 0.446 0.454 0.446 0.472 210,095 0.4504 -1.96%
2024-10-14 0 0.051 0.050 0.051 0.049 0.053 4,554,000 228,526 0.0502 0.454 0.446 0.454 0.437 0.472 511,096 0.4471 -1.92%
2024-10-10 0 0.052 0.051 0.052 0.050 0.054 6,226,800 317,678 0.0510 0.463 0.454 0.463 0.446 0.481 698,835 0.4546 1.96%
2024-10-09 0 0.051 0.051 0.052 0.050 0.055 9,208,000 479,184 0.0520 0.454 0.454 0.463 0.446 0.490 1,033,416 0.4637 -3.77%
2024-10-08 0 0.053 0.053 0.055 0.053 0.058 6,264,000 344,832 0.0550 0.472 0.472 0.490 0.472 0.517 703,010 0.4905 -1.85%
2024-10-07 0 0.054 0.054 0.055 0.051 0.063 23,291,200 1,332,657 0.0572 0.481 0.481 0.490 0.454 0.561 2,613,976 0.5098 -1.82%
2024-10-04 0 0.055 0.054 0.055 0.053 0.073 19,232,000 1,167,000 0.0607 0.490 0.481 0.490 0.472 0.650 2,158,412 0.5407 -1.79%
2024-10-03 0 0.056 0.054 0.056 0.055 0.061 6,661,600 384,855 0.0578 0.499 0.481 0.499 0.490 0.544 747,633 0.5148 -1.75%
2024-10-02 0 0.057 0.057 0.062 0.057 0.065 7,980,000 487,412 0.0611 0.508 0.508 0.552 0.508 0.579 895,597 0.5442 -5.00%
2024-09-30 0 0.060 0.058 0.060 0.054 0.060 6,473,600 378,720 0.0585 0.535 0.517 0.535 0.481 0.535 726,534 0.5213 11.11%
2024-09-27 0 0.054 0.054 0.055 0.053 0.058 2,848,000 158,352 0.0556 0.481 0.481 0.490 0.472 0.517 319,632 0.4954 -6.90%
2024-09-26 0 0.058 0.053 0.059 0.051 0.058 2,840,000 160,424 0.0565 0.517 0.472 0.526 0.454 0.517 318,734 0.5033 7.41%
2024-09-25 0 0.054 0.052 0.055 0.054 0.055 260,000 14,168 0.0545 0.481 0.463 0.490 0.481 0.490 29,180 0.4855 0.00%
2024-09-24 0 0.054 0.054 0.055 0.052 0.055 1,120,000 59,416 0.0531 0.481 0.481 0.490 0.463 0.490 125,698 0.4727 -1.82%
2024-09-23 0 0.055 0.054 0.056 0.053 0.055 160,000 8,712 0.0545 0.490 0.481 0.499 0.472 0.490 17,957 0.4852 1.85%
2024-09-20 0 0.054 0.054 0.055 0.052 0.056 888,000 47,328 0.0533 0.481 0.481 0.490 0.463 0.499 99,660 0.4749 3.85%
2024-09-19 0 0.052 0.051 0.052 0.052 0.054 2,440,000 128,472 0.0527 0.463 0.454 0.463 0.463 0.481 273,842 0.4691 -7.14%
2024-09-17 0 0.056 0.055 0.057 0.053 0.057 160,000 8,928 0.0558 0.499 0.490 0.508 0.472 0.508 17,957 0.4972 1.82%
2024-09-16 0 0.055 0.054 0.055 0.053 0.057 152,000 8,288 0.0545 0.490 0.481 0.490 0.472 0.508 17,059 0.4858 -1.79%
2024-09-13 0 0.056 0.055 0.056 0.056 0.058 160,000 8,992 0.0562 0.499 0.490 0.499 0.499 0.517 17,957 0.5008 -3.45%
2024-09-12 0 0.058 0.056 0.058 0.056 0.058 1,096,000 62,464 0.0570 0.517 0.499 0.517 0.499 0.517 123,004 0.5078 5.45%
2024-09-11 0 0.055 0.054 0.056 0.053 0.057 576,000 30,832 0.0535 0.490 0.481 0.499 0.472 0.508 64,645 0.4769 1.85%
2024-09-10 0 0.054 0.054 0.055 0.052 0.055 1,704,000 90,208 0.0529 0.481 0.481 0.490 0.463 0.490 191,240 0.4717 0.00%
2024-09-09 0 0.054 0.054 0.056 0.054 0.057 1,344,000 73,928 0.0550 0.481 0.481 0.499 0.481 0.508 150,837 0.4901 -5.26%
2024-09-05 0 0.057 0.057 0.059 0.054 0.061 1,192,000 67,744 0.0568 0.508 0.508 0.526 0.481 0.544 133,778 0.5064 1.79%
2024-09-04 0 0.056 0.056 0.058 0.056 0.060 272,000 15,904 0.0585 0.499 0.499 0.517 0.499 0.535 30,527 0.5210 -1.75%
2024-09-03 0 0.057 0.057 0.058 0.055 0.060 1,480,000 83,928 0.0567 0.508 0.508 0.517 0.490 0.535 166,101 0.5053 -8.06%
2024-09-02 0 0.062 0.059 0.062 0.057 0.062 720,000 42,360 0.0588 0.552 0.526 0.552 0.508 0.552 80,806 0.5242 1.64%
2024-08-30 0 0.061 0.057 0.061 0.057 0.064 896,000 55,952 0.0624 0.544 0.508 0.544 0.508 0.570 100,558 0.5564 -1.61%
2024-08-29 0 0.062 0.062 0.064 0.060 0.064 1,856,000 114,728 0.0618 0.552 0.552 0.570 0.535 0.570 208,299 0.5508 5.08%
2024-08-28 0 0.059 0.056 0.060 0.056 0.063 2,512,000 151,352 0.0603 0.526 0.499 0.535 0.499 0.561 281,922 0.5369 3.51%
2024-08-27 0 0.057 0.056 0.058 0.055 0.057 280,000 15,864 0.0567 0.508 0.499 0.517 0.490 0.508 31,424 0.5048 1.79%
2024-08-26 0 0.056 0.055 0.056 0.056 0.056 24,000 1,344 0.0560 0.499 0.490 0.499 0.499 0.499 2,694 0.4990 0.00%
2024-08-23 0 0.056 0.055 0.056 0.054 0.057 216,000 11,936 0.0553 0.499 0.490 0.499 0.481 0.508 24,242 0.4924 0.00%
2024-08-22 0 0.056 0.056 0.057 0.053 0.056 144,000 7,744 0.0538 0.499 0.499 0.508 0.472 0.499 16,161 0.4792 1.82%
2024-08-21 0 0.055 0.053 0.057 0.053 0.055 112,000 5,984 0.0534 0.490 0.472 0.508 0.472 0.490 12,570 0.4761 0.00%
2024-08-20 0 0.055 0.053 0.057 0.055 0.055 48,000 2,640 0.0550 0.490 0.472 0.508 0.490 0.490 5,387 0.4901 0.00%
2024-08-19 0 0.055 0.056 0.059 0.053 0.055 360,000 19,448 0.0540 0.490 0.499 0.526 0.472 0.490 40,403 0.4814 3.77%
2024-08-16 0 0.053 0.053 0.054 0.052 0.053 216,000 11,432 0.0529 0.472 0.472 0.481 0.463 0.472 24,242 0.4716 1.92%
2024-08-15 0 0.052 0.052 0.053 0.052 0.053 208,000 10,824 0.0520 0.463 0.463 0.472 0.463 0.472 23,344 0.4637 -1.89%
2024-08-14 0 0.053 0.052 0.053 0.051 0.053 904,000 46,352 0.0513 0.472 0.463 0.472 0.454 0.472 101,456 0.4569 0.00%
2024-08-13 0 0.053 0.052 0.054 0.053 0.053 120,000 6,360 0.0530 0.472 0.463 0.481 0.472 0.472 13,468 0.4722 0.00%
2024-08-12 0 0.053 0.053 0.058 0.053 0.053 992,000 52,576 0.0530 0.472 0.472 0.517 0.472 0.472 111,332 0.4722 -1.85%
2024-08-09 0 0.054 0.053 0.057 0.052 0.054 232,000 12,384 0.0534 0.481 0.472 0.508 0.463 0.481 26,037 0.4756 1.89%
2024-08-08 0 0.053 0.052 0.053 0.052 0.054 2,140,800 112,555 0.0526 0.472 0.463 0.472 0.463 0.481 240,262 0.4685 -3.64%
2024-08-07 0 0.055 0.055 0.058 0.055 0.055 308,000 16,920 0.0549 0.490 0.490 0.517 0.490 0.490 34,567 0.4895 -1.79%
2024-08-06 0 0.056 0.056 0.057 0.055 0.057 1,216,000 66,992 0.0551 0.499 0.499 0.508 0.490 0.508 136,472 0.4909 -1.75%
2024-08-05 0 0.057 0.056 0.057 0.056 0.057 408,000 23,008 0.0564 0.508 0.499 0.508 0.499 0.508 45,790 0.5025 0.00%
2024-08-02 0 0.057 0.057 0.059 0.057 0.060 480,000 28,104 0.0586 0.508 0.508 0.526 0.508 0.535 53,871 0.5217 -3.39%
2024-08-01 0 0.059 0.059 0.060 0.058 0.060 72,000 4,248 0.0590 0.526 0.526 0.535 0.517 0.535 8,081 0.5257 -1.67%
2024-07-31 0 0.060 0.058 0.060 0.061 0.061 8,000 488 0.0610 0.535 0.517 0.535 0.544 0.544 898 0.5435 1.69%
2024-07-30 0 0.059 0.059 0.060 0.056 0.056 296,000 16,576 0.0560 0.526 0.526 0.535 0.499 0.499 33,220 0.4990 0.00%
2024-07-29 0 0.059 0.059 0.061 0.059 0.059 104,000 6,136 0.0590 0.526 0.526 0.544 0.526 0.526 11,672 0.5257 0.00%
2024-07-26 0 0.059 0.059 0.061 0.057 0.060 92,800 5,424 0.0584 0.526 0.526 0.544 0.508 0.535 10,415 0.5208 3.51%
2024-07-25 0 0.057 0.057 0.060 0.056 0.057 152,000 8,656 0.0569 0.508 0.508 0.535 0.499 0.508 17,059 0.5074 -1.72%
2024-07-24 0 0.058 0.058 0.060 0.057 0.058 248,000 14,376 0.0580 0.517 0.517 0.535 0.508 0.517 27,833 0.5165 1.75%
2024-07-23 0 0.057 0.056 0.058 0.057 0.058 552,000 31,640 0.0573 0.508 0.499 0.517 0.508 0.517 61,951 0.5107 -1.72%
2024-07-22 0 0.058 0.058 0.061 0.057 0.060 664,000 38,592 0.0581 0.517 0.517 0.544 0.508 0.535 74,521 0.5179 1.75%
2024-07-19 0 0.057 0.057 0.058 0.056 0.059 1,200,000 69,080 0.0576 0.508 0.508 0.517 0.499 0.526 134,676 0.5129 0.00%
2024-07-18 0 0.057 0.057 0.062 0.057 0.058 64,000 3,656 0.0571 0.508 0.508 0.552 0.508 0.517 7,183 0.5090 -8.06%
2024-07-17 0 0.062 0.059 0.063 0.062 0.062 16,000 992 0.0620 0.552 0.526 0.561 0.552 0.552 1,796 0.5524 -1.59%
2024-07-16 0 0.063 0.058 0.063 0.062 0.063 232,000 14,544 0.0627 0.561 0.517 0.561 0.552 0.561 26,037 0.5586 1.61%
2024-07-15 0 0.062 0.060 0.062 0.056 0.062 304,000 18,016 0.0593 0.552 0.535 0.552 0.499 0.552 34,118 0.5280 5.08%
2024-07-12 0 0.059 0.059 0.063 0.059 0.059 296,000 17,464 0.0590 0.526 0.526 0.561 0.526 0.526 33,220 0.5257 -1.67%
2024-07-11 0 0.060 0.059 0.060 0.059 0.060 1,056,000 62,760 0.0594 0.535 0.526 0.535 0.526 0.535 118,515 0.5296 1.69%
2024-07-10 0 0.059 0.057 0.059 0.055 0.060 5,480,000 314,288 0.0574 0.526 0.508 0.526 0.490 0.535 615,022 0.5110 3.51%
2024-07-09 0 0.057 0.055 0.058 0.054 0.063 4,992,000 286,480 0.0574 0.508 0.490 0.517 0.481 0.561 560,253 0.5113 -1.72%
2024-07-08 0 0.058 0.057 0.058 0.058 0.064 2,568,000 153,456 0.0598 0.517 0.508 0.517 0.517 0.570 288,207 0.5325 -7.94%
2024-07-05 0 0.063 0.060 0.064 0.059 0.069 6,016,000 372,928 0.0620 0.561 0.535 0.570 0.526 0.615 675,177 0.5523 -5.97%
2024-07-04 0 0.067 0.064 0.067 0.063 0.079 2,920,000 206,752 0.0708 0.597 0.570 0.597 0.561 0.704 327,712 0.6309 -14.10%
2024-07-03 0 0.078 0.077 0.078 0.075 0.087 13,328,000 1,077,000 0.0808 0.695 0.686 0.695 0.668 0.775 1,495,804 0.7200 -2.50%
2024-07-02 0 0.080 0.078 0.080 0.065 0.080 12,744,000 935,504 0.0734 0.713 0.695 0.713 0.579 0.713 1,430,262 0.6541 26.98%
2024-06-28 0 0.063 0.059 0.063 0.058 0.063 560,000 33,616 0.0600 0.561 0.526 0.561 0.517 0.561 62,849 0.5349 8.62%
2024-06-27 0 0.058 0.057 0.058 0.057 0.059 176,000 10,232 0.0581 0.517 0.508 0.517 0.508 0.526 19,753 0.5180 -3.33%
2024-06-26 0 0.060 0.057 0.060 0.057 0.060 616,000 36,640 0.0595 0.535 0.508 0.535 0.508 0.535 69,134 0.5300 3.45%
2024-06-25 0 0.058 0.058 0.061 0.058 0.062 824,000 48,048 0.0583 0.517 0.517 0.544 0.517 0.552 92,478 0.5196 -3.33%
2024-06-24 0 0.060 0.060 0.061 0.059 0.061 312,000 18,672 0.0598 0.535 0.535 0.544 0.526 0.544 35,016 0.5332 -4.76%
2024-06-21 0 0.063 0.061 0.063 0.058 0.063 380,000 22,768 0.0599 0.561 0.544 0.561 0.517 0.561 42,647 0.5339 5.00%
2024-06-20 0 0.060 0.059 0.064 0.058 0.060 1,560,000 92,760 0.0595 0.535 0.526 0.570 0.517 0.535 175,079 0.5298 -3.23%
2024-06-19 0 0.062 0.062 0.063 0.052 0.063 8,592,000 519,904 0.0605 0.552 0.552 0.561 0.463 0.561 964,282 0.5392 3.33%
2024-06-18 0 0.060 0.060 0.061 0.059 0.061 1,658,000 99,874 0.0602 0.535 0.535 0.544 0.526 0.544 186,078 0.5367 -4.76%
2024-06-17 0 0.063 0.060 0.063 0.060 0.063 104,000 6,376 0.0613 0.561 0.535 0.561 0.535 0.561 11,672 0.5463 5.00%
2024-06-14 0 0.060 0.060 0.063 0.059 0.063 680,000 40,568 0.0597 0.535 0.535 0.561 0.526 0.561 76,317 0.5316 -1.64%
2024-06-13 0 0.061 0.061 0.063 0.060 0.063 1,560,000 95,776 0.0614 0.544 0.544 0.561 0.535 0.561 175,079 0.5470 -7.58%
2024-06-12 0 0.066 0.064 0.066 0.056 0.066 2,096,000 130,952 0.0625 0.588 0.570 0.588 0.499 0.588 235,235 0.5567 0.00%
2024-06-11 0 0.066 0.065 0.066 0.066 0.068 760,000 50,264 0.0661 0.588 0.579 0.588 0.588 0.606 85,295 0.5893 -1.49%
2024-06-07 0 0.067 0.066 0.067 0.065 0.069 2,992,000 195,616 0.0654 0.597 0.588 0.597 0.579 0.615 335,793 0.5825 -2.90%
2024-06-06 0 0.069 0.066 0.070 0.066 0.069 928,000 61,688 0.0665 0.615 0.588 0.624 0.588 0.615 104,150 0.5923 1.47%
2024-06-05 0 0.068 0.068 0.069 0.068 0.070 840,000 57,200 0.0681 0.606 0.606 0.615 0.606 0.624 94,273 0.6067 0.00%
2024-06-04 0 0.068 0.067 0.068 0.066 0.072 5,792,000 389,888 0.0673 0.606 0.597 0.606 0.588 0.642 650,037 0.5998 -4.23%
2024-06-03 0 0.071 0.071 0.072 0.070 0.092 20,872,000 1,617,304 0.0775 0.633 0.633 0.642 0.624 0.820 2,342,469 0.6904 2.90%
2024-05-31 0 0.069 0.066 0.069 0.065 0.069 928,000 60,936 0.0657 0.615 0.588 0.615 0.579 0.615 104,150 0.5851 0.00%
2024-05-30 0 0.069 0.066 0.069 0.066 0.073 928,000 63,320 0.0682 0.615 0.588 0.615 0.588 0.650 104,150 0.6080 -2.82%
2024-05-29 0 0.071 0.067 0.071 0.066 0.074 2,480,800 175,216 0.0706 0.633 0.597 0.633 0.588 0.659 278,421 0.6293 4.41%
2024-05-28 0 0.068 0.067 0.068 0.067 0.073 832,000 57,096 0.0686 0.606 0.597 0.606 0.597 0.650 93,376 0.6115 -2.86%
2024-05-27 0 0.070 0.069 0.070 0.065 0.076 4,011,600 276,357 0.0689 0.624 0.615 0.624 0.579 0.677 450,223 0.6138 1.45%
2024-05-24 0 0.069 0.067 0.069 0.066 0.078 7,160,000 492,488 0.0688 0.615 0.597 0.615 0.588 0.695 803,568 0.6129 -6.76%
2024-05-23 0 0.074 0.070 0.074 0.067 0.080 13,008,000 933,744 0.0718 0.659 0.624 0.659 0.597 0.713 1,459,891 0.6396 -6.33%
2024-05-22 0 0.079 0.079 0.081 0.079 0.113 56,488,000 5,304,824 0.0939 0.704 0.704 0.722 0.704 1.007 6,339,660 0.8368 -20.20%
2024-05-21 0 0.099 0.096 0.099 0.061 0.100 83,760,000 7,291,984 0.0871 0.882 0.855 0.882 0.544 0.891 9,400,403 0.7757 59.68%
2024-05-20 0 0.062 0.062 0.063 0.056 0.066 7,544,000 464,432 0.0616 0.552 0.552 0.561 0.499 0.588 846,665 0.5485 6.90%
2024-05-17 0 0.058 0.056 0.059 0.053 0.058 3,488,000 188,680 0.0541 0.517 0.499 0.526 0.472 0.517 391,459 0.4820 1.75%
2024-05-16 0 0.057 0.056 0.058 0.053 0.058 1,504,000 84,848 0.0564 0.508 0.499 0.517 0.472 0.517 168,794 0.5027 -1.72%
2024-05-14 0 0.058 0.057 0.058 0.053 0.059 960,000 54,448 0.0567 0.517 0.508 0.517 0.472 0.526 107,741 0.5054 1.75%
2024-05-13 0 0.057 0.053 0.056 0.052 0.058 1,136,000 63,208 0.0556 0.508 0.472 0.499 0.463 0.517 127,494 0.4958 9.62%
2024-05-10 0 0.052 0.052 0.054 0.052 0.054 976,000 50,768 0.0520 0.463 0.463 0.481 0.463 0.481 109,537 0.4635 -5.45%
2024-05-09 0 0.055 0.055 0.059 0.053 0.053 56,000 2,968 0.0530 0.490 0.490 0.526 0.472 0.472 6,285 0.4722 3.77%
2024-05-08 0 0.053 0.053 0.055 0.053 0.055 2,216,000 118,928 0.0537 0.472 0.472 0.490 0.472 0.490 248,702 0.4782 -5.36%
2024-05-07 0 0.056 0.055 0.058 0.053 0.059 928,000 52,104 0.0561 0.499 0.490 0.517 0.472 0.526 104,150 0.5003 1.82%
2024-05-06 0 0.055 0.055 0.058 0.055 0.059 648,000 36,496 0.0563 0.490 0.490 0.517 0.490 0.526 72,725 0.5018 -6.78%
2024-05-03 0 0.059 0.057 0.059 0.058 0.059 1,496,000 88,088 0.0589 0.526 0.508 0.526 0.517 0.526 167,896 0.5247 0.00%
2024-05-02 0 0.059 0.054 0.059 0.050 0.060 3,448,000 194,272 0.0563 0.526 0.481 0.526 0.446 0.535 386,970 0.5020 7.27%
2024-04-30 0 0.055 0.055 0.057 0.053 0.055 288,000 15,744 0.0547 0.490 0.490 0.508 0.472 0.490 32,322 0.4871 3.77%
2024-04-29 0 0.053 0.052 0.053 0.052 0.053 1,656,000 87,608 0.0529 0.472 0.463 0.472 0.463 0.472 185,853 0.4714 3.92%
2024-04-26 0 0.051 0.051 0.052 0.050 0.057 688,000 35,224 0.0512 0.454 0.454 0.463 0.446 0.508 77,214 0.4562 0.00%
2024-04-25 0 0.051 0.051 0.054 0.051 0.052 1,000,000 51,168 0.0512 0.454 0.454 0.481 0.454 0.463 112,230 0.4559 0.00%
2024-04-24 0 0.051 0.051 0.052 0.050 0.060 1,040,000 54,440 0.0523 0.454 0.454 0.463 0.446 0.535 116,719 0.4664 2.00%
2024-04-23 0 0.050 0.050 0.051 0.050 0.052 1,152,000 58,360 0.0507 0.446 0.446 0.454 0.446 0.463 129,289 0.4514 -3.85%
2024-04-22 0 0.052 0.050 0.052 0.050 0.057 2,680,000 136,592 0.0510 0.463 0.446 0.463 0.446 0.508 300,777 0.4541 -1.89%
2024-04-19 0 0.053 0.051 0.054 0.051 0.054 2,260,800 116,097 0.0514 0.472 0.454 0.481 0.454 0.481 253,730 0.4576 1.92%
2024-04-18 0 0.052 0.052 0.053 0.052 0.054 1,848,000 98,808 0.0535 0.463 0.463 0.472 0.463 0.481 207,401 0.4764 -5.45%
2024-04-17 0 0.055 0.054 0.055 0.055 0.055 136,000 7,456 0.0548 0.490 0.481 0.490 0.490 0.490 15,263 0.4885 0.00%
2024-04-16 0 0.055 0.054 0.055 0.055 0.060 480,000 26,728 0.0557 0.490 0.481 0.490 0.490 0.535 53,871 0.4962 1.85%
2024-04-15 0 0.054 0.054 0.056 0.051 0.057 1,840,000 100,024 0.0544 0.481 0.481 0.499 0.454 0.508 206,504 0.4844 -8.47%
2024-04-12 0 0.059 0.059 0.061 0.059 0.060 552,000 33,088 0.0599 0.526 0.526 0.544 0.526 0.535 61,951 0.5341 -1.67%
2024-04-11 0 0.060 0.060 0.062 0.059 0.061 888,000 52,744 0.0594 0.535 0.535 0.552 0.526 0.544 99,660 0.5292 1.69%
2024-04-10 0 0.059 0.059 0.062 0.059 0.064 1,976,000 120,792 0.0611 0.526 0.526 0.552 0.526 0.570 221,767 0.5447 -4.84%
2024-04-09 0 0.062 0.061 0.062 0.058 0.062 768,000 45,728 0.0595 0.552 0.544 0.552 0.517 0.552 86,193 0.5305 0.00%
2024-04-08 0 0.062 0.061 0.064 0.060 0.064 688,000 42,560 0.0619 0.552 0.544 0.570 0.535 0.570 77,214 0.5512 -3.13%
2024-04-05 0 0.064 0.060 0.065 0.060 0.064 287,000 17,836 0.0621 0.570 0.535 0.579 0.535 0.570 32,210 0.5537 4.92%
2024-04-03 0 0.061 0.060 0.061 0.061 0.062 584,000 35,632 0.0610 0.544 0.535 0.544 0.544 0.552 65,542 0.5436 0.00%
2024-04-02 0 0.061 0.060 0.061 0.060 0.062 672,000 40,848 0.0608 0.544 0.535 0.544 0.535 0.552 75,419 0.5416 1.67%
2024-03-28 0 0.060 0.060 0.063 0.060 0.064 1,952,000 117,952 0.0604 0.535 0.535 0.561 0.535 0.570 219,073 0.5384 -4.76%
2024-03-27 0 0.063 0.063 0.065 0.062 0.065 136,000 8,640 0.0635 0.561 0.561 0.579 0.552 0.579 15,263 0.5661 -3.08%
2024-03-26 0 0.065 0.064 0.065 0.063 0.065 264,000 16,808 0.0637 0.579 0.570 0.579 0.561 0.579 29,629 0.5673 4.84%
2024-03-25 0 0.062 0.062 0.064 0.062 0.063 40,000 2,504 0.0626 0.552 0.552 0.570 0.552 0.561 4,489 0.5578 0.00%
2024-03-22 0 0.062 0.062 0.063 0.060 0.064 1,592,000 98,464 0.0618 0.552 0.552 0.561 0.535 0.570 178,671 0.5511 -6.06%
2024-03-21 0 0.066 0.066 0.067 0.065 0.066 32,000 2,096 0.0655 0.588 0.588 0.597 0.579 0.588 3,591 0.5836 -1.49%
2024-03-20 0 0.067 0.066 0.067 0.066 0.067 288,000 19,104 0.0663 0.597 0.588 0.597 0.588 0.597 32,322 0.5910 1.52%
2024-03-19 0 0.066 0.064 0.066 0.063 0.067 616,000 40,104 0.0651 0.588 0.570 0.588 0.561 0.597 69,134 0.5801 -1.49%
2024-03-18 0 0.067 0.067 0.068 0.065 0.068 168,000 11,000 0.0655 0.597 0.597 0.606 0.579 0.606 18,855 0.5834 0.00%
2024-03-15 0 0.067 0.067 0.068 0.065 0.068 2,040,000 133,304 0.0653 0.597 0.597 0.606 0.579 0.606 228,950 0.5822 -1.47%
2024-03-14 0 0.068 0.066 0.070 0.067 0.069 672,000 45,632 0.0679 0.606 0.588 0.624 0.597 0.615 75,419 0.6050 -1.45%
2024-03-13 0 0.069 0.066 0.069 0.064 0.073 1,896,000 126,080 0.0665 0.615 0.588 0.615 0.570 0.650 212,788 0.5925 -4.17%
2024-03-12 0 0.072 0.071 0.072 0.068 0.079 1,760,000 125,104 0.0711 0.642 0.633 0.642 0.606 0.704 197,525 0.6334 5.88%
2024-03-11 0 0.068 0.065 0.068 0.063 0.070 392,000 25,688 0.0655 0.606 0.579 0.606 0.561 0.624 43,994 0.5839 4.62%
2024-03-08 0 0.065 0.064 0.065 0.061 0.067 3,344,000 213,984 0.0640 0.579 0.570 0.579 0.544 0.597 375,298 0.5702 -1.52%
2024-03-07 0 0.066 0.066 0.070 0.066 0.074 4,352,000 295,728 0.0680 0.588 0.588 0.624 0.588 0.659 488,426 0.6055 -13.16%
2024-03-06 0 0.076 0.075 0.076 0.075 0.076 208,000 15,616 0.0751 0.677 0.668 0.677 0.668 0.677 23,344 0.6690 0.00%
2024-03-05 0 0.076 0.075 0.076 0.074 0.081 1,792,000 140,984 0.0787 0.677 0.668 0.677 0.659 0.722 201,117 0.7010 -1.30%
2024-03-04 0 0.077 0.075 0.077 0.075 0.085 384,000 30,104 0.0784 0.686 0.668 0.686 0.668 0.757 43,096 0.6985 0.00%
2024-03-01 0 0.077 0.075 0.077 0.073 0.080 536,000 40,400 0.0754 0.686 0.668 0.686 0.650 0.713 60,155 0.6716 5.48%
2024-02-29 0 0.073 0.073 0.085 0.073 0.076 784,000 57,304 0.0731 0.650 0.650 0.757 0.650 0.677 87,988 0.6513 -3.95%
2024-02-28 0 0.076 0.076 0.080 0.076 0.078 800,000 61,560 0.0770 0.677 0.677 0.713 0.677 0.695 89,784 0.6856 -2.56%
2024-02-27 0 0.078 0.077 0.078 0.077 0.089 1,824,000 144,448 0.0792 0.695 0.686 0.695 0.686 0.793 204,708 0.7056 -4.88%
2024-02-26 0 0.082 0.079 0.082 0.079 0.085 240,000 19,296 0.0804 0.731 0.704 0.731 0.704 0.757 26,935 0.7164 2.50%
2024-02-23 0 0.080 0.077 0.080 0.080 0.080 32,000 2,560 0.0800 0.713 0.686 0.713 0.713 0.713 3,591 0.7128 -2.44%
2024-02-22 0 0.082 0.078 0.082 0.077 0.082 1,210,000 96,456 0.0797 0.731 0.695 0.731 0.686 0.731 135,799 0.7103 -1.20%
2024-02-21 0 0.083 0.080 0.083 0.079 0.083 2,088,000 166,640 0.0798 0.740 0.713 0.740 0.704 0.740 234,337 0.7111 3.75%
2024-02-20 0 0.080 0.076 0.080 0.074 0.086 704,000 55,184 0.0784 0.713 0.677 0.713 0.659 0.766 79,010 0.6984 -5.88%
2024-02-19 0 0.085 0.083 0.085 0.081 0.089 1,448,000 120,328 0.0831 0.757 0.740 0.757 0.722 0.793 162,509 0.7404 1.19%
2024-02-16 0 0.084 0.081 0.085 0.082 0.095 4,568,000 402,072 0.0880 0.748 0.722 0.757 0.731 0.846 512,668 0.7843 -2.33%
2024-02-15 0 0.086 0.085 0.086 0.071 0.090 22,336,000 1,870,832 0.0838 0.766 0.757 0.766 0.633 0.802 2,506,774 0.7463 30.30%
2024-02-14 0 0.066 0.067 0.070 0.062 0.074 1,304,000 87,240 0.0669 0.588 0.597 0.624 0.552 0.659 146,348 0.5961 -5.71%
2024-02-09 0 0.070 0.063 0.070 0.063 0.075 232,000 15,792 0.0681 0.624 0.561 0.624 0.561 0.668 26,037 0.6065 0.00%
2024-02-08 0 0.070 0.064 0.070 0.063 0.070 1,112,000 72,592 0.0653 0.624 0.570 0.624 0.561 0.624 124,800 0.5817 7.69%
2024-02-07 0 0.065 0.063 0.069 0.062 0.070 856,000 54,792 0.0640 0.579 0.561 0.615 0.552 0.624 96,069 0.5703 -7.14%
2024-02-06 0 0.070 0.067 0.070 0.067 0.073 776,000 52,872 0.0681 0.624 0.597 0.624 0.597 0.650 87,091 0.6071 6.06%
2024-02-05 0 0.066 0.064 0.068 0.064 0.074 1,504,000 102,360 0.0681 0.588 0.570 0.606 0.570 0.659 168,794 0.6064 1.54%
2024-02-02 0 0.065 0.062 0.065 0.063 0.071 2,520,000 166,464 0.0661 0.579 0.552 0.579 0.561 0.633 282,820 0.5886 -2.99%
2024-02-01 0 0.067 0.067 0.069 0.067 0.074 2,016,000 141,312 0.0701 0.597 0.597 0.615 0.597 0.659 226,256 0.6246 -8.22%
2024-01-31 0 0.073 0.073 0.074 0.071 0.076 2,146,800 156,643 0.0730 0.650 0.650 0.659 0.633 0.677 240,936 0.6501 -3.95%
2024-01-30 0 0.076 0.076 0.077 0.066 0.079 7,032,000 508,688 0.0723 0.677 0.677 0.686 0.588 0.704 789,203 0.6446 8.57%
2024-01-29 0 0.070 0.070 0.071 0.069 0.077 5,520,000 393,616 0.0713 0.624 0.624 0.633 0.615 0.686 619,511 0.6354 -9.09%
2024-01-26 0 0.077 0.075 0.077 0.074 0.086 4,584,000 354,488 0.0773 0.686 0.668 0.686 0.659 0.766 514,463 0.6890 -3.75%
2024-01-25 0 0.080 0.078 0.080 0.074 0.086 10,000,000 792,136 0.0792 0.713 0.695 0.713 0.659 0.766 1,122,302 0.7058 -2.44%
2024-01-24 0 0.082 0.082 0.083 0.082 0.090 6,200,000 520,096 0.0839 0.731 0.731 0.740 0.731 0.802 695,827 0.7474 0.00%
2024-01-23 0 0.082 0.082 0.083 0.080 0.099 22,296,000 1,912,008 0.0858 0.731 0.731 0.740 0.713 0.882 2,502,285 0.7641 -6.82%
2024-01-22 0 0.088 0.088 0.089 0.080 0.109 46,792,000 4,511,936 0.0964 0.784 0.784 0.793 0.713 0.971 5,251,476 0.8592 11.39%
2024-01-19 0 0.079 0.079 0.081 0.074 0.113 52,479,200 4,561,238 0.0869 0.704 0.704 0.722 0.659 1.007 5,889,752 0.7744 -30.09%
2024-01-18 0 0.113 0.112 0.113 0.110 0.155 47,696,000 6,021,360 0.1262 1.007 0.998 1.007 0.980 1.381 5,352,932 1.1249 -19.86%
2024-01-17 0 0.141 0.140 0.141 0.108 0.144 77,416,000 10,104,960 0.1305 1.256 1.247 1.256 0.962 1.283 8,688,414 1.1630 31.78%
2024-01-16 0 0.107 0.107 0.108 0.073 0.108 100,360,000 9,495,072 0.0946 0.953 0.953 0.962 0.650 0.962 11,263,424 0.8430 46.58%
2024-01-15 0 0.073 0.072 0.073 0.056 0.073 34,248,000 2,214,696 0.0647 0.650 0.642 0.650 0.499 0.650 3,843,660 0.5762 32.73%
2024-01-12 0 0.055 0.055 0.056 0.044 0.060 29,144,000 1,579,272 0.0542 0.490 0.490 0.499 0.392 0.535 3,270,837 0.4828 27.91%
2024-01-11 0 0.043 0.041 0.044 0.040 0.046 3,760,000 154,416 0.0411 0.383 0.365 0.392 0.356 0.410 421,986 0.3659 4.88%
2024-01-10 0 0.041 0.040 0.041 0.040 0.042 872,000 35,896 0.0412 0.365 0.356 0.365 0.356 0.374 97,865 0.3668 0.00%
2024-01-09 0 0.041 0.040 0.042 0.040 0.042 1,648,000 67,400 0.0409 0.365 0.356 0.374 0.356 0.374 184,955 0.3644 0.00%
2024-01-08 0 0.041 0.041 0.042 0.041 0.043 1,744,000 72,840 0.0418 0.365 0.365 0.374 0.365 0.383 195,729 0.3721 -4.65%
2024-01-05 0 0.043 0.043 0.045 0.041 0.046 2,208,000 93,424 0.0423 0.383 0.383 0.401 0.365 0.410 247,804 0.3770 -2.27%
2024-01-04 0 0.044 0.043 0.045 0.042 0.045 2,848,000 122,408 0.0430 0.392 0.383 0.401 0.374 0.401 319,632 0.3830 0.00%
2024-01-03 0 0.044 0.043 0.046 0.043 0.045 1,104,000 48,944 0.0443 0.392 0.383 0.410 0.383 0.401 123,902 0.3950 -2.22%
2024-01-02 0 0.045 0.044 0.045 0.043 0.047 1,160,000 50,912 0.0439 0.401 0.392 0.401 0.383 0.419 130,187 0.3911 2.27%
2023-12-29 0 0.044 0.043 0.044 0.043 0.045 1,392,000 61,168 0.0439 0.392 0.383 0.392 0.383 0.401 156,224 0.3915 -4.35%
2023-12-28 0 0.046 0.044 0.046 0.042 0.047 2,840,000 126,160 0.0444 0.410 0.392 0.410 0.374 0.419 318,734 0.3958 4.55%
2023-12-27 0 0.044 0.042 0.044 0.042 0.044 2,488,000 106,632 0.0429 0.392 0.374 0.392 0.374 0.392 279,229 0.3819 -2.22%
2023-12-22 0 0.045 0.044 0.045 0.043 0.047 3,000,000 135,416 0.0451 0.401 0.392 0.401 0.383 0.419 336,691 0.4022 -10.00%
2023-12-21 0 0.050 0.045 0.050 0.043 0.050 2,424,000 108,496 0.0448 0.446 0.401 0.446 0.383 0.446 272,046 0.3988 8.70%
2023-12-20 0 0.046 0.044 0.046 0.044 0.047 3,080,000 138,408 0.0449 0.410 0.392 0.410 0.392 0.419 345,669 0.4004 0.00%
2023-12-19 0 0.046 0.045 0.046 0.045 0.049 520,000 24,192 0.0465 0.410 0.401 0.410 0.401 0.437 58,360 0.4145 -4.17%
2023-12-18 0 0.048 0.046 0.048 0.046 0.048 1,352,000 64,248 0.0475 0.428 0.410 0.428 0.410 0.428 151,735 0.4234 4.35%
2023-12-15 0 0.046 0.044 0.046 0.043 0.048 3,280,000 146,064 0.0445 0.410 0.392 0.410 0.383 0.428 368,115 0.3968 6.98%
2023-12-14 0 0.043 0.042 0.043 0.042 0.047 4,224,000 181,720 0.0430 0.383 0.374 0.383 0.374 0.419 474,060 0.3833 -4.44%
2023-12-13 0 0.045 0.042 0.045 0.043 0.047 1,204,800 53,627 0.0445 0.401 0.374 0.401 0.383 0.419 135,215 0.3966 0.00%
2023-12-12 0 0.045 0.045 0.046 0.042 0.048 2,512,000 111,512 0.0444 0.401 0.401 0.410 0.374 0.428 281,922 0.3955 0.00%
2023-12-11 0 0.045 0.044 0.045 0.044 0.051 4,352,000 201,080 0.0462 0.401 0.392 0.401 0.392 0.454 488,426 0.4117 -10.00%
2023-12-08 0 0.050 0.049 0.050 0.046 0.050 1,024,000 49,448 0.0483 0.446 0.437 0.446 0.410 0.446 114,924 0.4303 6.38%
2023-12-07 0 0.047 0.047 0.048 0.045 0.048 719,800 33,920 0.0471 0.419 0.419 0.428 0.401 0.428 80,783 0.4199 -2.08%
2023-12-06 0 0.048 0.048 0.050 0.048 0.050 368,000 18,128 0.0493 0.428 0.428 0.446 0.428 0.446 41,301 0.4389 -2.04%
2023-12-05 0 0.049 0.047 0.049 0.043 0.051 5,576,000 253,960 0.0455 0.437 0.419 0.437 0.383 0.454 625,796 0.4058 0.00%
2023-12-04 0 0.049 0.049 0.050 0.049 0.052 2,792,000 138,976 0.0498 0.437 0.437 0.446 0.437 0.463 313,347 0.4435 -3.92%
2023-12-01 0 0.051 0.051 0.054 0.050 0.055 3,872,000 202,616 0.0523 0.454 0.454 0.481 0.446 0.490 434,555 0.4663 -5.56%
2023-11-30 0 0.054 0.054 0.055 0.054 0.058 2,288,000 126,992 0.0555 0.481 0.481 0.490 0.481 0.517 256,783 0.4946 -1.82%
2023-11-29 0 0.055 0.055 0.057 0.052 0.059 12,600,271 676,823 0.0537 0.490 0.490 0.508 0.463 0.526 1,414,131 0.4786 -6.78%
2023-11-28 0 0.059 0.059 0.060 0.059 0.062 680,000 41,344 0.0608 0.526 0.526 0.535 0.526 0.552 76,317 0.5417 -3.28%
2023-11-27 0 0.061 0.060 0.061 0.060 0.062 912,000 55,736 0.0611 0.544 0.535 0.544 0.535 0.552 102,354 0.5445 0.00%
2023-11-24 0 0.061 0.060 0.062 0.059 0.063 2,184,000 133,168 0.0610 0.544 0.535 0.552 0.526 0.561 245,111 0.5433 3.39%
2023-11-23 0 0.059 0.059 0.060 0.059 0.060 2,352,000 139,832 0.0595 0.526 0.526 0.535 0.526 0.535 263,965 0.5297 0.00%
2023-11-22 0 0.059 0.059 0.060 0.059 0.060 1,472,000 88,288 0.0600 0.526 0.526 0.535 0.526 0.535 165,203 0.5344 -1.67%
2023-11-21 0 0.060 0.060 0.062 0.060 0.061 1,304,000 78,800 0.0604 0.535 0.535 0.552 0.535 0.544 146,348 0.5384 0.00%
2023-11-20 0 0.060 0.059 0.061 0.059 0.063 7,232,000 438,952 0.0607 0.535 0.526 0.544 0.526 0.561 811,649 0.5408 -4.76%
2023-11-17 0 0.063 0.063 0.064 0.061 0.065 1,888,000 118,424 0.0627 0.561 0.561 0.570 0.544 0.579 211,891 0.5589 -1.56%
2023-11-16 0 0.064 0.063 0.064 0.062 0.066 3,072,000 193,376 0.0629 0.570 0.561 0.570 0.552 0.588 344,771 0.5609 0.00%
2023-11-15 0 0.064 0.063 0.064 0.059 0.064 1,880,000 115,984 0.0617 0.570 0.561 0.570 0.526 0.570 210,993 0.5497 4.92%
2023-11-14 0 0.061 0.061 0.064 0.059 0.064 2,344,000 141,032 0.0602 0.544 0.544 0.570 0.526 0.570 263,068 0.5361 -3.17%
2023-11-13 0 0.063 0.061 0.063 0.061 0.068 1,568,000 99,680 0.0636 0.561 0.544 0.561 0.544 0.606 175,977 0.5664 0.00%
2023-11-10 0 0.063 0.063 0.066 0.061 0.063 476,000 29,408 0.0618 0.561 0.561 0.588 0.544 0.561 53,422 0.5505 0.00%
2023-11-09 0 0.063 0.062 0.064 0.062 0.065 3,240,000 205,352 0.0634 0.561 0.552 0.570 0.552 0.579 363,626 0.5647 0.00%
2023-11-08 0 0.063 0.062 0.065 0.062 0.068 3,384,000 212,592 0.0628 0.561 0.552 0.579 0.552 0.606 379,787 0.5598 -7.35%
2023-11-07 0 0.068 0.065 0.068 0.065 0.070 1,176,000 79,576 0.0677 0.606 0.579 0.606 0.579 0.624 131,983 0.6029 3.03%
2023-11-06 0 0.066 0.063 0.066 0.063 0.071 2,520,000 164,024 0.0651 0.588 0.561 0.588 0.561 0.633 282,820 0.5800 4.76%
2023-11-03 0 0.063 0.062 0.063 0.062 0.067 6,512,000 407,208 0.0625 0.561 0.552 0.561 0.552 0.597 730,843 0.5572 -1.56%
2023-11-02 0 0.064 0.062 0.064 0.062 0.068 2,232,000 141,448 0.0634 0.570 0.552 0.570 0.552 0.606 250,498 0.5647 -1.54%
2023-11-01 0 0.065 0.064 0.065 0.063 0.071 2,512,000 162,056 0.0645 0.579 0.570 0.579 0.561 0.633 281,922 0.5748 0.00%
2023-10-31 0 0.065 0.064 0.068 0.062 0.071 1,683,471 108,778 0.0646 0.579 0.570 0.606 0.552 0.633 188,936 0.5757 -4.41%
2023-10-30 0 0.068 0.067 0.068 0.066 0.071 912,000 61,832 0.0678 0.606 0.597 0.606 0.588 0.633 102,354 0.6041 -1.45%
2023-10-27 0 0.069 0.066 0.069 0.066 0.071 2,224,000 151,064 0.0679 0.615 0.588 0.615 0.588 0.633 249,600 0.6052 -2.82%
2023-10-26 0 0.071 0.069 0.071 0.069 0.074 1,840,000 130,408 0.0709 0.633 0.615 0.633 0.615 0.659 206,504 0.6315 0.00%
2023-10-25 0 0.071 0.069 0.071 0.067 0.073 10,624,000 746,296 0.0702 0.633 0.615 0.633 0.597 0.650 1,192,334 0.6259 7.58%
2023-10-24 0 0.066 0.065 0.066 0.061 0.074 7,448,000 501,704 0.0674 0.588 0.579 0.588 0.544 0.659 835,891 0.6002 10.00%
2023-10-20 0 0.060 0.059 0.063 0.059 0.061 989,200 58,924 0.0596 0.535 0.526 0.561 0.526 0.544 111,018 0.5308 0.00%
2023-10-19 0 0.060 0.060 0.061 0.059 0.062 3,472,000 208,032 0.0599 0.535 0.535 0.544 0.526 0.552 389,663 0.5339 -3.23%
2023-10-18 0 0.062 0.062 0.063 0.060 0.063 2,376,000 144,072 0.0606 0.552 0.552 0.561 0.535 0.561 266,659 0.5403 0.00%
2023-10-17 0 0.062 0.062 0.064 0.059 0.064 7,504,000 454,904 0.0606 0.552 0.552 0.570 0.526 0.570 842,176 0.5402 0.00%
2023-10-16 0 0.062 0.062 0.064 0.062 0.065 2,064,000 131,296 0.0636 0.552 0.552 0.570 0.552 0.579 231,643 0.5668 -3.13%
2023-10-13 0 0.064 0.064 0.067 0.061 0.067 4,714,000 308,784 0.0655 0.570 0.570 0.597 0.544 0.597 529,053 0.5837 -7.25%
2023-10-12 0 0.069 0.069 0.070 0.067 0.075 4,240,000 302,520 0.0713 0.615 0.615 0.624 0.597 0.668 475,856 0.6357 2.99%
2023-10-11 0 0.067 0.066 0.068 0.066 0.067 3,408,000 226,040 0.0663 0.597 0.588 0.606 0.588 0.597 382,481 0.5910 0.00%
2023-10-10 0 0.067 0.067 0.068 0.067 0.069 4,232,000 288,408 0.0681 0.597 0.597 0.606 0.597 0.615 474,958 0.6072 -4.29%
2023-10-09 0 0.070 0.068 0.070 0.069 0.071 1,464,000 101,992 0.0697 0.624 0.606 0.624 0.615 0.633 164,305 0.6207 -1.41%
2023-10-06 0 0.071 0.069 0.071 0.066 0.074 4,612,000 325,140 0.0705 0.633 0.615 0.633 0.588 0.659 517,606 0.6282 5.97%
2023-10-05 0 0.067 0.066 0.067 0.066 0.070 3,032,000 205,656 0.0678 0.597 0.588 0.597 0.588 0.624 340,282 0.6044 -2.90%
2023-10-04 0 0.069 0.068 0.071 0.066 0.077 6,856,000 491,312 0.0717 0.615 0.606 0.633 0.588 0.686 769,450 0.6385 -1.43%
2023-10-03 0 0.070 0.068 0.070 0.067 0.077 10,448,000 729,584 0.0698 0.624 0.606 0.624 0.597 0.686 1,172,581 0.6222 -6.67%
2023-09-29 0 0.075 0.075 0.080 0.073 0.080 2,954,800 221,620 0.0750 0.668 0.668 0.713 0.650 0.713 331,618 0.6683 -1.32%
2023-09-28 0 0.076 0.076 0.078 0.073 0.083 6,208,000 476,280 0.0767 0.677 0.677 0.695 0.650 0.740 696,725 0.6836 -1.30%
2023-09-27 0 0.077 0.077 0.078 0.076 0.087 8,712,000 692,168 0.0794 0.686 0.686 0.695 0.677 0.775 977,750 0.7079 -9.41%
2023-09-26 0 0.085 0.085 0.086 0.075 0.087 16,544,000 1,349,384 0.0816 0.757 0.757 0.766 0.668 0.775 1,856,737 0.7268 8.97%
2023-09-25 0 0.078 0.076 0.078 0.075 0.084 8,552,000 669,088 0.0782 0.695 0.677 0.695 0.668 0.748 959,793 0.6971 -9.30%
2023-09-22 0 0.086 0.085 0.087 0.085 0.088 5,608,000 481,112 0.0858 0.766 0.757 0.775 0.757 0.784 629,387 0.7644 -2.27%
2023-09-21 0 0.088 0.087 0.088 0.086 0.094 7,304,000 641,528 0.0878 0.784 0.775 0.784 0.766 0.838 819,729 0.7826 -3.30%
2023-09-20 0 0.091 0.091 0.092 0.091 0.099 8,344,000 773,752 0.0927 0.811 0.811 0.820 0.811 0.882 936,449 0.8263 -7.14%
2023-09-19 0 0.098 0.092 0.098 0.091 0.102 13,972,000 1,324,132 0.0948 0.873 0.820 0.873 0.811 0.909 1,568,081 0.8444 3.16%
2023-09-18 0 0.095 0.095 0.097 0.095 0.104 12,352,000 1,211,808 0.0981 0.846 0.846 0.864 0.846 0.927 1,386,268 0.8742 -5.94%
2023-09-15 0 0.101 0.100 0.101 0.098 0.105 18,020,000 1,807,800 0.1003 0.900 0.891 0.900 0.873 0.936 2,022,388 0.8939 -1.94%
2023-09-14 0 0.103 0.101 0.103 0.101 0.106 9,864,000 1,001,992 0.1016 0.918 0.900 0.918 0.900 0.944 1,107,039 0.9051 -0.96%
2023-09-13 0 0.104 0.101 0.104 0.101 0.109 15,480,000 1,586,656 0.1025 0.927 0.900 0.927 0.900 0.971 1,737,324 0.9133 0.00%
2023-09-12 0 0.104 0.102 0.104 0.101 0.114 15,344,000 1,605,264 0.1046 0.927 0.909 0.927 0.900 1.016 1,722,060 0.9322 0.00%
2023-09-11 0 0.104 0.103 0.104 0.102 0.108 11,436,000 1,196,268 0.1046 0.927 0.918 0.927 0.909 0.962 1,283,465 0.9321 -0.95%
2023-09-07 0 0.105 0.105 0.106 0.105 0.113 16,570,400 1,771,488 0.1069 0.936 0.936 0.944 0.936 1.007 1,859,700 0.9526 -6.25%
2023-09-06 0 0.112 0.110 0.112 0.105 0.117 33,132,000 3,630,236 0.1096 0.998 0.980 0.998 0.936 1.042 3,718,412 0.9763 -0.88%
2023-09-05 0 0.113 0.113 0.114 0.110 0.123 17,568,000 2,012,528 0.1146 1.007 1.007 1.016 0.980 1.096 1,971,660 1.0207 0.00%
2023-09-04 0 0.113 0.112 0.113 0.110 0.127 33,104,000 3,814,808 0.1152 1.007 0.998 1.007 0.980 1.132 3,715,269 1.0268 -8.87%
2023-08-31 0 0.124 0.123 0.124 0.103 0.146 178,148,000 23,005,871 0.1291 1.105 1.096 1.105 0.918 1.301 19,993,588 1.1507 18.10%
2023-08-30 0 0.105 0.105 0.107 0.100 0.118 73,128,000 7,755,344 0.1061 0.936 0.936 0.953 0.891 1.051 8,207,171 0.9449 -9.48%
2023-08-29 0 0.116 0.115 0.117 0.115 0.128 24,384,550 2,934,966 0.1204 1.034 1.025 1.042 1.025 1.141 2,736,683 1.0725 -4.92%
2023-08-28 0 0.122 0.121 0.123 0.115 0.147 60,584,000 7,501,416 0.1238 1.087 1.078 1.096 1.025 1.310 6,799,355 1.1033 -13.48%
2023-08-25 0 0.141 0.140 0.141 0.137 0.166 21,616,000 3,113,848 0.1441 1.256 1.247 1.256 1.221 1.479 2,425,968 1.2835 -3.42%
2023-08-24 0 0.146 0.146 0.147 0.132 0.155 37,080,000 5,332,144 0.1438 1.301 1.301 1.310 1.176 1.381 4,161,496 1.2813 2.82%
2023-08-23 0 0.142 0.142 0.144 0.134 0.172 67,980,000 9,909,200 0.1458 1.265 1.265 1.283 1.194 1.533 7,629,410 1.2988 -9.55%
2023-08-22 0 0.157 0.156 0.157 0.147 0.205 94,516,200 16,230,217 0.1717 1.399 1.390 1.399 1.310 1.827 10,607,574 1.5301 -8.19%
2023-08-21 0 0.171 0.171 0.174 0.169 0.205 38,112,000 6,880,664 0.1805 1.524 1.524 1.550 1.506 1.827 4,277,318 1.6086 -13.20%
2023-08-18 0 0.197 0.197 0.198 0.196 0.247 72,104,000 15,409,504 0.2137 1.755 1.755 1.764 1.746 2.201 8,092,247 1.9042 -10.05%
2023-08-17 0 0.219 0.219 0.220 0.214 0.270 93,752,000 22,526,408 0.2403 1.951 1.951 1.960 1.907 2.406 10,521,807 2.1409 -14.12%
2023-08-16 0 0.255 0.250 0.255 0.161 0.255 195,086,765 42,051,173 0.2156 2.272 2.228 2.272 1.435 2.272 21,894,630 1.9206 34.92%
2023-08-15 0 0.189 0.189 0.190 0.183 0.270 103,267,600 22,905,053 0.2218 1.684 1.684 1.693 1.631 2.406 11,589,745 1.9763 -17.47%
2023-08-14 0 0.229 0.229 0.230 0.216 0.315 141,986,000 37,251,500 0.2624 2.040 2.040 2.049 1.925 2.807 15,935,119 2.3377 -26.13%
2023-08-11 0 0.310 0.305 0.315 0.250 0.560 399,979,922 144,254,660 0.3607 2.762 2.718 2.807 2.228 4.990 44,889,833 3.2135 -26.19%
2023-08-10 0 0.420 0.420 0.430 0.246 0.455 449,716,085 165,922,930 0.3690 3.742 3.742 3.831 2.192 4.054 50,471,733 3.2874 78.72%
2023-08-09 0 0.235 0.234 0.235 0.139 0.237 533,527,376 97,162,971 0.1821 2.094 2.085 2.094 1.239 2.112 59,877,893 1.6227 78.03%
2023-08-08 0 0.132 0.132 0.133 0.098 0.144 592,711,300 69,854,779 0.1179 1.176 1.176 1.185 0.873 1.283 66,520,117 1.0501 32.00%
2023-08-07 0 0.100 0.100 0.101 0.096 3.800 497,737,000 114,641,964 0.2303 0.891 0.891 0.900 0.855 33.86 55,861,131 2.0523 -97.36%
2023-08-04 0 3.790 3.790 3.840 3.500 3.860 11,043,600 40,280,724 3.6474 33.77 33.77 34.22 31.19 34.39 1,239,426 32.500 6.76%
2023-08-03 0 3.550 3.500 3.550 3.080 3.770 8,408,976 28,523,074 3.3920 31.63 31.19 31.63 27.44 33.59 943,741 30.223 13.78%
2023-08-02 0 3.120 2.990 3.120 2.890 3.120 30,720,000 90,558,456 2.9479 27.80 26.64 27.80 25.75 27.80 3,447,712 26.266 4.00%
2023-08-01 0 3.000 3.000 3.020 2.970 3.050 4,079,800 12,203,766 2.9913 26.73 26.73 26.91 26.46 27.18 457,877 26.653 1.01%
2023-07-31 0 2.970 2.970 2.990 2.850 2.990 3,587,600 10,453,228 2.9137 26.46 26.46 26.64 25.39 26.64 402,637 25.962 1.37%
2023-07-28 0 2.930 2.840 2.940 2.760 2.990 5,556,000 15,719,780 2.8293 26.11 25.31 26.20 24.59 26.64 623,551 25.210 2.81%
2023-07-27 0 2.850 2.720 2.850 2.570 2.850 56,373,600 147,420,744 2.6151 25.39 24.24 25.39 22.90 25.39 6,326,821 23.301 5.56%
2023-07-26 0 2.700 2.660 2.700 2.580 2.700 858,400 2,291,912 2.6700 24.06 23.70 24.06 22.99 24.06 96,338 23.790 1.12%
2023-07-25 0 2.670 2.610 2.670 2.600 2.700 1,862,495 4,926,126 2.6449 23.79 23.26 23.79 23.17 24.06 209,028 23.567 -0.37%
2023-07-24 0 2.680 2.640 2.680 2.520 2.680 6,546,288 17,015,919 2.5993 23.88 23.52 23.88 22.45 23.88 734,691 23.161 0.00%
2023-07-21 0 2.680 2.640 2.680 2.590 2.750 25,471,600 69,352,820 2.7228 23.88 23.52 23.88 23.08 24.50 2,858,683 24.260 1.52%
2023-07-20 0 2.640 2.570 2.630 2.530 2.650 4,861,200 12,644,044 2.6010 23.52 22.90 23.43 22.54 23.61 545,574 23.176 0.38%
2023-07-19 0 2.630 2.600 2.610 2.440 2.680 19,530,800 48,579,360 2.4873 23.43 23.17 23.26 21.74 23.88 2,191,946 22.163 3.14%
2023-07-18 0 2.550 2.550 2.560 2.460 2.570 4,046,000 10,222,728 2.5266 22.72 22.72 22.81 21.92 22.90 454,083 22.513 -0.78%
2023-07-14 0 2.570 2.570 2.610 2.540 2.620 5,522,000 14,230,860 2.5771 22.90 22.90 23.26 22.63 23.34 619,735 22.963 0.78%
2023-07-13 0 2.550 2.480 2.560 2.370 2.570 32,900,400 78,973,952 2.4004 22.72 22.10 22.81 21.12 22.90 3,692,419 21.388 3.24%
2023-07-12 0 2.470 2.480 2.510 2.450 2.630 2,730,000 6,858,336 2.5122 22.01 22.10 22.36 21.83 23.43 306,388 22.384 -2.37%
2023-07-11 0 2.530 2.530 2.580 2.500 2.700 6,313,200 16,338,468 2.5880 22.54 22.54 22.99 22.28 24.06 708,532 23.060 1.20%
2023-07-10 0 2.500 2.490 2.570 2.380 2.580 3,992,800 9,848,456 2.4666 22.28 22.19 22.90 21.21 22.99 448,113 21.978 2.04%
2023-07-07 0 2.450 2.450 2.510 2.430 2.560 3,796,600 9,449,062 2.4888 21.83 21.83 22.36 21.65 22.81 426,093 22.176 2.94%
2023-07-06 0 2.380 2.380 2.440 2.280 2.610 6,903,200 16,593,376 2.4037 21.21 21.21 21.74 20.32 23.26 774,748 21.418 1.71%
2023-07-05 0 2.340 2.260 2.340 2.110 2.370 27,134,800 60,403,484 2.2261 20.85 20.14 20.85 18.80 21.12 3,045,344 19.835 1.74%
2023-07-04 0 2.300 2.290 2.300 2.260 2.340 4,133,600 9,490,328 2.2959 20.49 20.40 20.49 20.14 20.85 463,915 20.457 -2.95%
2023-07-03 0 2.370 2.320 2.370 2.290 2.370 10,061,600 23,334,192 2.3191 21.12 20.67 21.12 20.40 21.12 1,129,216 20.664 0.85%
2023-06-30 0 2.350 2.290 2.350 2.260 2.370 7,400,400 17,088,196 2.3091 20.94 20.40 20.94 20.14 21.12 830,548 20.575 2.62%
2023-06-29 0 2.290 2.290 2.310 2.130 2.310 37,430,400 81,423,540 2.1753 20.40 20.40 20.58 18.98 20.58 4,200,822 19.383 4.57%
2023-06-28 0 2.190 2.190 2.240 2.150 2.240 6,230,400 13,695,880 2.1982 19.51 19.51 19.96 19.16 19.96 699,239 19.587 -0.90%
2023-06-27 0 2.210 2.210 2.220 2.190 2.280 6,456,000 14,280,960 2.2120 19.69 19.69 19.78 19.51 20.32 724,558 19.710 -3.07%
2023-06-26 0 2.280 2.270 2.340 2.160 2.370 4,469,600 10,161,536 2.2735 20.32 20.23 20.85 19.25 21.12 501,624 20.257 2.70%
2023-06-23 0 2.220 2.210 2.250 2.150 2.330 22,636,400 50,374,628 2.2254 19.78 19.69 20.05 19.16 20.76 2,540,488 19.829 0.91%
2023-06-21 0 2.200 2.190 2.200 1.970 2.250 26,555,100 54,722,869 2.0607 19.60 19.51 19.60 17.55 20.05 2,980,285 18.362 5.26%
2023-06-20 0 2.090 2.070 2.090 1.960 2.090 8,520,000 17,157,272 2.0138 18.62 18.44 18.62 17.46 18.62 956,201 17.943 6.09%
2023-06-19 0 1.970 1.940 1.970 1.900 1.970 7,002,800 13,526,668 1.9316 17.55 17.29 17.55 16.93 17.55 785,926 17.211 1.55%
2023-06-16 0 1.940 1.880 1.940 1.850 1.950 16,914,400 31,936,176 1.8881 17.29 16.75 17.29 16.48 17.38 1,898,307 16.824 3.74%
2023-06-15 0 1.870 1.860 1.880 1.700 1.880 55,513,600 98,829,640 1.7803 16.66 16.57 16.75 15.15 16.75 6,230,303 15.863 6.25%
2023-06-14 0 1.760 1.740 1.760 1.730 1.830 14,078,400 24,822,144 1.7631 15.68 15.50 15.68 15.41 16.31 1,580,022 15.710 -2.22%
2023-06-13 0 1.800 1.800 1.850 1.690 1.900 24,549,800 45,389,364 1.8489 16.04 16.04 16.48 15.06 16.93 2,755,229 16.474 -4.26%
2023-06-12 0 1.880 1.860 1.900 1.750 1.910 8,142,200 15,312,450 1.8806 16.75 16.57 16.93 15.59 17.02 913,801 16.757 7.43%
2023-06-09 0 1.750 1.750 1.790 1.600 1.790 7,647,200 13,007,348 1.7009 15.59 15.59 15.95 14.26 15.95 858,247 15.156 10.76%
2023-06-08 0 1.580 1.550 1.590 1.470 1.590 7,873,700 12,029,400 1.5278 14.08 13.81 14.17 13.10 14.17 883,667 13.613 3.95%
2023-06-07 0 1.520 1.510 1.520 1.370 1.520 96,064,400 136,698,464 1.4230 13.54 13.45 13.54 12.21 13.54 10,781,328 12.679 4.83%
2023-06-06 0 1.450 1.420 1.450 1.330 1.490 8,591,200 12,003,956 1.3972 12.92 12.65 12.92 11.85 13.28 964,192 12.450 7.41%
2023-06-05 0 1.350 1.250 1.350 1.100 1.360 8,151,600 10,074,572 1.2359 12.03 11.14 12.03 9.801 12.12 914,856 11.012 18.42%
2023-06-02 0 1.140 1.060 1.100 0.920 1.150 11,064,800 11,350,728 1.0258 10.16 9.445 9.801 8.197 10.25 1,241,805 9.1405 20.00%
2023-06-01 0 0.950 0.940 0.950 0.840 0.950 6,941,200 6,108,304 0.8800 8.465 8.376 8.465 7.485 8.465 779,012 7.8411 14.46%
2023-05-31 0 0.830 0.810 0.840 0.750 0.840 2,976,400 2,413,596 0.8109 7.396 7.217 7.485 6.683 7.485 334,042 7.2254 7.79%
2023-05-30 0 0.770 0.770 0.790 0.620 0.790 3,361,200 2,374,632 0.7065 6.861 6.861 7.039 5.524 7.039 377,228 6.2949 11.59%
2023-05-29 0 0.690 0.660 0.690 0.540 0.690 7,672,400 4,805,668 0.6264 6.148 5.881 6.148 4.812 6.148 861,075 5.5810 23.21%
2023-05-25 0 0.560 0.560 0.570 0.510 0.580 3,120,000 1,638,040 0.5250 4.990 4.990 5.079 4.544 5.168 350,158 4.6780 5.66%
2023-05-24 0 0.530 0.530 0.540 0.435 0.530 1,337,600 661,148 0.4943 4.722 4.722 4.812 3.876 4.722 150,119 4.4042 17.78%
2023-05-23 0 0.450 0.450 0.470 0.420 0.465 58,808,000 25,453,280 0.4328 4.010 4.010 4.188 3.742 4.143 6,600,035 3.8565 1.12%
2023-05-22 0 0.445 0.445 0.465 0.430 0.460 18,960,000 8,167,360 0.4308 3.965 3.965 4.143 3.831 4.099 2,127,885 3.8383 0.00%
2023-05-19 0 0.445 0.445 0.465 0.420 0.465 14,896,000 6,474,160 0.4346 3.965 3.965 4.143 3.742 4.143 1,671,781 3.8726 1.14%
2023-05-18 0 0.440 0.435 0.440 0.420 0.460 9,944,000 4,256,560 0.4281 3.921 3.876 3.921 3.742 4.099 1,116,017 3.8141 -2.22%
2023-05-17 0 0.450 0.450 0.475 0.420 0.450 3,208,400 1,395,546 0.4350 4.010 4.010 4.232 3.742 4.010 360,079 3.8757 7.14%
2023-05-16 0 0.420 0.405 0.425 0.410 0.420 321,600 133,320 0.4146 3.742 3.609 3.787 3.653 3.742 36,093 3.6938 -1.18%
2023-05-15 0 0.425 0.410 0.440 0.385 0.440 5,144,000 2,066,280 0.4017 3.787 3.653 3.921 3.430 3.921 577,312 3.5791 6.25%
2023-05-12 0 0.400 0.400 0.420 0.370 0.400 872,000 340,640 0.3906 3.564 3.564 3.742 3.297 3.564 97,865 3.4807 8.11%
2023-05-11 0 0.370 0.365 0.385 0.340 0.380 3,520,000 1,247,400 0.3544 3.297 3.252 3.430 3.029 3.386 395,050 3.1576 5.71%
2023-05-10 0 0.350 0.350 0.380 0.350 0.410 16,704,000 6,094,600 0.3649 3.119 3.119 3.386 3.119 3.653 1,874,694 3.2510 -6.67%
2023-05-09 0 0.375 0.375 0.415 0.370 0.450 134,554,000 53,468,780 0.3974 3.341 3.341 3.698 3.297 4.010 15,101,024 3.5407 8.70%
2023-05-08 0 0.345 0.345 0.375 - - 152,000 53,200 0.3500 3.074 3.074 3.341 - - 17,059 3.1186 0.00%
2023-05-05 0 0.345 0.345 0.355 0.345 0.345 378,000 130,380 0.3449 3.074 3.074 3.163 3.074 3.074 42,423 3.0733 0.00%
2023-05-04 0 0.345 0.340 0.355 0.320 0.345 4,456,000 1,457,840 0.3272 3.074 3.029 3.163 2.851 3.074 500,098 2.9151 2.99%
2023-05-03 0 0.335 0.335 0.340 0.335 0.355 4,168,000 1,425,360 0.3420 2.985 2.985 3.029 2.985 3.163 467,776 3.0471 -4.29%
2023-05-02 0 0.350 0.350 0.375 0.350 0.350 2,000,000 700,000 0.3500 3.119 3.119 3.341 3.119 3.119 224,460 3.1186 -6.67%
2023-04-28 0 0.375 0.370 0.375 0.330 0.395 6,968,000 2,424,440 0.3479 3.341 3.297 3.341 2.940 3.520 782,020 3.1002 -3.85%
2023-04-27 0 0.390 0.375 0.430 0.375 0.410 3,616,000 1,433,000 0.3963 3.475 3.341 3.831 3.341 3.653 405,824 3.5311 -1.27%
2023-04-26 0 0.395 0.390 0.400 0.395 0.395 80,000 31,600 0.3950 3.520 3.475 3.564 3.520 3.520 8,978 3.5196 0.00%
2023-04-25 0 0.395 0.380 0.395 0.385 0.395 736,000 289,200 0.3929 3.520 3.386 3.520 3.430 3.520 82,601 3.5011 2.60%
2023-04-24 0 0.385 0.375 0.385 0.385 0.385 8,000 3,080 0.3850 3.430 3.341 3.430 3.430 3.430 898 3.4304 0.00%
2023-04-21 0 0.385 0.370 0.385 0.385 0.385 152,000 58,520 0.3850 3.430 3.297 3.430 3.430 3.430 17,059 3.4304 5.48%
2023-04-20 0 0.365 0.365 - 0.355 0.365 40,400 14,654 0.3627 3.252 3.252 - 3.163 3.252 4,534 3.2320 0.00%
2023-04-19 0 0.365 0.365 0.375 0.365 0.370 375,200 137,944 0.3677 3.252 3.252 3.341 3.252 3.297 42,109 3.2759 -2.67%
2023-04-18 0 0.375 0.375 0.380 0.375 0.375 216,000 81,000 0.3750 3.341 3.341 3.386 3.341 3.341 24,242 3.3413 4.17%
2023-04-17 0 0.360 0.360 0.375 0.355 0.375 64,000 23,200 0.3625 3.208 3.208 3.341 3.163 3.341 7,183 3.2300 -4.00%
2023-04-14 0 0.375 0.360 0.375 - - 0 0 - 3.341 3.208 3.341 - - 0 - 0.00%
2023-04-13 0 0.375 0.370 0.380 0.370 0.375 2,914,800 1,091,192 0.3744 3.341 3.297 3.386 3.297 3.341 327,129 3.3357 1.35%
2023-04-12 0 0.370 0.370 0.375 0.370 0.375 247,600 91,852 0.3710 3.297 3.297 3.341 3.297 3.341 27,788 3.3054 0.00%
2023-04-11 0 0.370 0.370 0.375 0.370 0.370 258,000 95,420 0.3698 3.297 3.297 3.341 3.297 3.297 28,955 3.2954 -1.33%
2023-04-06 0 0.375 0.370 0.375 0.360 0.375 864,000 321,520 0.3721 3.341 3.297 3.341 3.208 3.341 96,967 3.3158 4.17%
2023-04-04 0 0.360 0.360 0.380 - - 0 0 - 3.208 3.208 3.386 - - 0 - 0.00%
2023-04-03 0 0.360 0.360 0.385 0.350 0.375 1,088,000 403,080 0.3705 3.208 3.208 3.430 3.119 3.341 122,106 3.3011 1.41%
2023-03-31 0 0.355 0.345 0.375 0.315 0.375 6,592,000 2,158,440 0.3274 3.163 3.074 3.341 2.807 3.341 739,822 2.9175 -5.33%
2023-03-30 0 0.375 0.370 0.375 0.375 0.375 232,000 86,840 0.3743 3.341 3.297 3.341 3.341 3.341 26,037 3.3352 1.35%
2023-03-29 0 0.370 0.370 0.375 0.365 0.370 170,000 62,810 0.3695 3.297 3.297 3.341 3.252 3.297 19,079 3.2921 0.00%
2023-03-28 0 0.370 0.370 0.380 0.365 0.365 8,000 2,920 0.3650 3.297 3.297 3.386 3.252 3.252 898 3.2522 -2.63%
2023-03-27 0 0.380 0.370 0.385 0.380 0.380 280,000 106,400 0.3800 3.386 3.297 3.430 3.386 3.386 31,424 3.3859 0.00%
2023-03-24 0 0.380 0.375 0.380 0.375 0.380 3,557,200 1,351,446 0.3799 3.386 3.341 3.386 3.341 3.386 399,225 3.3852 1.33%
2023-03-23 0 0.375 0.365 0.385 0.355 0.385 6,000,000 2,281,080 0.3802 3.341 3.252 3.430 3.163 3.430 673,381 3.3875 1.35%
2023-03-22 0 0.370 0.360 0.370 0.345 0.370 189,600 67,806 0.3576 3.297 3.208 3.297 3.074 3.297 21,279 3.1865 4.23%
2023-03-21 0 0.355 0.355 0.375 0.350 0.370 416,000 151,960 0.3653 3.163 3.163 3.341 3.119 3.297 46,688 3.2548 -4.05%
2023-03-20 0 0.370 0.365 0.370 0.335 0.375 1,012,000 365,760 0.3614 3.297 3.252 3.297 2.985 3.341 113,577 3.2204 1.37%
2023-03-17 0 0.365 0.365 0.380 0.365 0.390 5,578,000 2,132,540 0.3823 3.252 3.252 3.386 3.252 3.475 626,020 3.4065 0.00%
2023-03-16 0 0.365 0.365 0.375 0.340 0.390 11,828,000 4,444,700 0.3758 3.252 3.252 3.341 3.029 3.475 1,327,459 3.3483 2.82%
2023-03-15 0 0.355 0.345 0.355 0.260 0.370 18,980,400 6,014,394 0.3169 3.163 3.074 3.163 2.317 3.297 2,130,174 2.8234 33.96%
2023-03-14 0 0.265 0.265 0.270 0.189 0.285 6,304,800 1,618,073 0.2566 2.361 2.361 2.406 1.684 2.539 707,589 2.2867 60.61%
2023-03-13 0 0.165 0.165 0.177 0.165 0.168 8,040,000 1,326,680 0.1650 1.470 1.470 1.577 1.470 1.497 902,331 1.4703 -1.79%
2023-03-10 0 0.168 0.166 0.178 0.168 0.175 1,926,800 330,853 0.1717 1.497 1.479 1.586 1.497 1.559 216,245 1.5300 -2.89%
2023-03-09 0 0.173 0.173 0.185 - - 0 0 - 1.541 1.541 1.648 - - 0 - 0.00%
2023-03-08 0 0.173 0.165 0.187 0.173 0.174 104,800 18,150 0.1732 1.541 1.470 1.666 1.541 1.550 11,762 1.5431 -0.57%
2023-03-07 0 0.174 0.165 0.174 0.174 0.180 32,000 5,632 0.1760 1.550 1.470 1.550 1.550 1.604 3,591 1.5682 -3.33%
2023-03-06 0 0.180 0.165 0.188 - - 0 0 - 1.604 1.470 1.675 - - 0 - 0.00%
2023-03-03 0 0.180 0.172 0.188 - - 0 0 - 1.604 1.533 1.675 - - 0 - 0.00%
2023-03-02 0 0.180 0.172 0.184 0.160 0.180 120,000 19,872 0.1656 1.604 1.533 1.639 1.426 1.604 13,468 1.4755 5.26%
2023-03-01 0 0.171 0.165 0.185 - - 0 0 - 1.524 1.470 1.648 - - 0 - 0.00%
2023-02-28 0 0.171 0.165 0.185 - - 0 0 - 1.524 1.470 1.648 - - 0 - 0.00%
2023-02-27 0 0.171 0.171 0.185 0.171 0.171 56,000 9,576 0.1710 1.524 1.524 1.648 1.524 1.524 6,285 1.5237 0.00%
2023-02-24 0 0.171 0.171 0.185 0.171 0.171 28,000 4,756 0.1699 1.524 1.524 1.648 1.524 1.524 3,142 1.5135 0.00%
2023-02-23 0 0.171 0.171 0.185 0.171 0.171 14,600 2,421 0.1658 1.524 1.524 1.648 1.524 1.524 1,639 1.4775 0.00%
2023-02-22 0 0.171 0.171 0.185 - - 0 0 - 1.524 1.524 1.648 - - 0 - 0.00%
2023-02-21 0 0.171 0.171 0.188 - - 0 0 - 1.524 1.524 1.675 - - 0 - 0.00%
2023-02-20 0 0.171 0.171 0.185 - - 0 0 - 1.524 1.524 1.648 - - 0 - 0.00%
2023-02-17 0 0.171 0.171 0.185 0.171 0.171 8,000 1,368 0.1710 1.524 1.524 1.648 1.524 1.524 898 1.5237 0.00%
2023-02-16 0 0.171 0.171 0.185 0.170 0.171 24,000 4,096 0.1707 1.524 1.524 1.648 1.515 1.524 2,694 1.5207 0.00%
2023-02-15 0 0.171 0.171 0.185 0.171 0.171 32,000 5,472 0.1710 1.524 1.524 1.648 1.524 1.524 3,591 1.5237 0.59%
2023-02-14 0 0.170 0.170 0.185 - - 0 0 - 1.515 1.515 1.648 - - 0 - 0.00%
2023-02-13 0 0.170 0.169 0.185 0.170 0.170 24,000 4,080 0.1700 1.515 1.506 1.648 1.515 1.515 2,694 1.5147 0.00%
2023-02-10 0 0.170 0.169 0.178 0.170 0.170 200,000 34,000 0.1700 1.515 1.506 1.586 1.515 1.515 22,446 1.5147 0.00%
2023-02-09 0 0.170 0.169 0.184 0.170 0.170 12,000 1,992 0.1660 1.515 1.506 1.639 1.515 1.515 1,347 1.4791 1.19%
2023-02-08 0 0.168 0.166 0.179 0.160 0.168 64,000 10,592 0.1655 1.497 1.479 1.595 1.426 1.497 7,183 1.4746 1.20%
2023-02-07 0 0.166 0.166 0.183 0.165 0.170 48,000 7,992 0.1665 1.479 1.479 1.631 1.470 1.515 5,387 1.4836 0.61%
2023-02-06 0 0.165 0.123 0.170 0.165 0.165 154,400 25,447 0.1648 1.470 1.096 1.515 1.470 1.470 17,328 1.4685 0.00%
2023-02-03 0 0.165 0.160 0.173 0.161 0.165 1,432,000 236,248 0.1650 1.470 1.426 1.541 1.435 1.470 160,714 1.4700 3.13%
2023-02-02 0 0.160 0.116 0.160 - - 68,000 11,180 0.1644 1.426 1.034 1.426 - - 7,632 1.4650 -4.19%
2023-02-01 0 0.167 0.167 0.183 0.165 0.168 434,400 72,016 0.1658 1.488 1.488 1.631 1.470 1.497 48,753 1.4772 0.00%
2023-01-31 0 0.167 - 0.167 - - 0 0 - 1.488 - 1.488 - - 0 - 0.00%
2023-01-30 0 0.167 - 0.170 - - 0 0 - 1.488 - 1.515 - - 0 - 0.00%
2023-01-27 0 0.167 0.167 0.175 - - 0 0 - 1.488 1.488 1.559 - - 0 - 0.00%
2023-01-26 0 0.167 - 0.178 - - 0 0 - 1.488 - 1.586 - - 0 - 0.00%
2023-01-20 0 0.167 - 0.168 - - 0 0 - 1.488 - 1.497 - - 0 - 0.00%
2023-01-19 0 0.167 0.167 0.168 0.160 0.167 144,000 23,936 0.1662 1.488 1.488 1.497 1.426 1.488 16,161 1.4811 4.37%
2023-01-18 0 0.160 0.122 0.168 0.167 0.168 96,000 16,048 0.1672 1.426 1.087 1.497 1.488 1.497 10,774 1.4895 -4.19%
2023-01-17 0 0.167 0.118 0.167 0.167 0.167 48,000 8,016 0.1670 1.488 1.051 1.488 1.488 1.488 5,387 1.4880 9.87%
2023-01-16 0 0.152 0.152 0.160 - - 0 0 - 1.354 1.354 1.426 - - 0 - 1.33%
2023-01-13 0 0.150 0.135 0.160 0.140 0.150 23,600 3,308 0.1402 1.337 1.203 1.426 1.247 1.337 2,649 1.2489 5.63%
2023-01-12 0 0.142 0.141 0.150 0.131 0.142 368,000 50,112 0.1362 1.265 1.256 1.337 1.167 1.265 41,301 1.2133 23.48%
2023-01-11 0 0.115 0.115 0.125 - - 0 0 - 1.025 1.025 1.114 - - 0 - 4.55%
2023-01-10 0 0.110 0.110 0.118 0.110 0.110 104,000 11,440 0.1100 0.980 0.980 1.051 0.980 0.980 11,672 0.9801 0.00%
2023-01-09 0 0.110 0.108 0.123 0.108 0.110 46,400 4,964 0.1070 0.980 0.962 1.096 0.962 0.980 5,207 0.9532 2.80%
2023-01-06 0 0.107 0.107 0.123 0.107 0.107 336,000 35,952 0.1070 0.953 0.953 1.096 0.953 0.953 37,709 0.9534 0.00%
2023-01-05 0 0.107 0.105 0.123 - - 0 0 - 0.953 0.936 1.096 - - 0 - 0.00%
2023-01-04 0 0.107 0.105 0.123 - - 1,600 153 0.0956 0.953 0.936 1.096 - - 180 0.8520 1.90%
2023-01-03 0 0.105 0.105 0.123 - - 0 0 - 0.936 0.936 1.096 - - 0 - 0.00%
2022-12-30 0 0.105 0.103 0.120 - - 0 0 - 0.936 0.918 1.069 - - 0 - 0.00%
2022-12-29 0 0.105 0.103 0.123 - - 0 0 - 0.936 0.918 1.096 - - 0 - 0.00%
2022-12-28 0 0.105 0.103 0.120 - - 0 0 - 0.936 0.918 1.069 - - 0 - 0.00%
2022-12-23 0 0.105 0.103 0.105 0.105 0.105 80,000 8,400 0.1050 0.936 0.918 0.936 0.936 0.936 8,978 0.9356 -4.55%
2022-12-22 0 0.110 0.108 0.120 0.104 0.104 8,000 832 0.1040 0.980 0.962 1.069 0.927 0.927 898 0.9267 -6.78%
2022-12-21 0 0.118 0.104 0.138 - - 0 0 - 1.051 0.927 1.230 - - 0 - 0.00%
2022-12-20 0 0.118 0.105 0.135 0.103 0.103 8,000 824 0.1030 1.051 0.936 1.203 0.918 0.918 898 0.9178 2.61%
2022-12-19 0 0.115 0.103 0.135 - - 0 0 - 1.025 0.918 1.203 - - 0 - 0.00%
2022-12-16 0 0.115 0.103 - 0.103 0.103 8,000 824 0.1030 1.025 0.918 - 0.918 0.918 898 0.9178 3.60%
2022-12-15 0 0.111 0.103 0.131 - - 0 0 - 0.989 0.918 1.167 - - 0 - 0.00%
2022-12-14 0 0.111 0.104 0.131 - - 0 0 - 0.989 0.927 1.167 - - 0 - 0.00%
2022-12-13 0 0.111 0.103 0.134 0.111 0.111 48,000 5,328 0.1110 0.989 0.918 1.194 0.989 0.989 5,387 0.9890 -2.63%
2022-12-12 0 0.114 0.111 0.134 - - 0 0 - 1.016 0.989 1.194 - - 0 - 0.00%
2022-12-09 0 0.114 0.111 0.115 0.113 0.115 664,000 76,176 0.1147 1.016 0.989 1.025 1.007 1.025 74,521 1.0222 -0.87%
2022-12-08 0 0.115 0.115 0.150 0.113 0.125 2,016,000 247,904 0.1230 1.025 1.025 1.337 1.007 1.114 226,256 1.0957 -11.54%
2022-12-07 0 0.130 0.130 0.150 0.120 0.120 8,000 960 0.1200 1.158 1.158 1.337 1.069 1.069 898 1.0692 0.00%
2022-12-06 0 0.130 0.125 0.150 0.130 0.130 72,000 9,360 0.1300 1.158 1.114 1.337 1.158 1.158 8,081 1.1583 -7.14%
2022-12-05 0 0.140 0.110 0.140 0.158 0.158 38,000 5,746 0.1512 1.247 0.980 1.247 1.408 1.408 4,265 1.3473 -12.50%
2022-12-02 0 0.160 - 0.165 0.160 0.160 16,000 2,560 0.1600 1.426 - 1.470 1.426 1.426 1,796 1.4256 13.48%
2022-12-01 0 0.141 - 0.149 0.140 0.141 24,000 3,368 0.1403 1.256 - 1.328 1.247 1.256 2,694 1.2504 -2.76%
2022-11-30 0 0.145 - 0.145 0.145 0.145 16,000 2,320 0.1450 1.292 - 1.292 1.292 1.292 1,796 1.2920 -0.68%
2022-11-29 0 0.146 0.145 0.146 0.146 0.146 128,000 18,688 0.1460 1.301 1.292 1.301 1.301 1.301 14,365 1.3009 0.00%
2022-11-28 0 0.146 0.145 0.146 - - 0 0 - 1.301 1.292 1.301 - - 0 - -2.67%
2022-11-25 0 0.150 - 0.150 - - 0 0 - 1.337 - 1.337 - - 0 - -2.60%
2022-11-24 0 0.154 - 0.154 - - 0 0 - 1.372 - 1.372 - - 0 - 0.00%
2022-11-23 0 0.154 - 0.154 - - 0 0 - 1.372 - 1.372 - - 0 - -4.94%
2022-11-22 0 0.162 0.137 0.162 0.162 0.162 2,512,000 406,944 0.1620 1.443 1.221 1.443 1.443 1.443 281,922 1.4435 11.72%
2022-11-21 0 0.145 0.135 0.145 0.145 0.145 16,000 2,320 0.1450 1.292 1.203 1.292 1.292 1.292 1,796 1.2920 -2.68%
2022-11-18 0 0.149 0.134 0.149 0.149 0.149 208,000 30,992 0.1490 1.328 1.194 1.328 1.328 1.328 23,344 1.3276 0.68%
2022-11-17 0 0.148 0.146 0.150 0.146 0.148 96,000 14,080 0.1467 1.319 1.301 1.337 1.301 1.319 10,774 1.3068 1.37%
2022-11-16 0 0.146 0.142 0.155 0.146 0.155 134,800 19,997 0.1483 1.301 1.265 1.381 1.301 1.381 15,129 1.3218 2.82%
2022-11-15 0 0.142 0.141 0.150 0.138 0.142 1,600,000 225,384 0.1409 1.265 1.256 1.337 1.230 1.265 179,568 1.2551 10.94%
2022-11-14 0 0.128 0.128 0.135 0.115 0.126 128,000 15,336 0.1198 1.141 1.141 1.203 1.025 1.123 14,365 1.0676 11.30%
2022-11-11 0 0.115 0.103 0.124 0.115 0.116 152,000 17,512 0.1152 1.025 0.918 1.105 1.025 1.034 17,059 1.0266 0.00%
2022-11-10 0 0.115 0.115 0.120 0.115 0.115 8,000 920 0.1150 1.025 1.025 1.069 1.025 1.025 898 1.0247 0.00%
2022-11-09 0 0.115 0.103 0.120 0.115 0.115 135,600 15,556 0.1147 1.025 0.918 1.069 1.025 1.025 15,218 1.0222 1.77%
2022-11-08 0 0.113 0.103 0.120 0.113 0.113 24,000 2,712 0.1130 1.007 0.918 1.069 1.007 1.007 2,694 1.0069 0.00%
2022-11-07 0 0.113 0.113 0.115 0.113 0.113 22,800 2,535 0.1112 1.007 1.007 1.025 1.007 1.007 2,559 0.9907 2.73%
2022-11-04 0 0.110 - 0.120 - - 0 0 - 0.980 - 1.069 - - 0 - 0.00%
2022-11-03 0 0.110 - 0.120 - - 0 0 - 0.980 - 1.069 - - 0 - 0.00%
2022-11-02 0 0.110 0.110 0.120 - - 264,000 29,040 0.1100 0.980 0.980 1.069 - - 29,629 0.9801 1.85%
2022-11-01 0 0.108 - 0.120 - - 0 0 - 0.962 - 1.069 - - 0 - 0.00%
2022-10-31 0 0.108 0.082 0.120 - - 320,000 34,560 0.1080 0.962 0.731 1.069 - - 35,914 0.9623 0.00%
2022-10-28 0 0.108 0.082 0.108 0.108 0.108 40,000 4,320 0.1080 0.962 0.731 0.962 0.962 0.962 4,489 0.9623 9.09%
2022-10-27 0 0.099 - 0.100 - - 0 0 - 0.882 - 0.891 - - 0 - 0.00%
2022-10-26 0 0.099 0.071 0.119 0.099 0.099 8,000 792 0.0990 0.882 0.633 1.060 0.882 0.882 898 0.8821 0.00%
2022-10-25 0 0.099 0.071 0.099 - - 0 0 - 0.882 0.633 0.882 - - 0 - 0.00%
2022-10-24 0 0.099 0.071 0.119 0.099 0.099 24,000 2,376 0.0990 0.882 0.633 1.060 0.882 0.882 2,694 0.8821 0.00%
2022-10-21 0 0.099 0.080 0.111 - - 0 0 - 0.882 0.713 0.989 - - 0 - 0.00%
2022-10-20 0 0.099 0.083 0.111 0.084 0.100 688,000 61,256 0.0890 0.882 0.740 0.989 0.748 0.891 77,214 0.7933 -1.00%
2022-10-19 0 0.100 0.083 0.111 - - 0 0 - 0.891 0.740 0.989 - - 0 - 0.00%
2022-10-18 0 0.100 0.083 0.120 0.100 0.102 192,000 19,312 0.1006 0.891 0.740 1.069 0.891 0.909 21,548 0.8962 -1.96%
2022-10-17 0 0.102 0.083 0.122 - - 0 0 - 0.909 0.740 1.087 - - 0 - 0.00%
2022-10-14 0 0.102 0.083 0.126 0.102 0.122 192,000 19,968 0.1040 0.909 0.740 1.123 0.909 1.087 21,548 0.9267 0.00%
2022-10-13 0 0.102 - 0.102 - - 0 0 - 0.909 - 0.909 - - 0 - 0.00%
2022-10-12 0 0.102 - 0.120 - - 0 0 - 0.909 - 1.069 - - 0 - 0.00%
2022-10-11 0 0.102 0.102 0.104 0.081 0.104 64,000 5,816 0.0909 0.909 0.909 0.927 0.722 0.927 7,183 0.8097 -3.77%
2022-10-10 0 0.106 0.047 0.106 0.106 0.106 32,000 3,392 0.1060 0.944 0.419 0.944 0.944 0.944 3,591 0.9445 -2.75%
2022-10-07 0 0.109 0.109 0.129 - - 0 0 - 0.971 0.971 1.149 - - 0 - 0.00%
2022-10-06 0 0.109 0.109 0.125 0.109 0.109 64,000 6,976 0.1090 0.971 0.971 1.114 0.971 0.971 7,183 0.9712 3.81%
2022-10-05 0 0.105 0.105 0.115 - - 8,000 880 0.1100 0.936 0.936 1.025 - - 898 0.9801 5.00%
2022-10-03 0 0.100 0.080 0.123 0.100 0.100 24,000 2,400 0.1000 0.891 0.713 1.096 0.891 0.891 2,694 0.8910 -24.24%
2022-09-30 0 0.132 0.020 0.132 0.132 0.132 8,000 1,056 0.1320 1.176 0.178 1.176 1.176 1.176 898 1.1762 -2.22%
2022-09-29 0 0.135 - 0.135 - - 0 0 - 1.203 - 1.203 - - 0 - -0.74%
2022-09-28 0 0.136 - 0.136 - - 0 0 - 1.212 - 1.212 - - 0 - -0.73%
2022-09-27 0 0.137 - 0.137 - - 0 0 - 1.221 - 1.221 - - 0 - 0.00%
2022-09-26 0 0.137 - 0.144 - - 0 0 - 1.221 - 1.283 - - 0 - 0.00%
2022-09-23 0 0.137 - 0.137 0.138 0.138 48,000 6,608 0.1377 1.221 - 1.221 1.230 1.230 5,387 1.2266 -0.72%
2022-09-22 0 0.138 0.138 0.140 0.138 0.138 104,000 14,352 0.1380 1.230 1.230 1.247 1.230 1.230 11,672 1.2296 -1.43%
2022-09-21 0 0.140 0.138 0.140 - - 0 0 - 1.247 1.230 1.247 - - 0 - 0.00%
2022-09-20 0 0.140 0.140 0.143 0.138 0.138 84,800 11,675 0.1377 1.247 1.247 1.274 1.230 1.230 9,517 1.2267 0.00%
2022-09-19 0 0.140 0.138 0.146 0.138 0.140 112,000 15,568 0.1390 1.247 1.230 1.301 1.230 1.247 12,570 1.2385 1.45%
2022-09-16 0 0.138 0.138 0.142 0.138 0.138 105,200 14,508 0.1379 1.230 1.230 1.265 1.230 1.230 11,807 1.2288 -3.50%
2022-09-15 0 0.143 0.138 0.143 - - 0 0 - 1.274 1.230 1.274 - - 0 - -1.38%
2022-09-14 0 0.145 0.138 0.145 0.145 0.145 16,000 2,320 0.1450 1.292 1.230 1.292 1.292 1.292 1,796 1.2920 0.00%
2022-09-13 0 0.145 0.138 0.145 - - 0 0 - 1.292 1.230 1.292 - - 0 - 0.00%
2022-09-09 0 0.145 0.139 0.142 0.145 0.145 16,000 2,320 0.1450 1.292 1.239 1.265 1.292 1.292 1,796 1.2920 0.69%
2022-09-08 0 0.144 0.139 0.147 - - 0 0 - 1.283 1.239 1.310 - - 0 - 0.00%
2022-09-07 0 0.144 0.139 0.145 0.139 0.144 69,200 9,832 0.1421 1.283 1.239 1.292 1.239 1.283 7,766 1.2660 2.86%
2022-09-06 0 0.140 0.140 0.150 - - 0 0 - 1.247 1.247 1.337 - - 0 - 0.72%
2022-09-05 0 0.139 0.139 0.149 0.139 0.140 5,616,000 780,640 0.1390 1.239 1.239 1.328 1.239 1.247 630,285 1.2386 -6.08%
2022-09-02 0 0.148 0.138 0.150 - - 0 0 - 1.319 1.230 1.337 - - 0 - 0.00%
2022-09-01 0 0.148 0.148 0.149 0.148 0.149 280,000 41,448 0.1480 1.319 1.319 1.328 1.319 1.328 31,424 1.3190 -2.63%
2022-08-31 0 0.152 0.138 0.152 0.136 0.152 376,000 52,768 0.1403 1.354 1.230 1.354 1.212 1.354 42,199 1.2505 1.33%
2022-08-30 0 0.150 0.150 0.156 0.140 0.150 88,000 13,040 0.1482 1.337 1.337 1.390 1.247 1.337 9,876 1.3203 7.14%
2022-08-29 0 0.140 0.140 0.156 0.136 0.140 6,192,000 866,528 0.1399 1.247 1.247 1.390 1.212 1.247 694,929 1.2469 -10.26%
2022-08-26 0 0.156 - 0.160 0.156 0.159 72,000 11,256 0.1563 1.390 - 1.426 1.390 1.417 8,081 1.3930 0.00%
2022-08-25 0 0.156 0.138 0.156 - - 0 0 - 1.390 1.230 1.390 - - 0 - 0.00%
2022-08-24 0 0.156 0.134 0.158 - - 0 0 - 1.390 1.194 1.408 - - 0 - 0.00%
2022-08-23 0 0.156 0.145 0.156 0.153 0.156 216,000 33,072 0.1531 1.390 1.292 1.390 1.363 1.390 24,242 1.3643 8.33%
2022-08-22 0 0.144 0.144 0.152 - - 0 0 - 1.283 1.283 1.354 - - 0 - 0.70%
2022-08-19 0 0.143 0.140 0.143 0.135 0.147 5,264,000 729,936 0.1387 1.274 1.247 1.274 1.203 1.310 590,780 1.2355 -4.67%
2022-08-18 0 0.150 0.150 0.152 0.150 0.151 119,200 17,801 0.1493 1.337 1.337 1.354 1.337 1.345 13,378 1.3306 -5.66%
2022-08-17 0 0.159 0.158 0.162 0.146 0.159 240,000 37,416 0.1559 1.417 1.408 1.443 1.301 1.417 26,935 1.3891 -1.85%
2022-08-16 0 0.162 0.151 0.170 0.156 0.185 125,200 20,386 0.1628 1.443 1.345 1.515 1.390 1.648 14,051 1.4508 -11.96%
2022-08-15 0 0.184 0.165 0.185 - - 0 0 - 1.639 1.470 1.648 - - 0 - 0.00%
2022-08-12 0 0.184 0.175 0.185 - - 0 0 - 1.639 1.559 1.648 - - 0 - 0.00%
2022-08-11 0 0.184 0.177 0.185 0.175 0.188 1,524,800 278,328 0.1825 1.639 1.577 1.648 1.559 1.675 171,129 1.6264 2.22%
2022-08-10 0 0.180 0.172 0.180 0.175 0.218 1,480,000 292,496 0.1976 1.604 1.533 1.604 1.559 1.942 166,101 1.7610 -15.89%
2022-08-09 0 0.214 0.210 0.215 0.214 0.225 218,800 46,894 0.2143 1.907 1.871 1.916 1.907 2.005 24,556 1.9097 5.42%
2022-08-08 0 0.203 0.200 0.222 0.203 0.228 624,000 134,048 0.2148 1.809 1.782 1.978 1.809 2.032 70,032 1.9141 -7.73%
2022-08-05 0 0.220 - 0.240 0.220 0.222 256,000 56,352 0.2201 1.960 - 2.138 1.960 1.978 28,731 1.9614 -0.90%
2022-08-04 0 0.222 0.220 0.235 - - 4,000 864 0.2160 1.978 1.960 2.094 - - 449 1.9246 0.00%
2022-08-03 0 0.222 0.222 0.235 - - 0 0 - 1.978 1.978 2.094 - - 0 - 0.91%
2022-08-02 0 0.220 0.220 0.236 0.220 0.221 121,600 26,784 0.2203 1.960 1.960 2.103 1.960 1.969 13,647 1.9626 -7.95%
2022-08-01 0 0.239 0.220 0.240 0.234 0.239 232,000 55,216 0.2380 2.130 1.960 2.138 2.085 2.130 26,037 2.1206 8.64%
2022-07-29 0 0.220 0.210 0.230 0.220 0.240 3,081,200 700,876 0.2275 1.960 1.871 2.049 1.960 2.138 345,804 2.0268 -10.20%
2022-07-28 0 0.245 0.244 0.249 0.245 0.249 408,000 99,992 0.2451 2.183 2.174 2.219 2.183 2.219 45,790 2.1837 0.00%
2022-07-27 0 0.245 0.245 0.249 0.244 0.244 50,000 12,188 0.2438 2.183 2.183 2.219 2.174 2.174 5,612 2.1720 1.24%
2022-07-26 0 0.242 0.242 0.248 0.240 0.240 15,600 3,713 0.2380 2.156 2.156 2.210 2.138 2.138 1,751 2.1208 0.83%
2022-07-25 0 0.240 0.240 0.248 0.237 0.240 56,000 13,368 0.2387 2.138 2.138 2.210 2.112 2.138 6,285 2.1270 -3.23%
2022-07-22 0 0.248 0.248 0.250 0.248 0.248 32,000 7,936 0.2480 2.210 2.210 2.228 2.210 2.210 3,591 2.2097 -0.80%
2022-07-21 0 0.250 0.240 0.250 0.250 0.250 40,000 10,000 0.2500 2.228 2.138 2.228 2.228 2.228 4,489 2.2276 0.00%
2022-07-20 0 0.250 0.240 0.250 0.240 0.250 280,000 67,280 0.2403 2.228 2.138 2.228 2.138 2.228 31,424 2.1410 1.21%
2022-07-19 0 0.247 0.237 0.250 0.247 0.275 1,240,000 320,960 0.2588 2.201 2.112 2.228 2.201 2.450 139,165 2.3063 -10.18%
2022-07-18 0 0.275 0.255 0.275 0.275 0.275 208,000 57,200 0.2750 2.450 2.272 2.450 2.450 2.450 23,344 2.4503 1.85%
2022-07-15 0 0.270 0.260 0.270 - - 0 0 - 2.406 2.317 2.406 - - 0 - 0.00%
2022-07-14 0 0.270 0.260 0.270 0.270 0.270 112,000 30,240 0.2700 2.406 2.317 2.406 2.406 2.406 12,570 2.4058 3.85%
2022-07-13 0 0.260 0.260 0.270 - - 0 0 - 2.317 2.317 2.406 - - 0 - 0.00%
2022-07-12 0 0.260 0.260 0.270 0.260 0.270 140,000 37,380 0.2670 2.317 2.317 2.406 2.317 2.406 15,712 2.3790 0.00%
2022-07-11 0 0.260 0.260 0.270 0.260 0.260 16,000 4,160 0.2600 2.317 2.317 2.406 2.317 2.317 1,796 2.3167 -3.70%
2022-07-08 0 0.270 0.260 0.270 - - 400 99 0.2475 2.406 2.317 2.406 - - 45 2.2053 0.00%
2022-07-07 0 0.270 0.265 0.270 0.265 0.275 128,000 34,440 0.2691 2.406 2.361 2.406 2.361 2.450 14,365 2.3974 1.89%
2022-07-06 0 0.265 0.265 0.285 0.260 0.265 48,000 12,520 0.2608 2.361 2.361 2.539 2.317 2.361 5,387 2.3241 1.92%
2022-07-05 0 0.260 0.260 0.275 0.255 0.270 1,504,000 394,560 0.2623 2.317 2.317 2.450 2.272 2.406 168,794 2.3375 -7.14%
2022-07-04 0 0.280 0.280 0.290 0.280 0.310 504,000 147,880 0.2934 2.495 2.495 2.584 2.495 2.762 56,564 2.6144 -8.20%
2022-06-30 0 0.305 0.300 0.335 0.295 0.340 1,442,400 448,770 0.3111 2.718 2.673 2.985 2.629 3.029 161,881 2.7722 1.67%
2022-06-29 0 0.300 0.300 0.350 0.300 0.395 8,793,600 2,978,392 0.3387 2.673 2.673 3.119 2.673 3.520 986,908 3.0179 -6.25%
2022-06-28 0 0.320 0.315 0.320 0.290 0.325 909,200 283,860 0.3122 2.851 2.807 2.851 2.584 2.896 102,040 2.7819 12.28%
2022-06-27 0 0.285 0.285 0.290 0.285 0.285 24,000 6,840 0.2850 2.539 2.539 2.584 2.539 2.539 2,694 2.5394 1.79%
2022-06-24 0 0.280 0.280 0.285 0.280 0.280 184,000 51,520 0.2800 2.495 2.495 2.539 2.495 2.495 20,650 2.4949 0.00%
2022-06-23 0 0.280 0.275 0.280 0.275 0.280 88,000 24,240 0.2755 2.495 2.450 2.495 2.450 2.495 9,876 2.4544 3.70%
2022-06-22 0 0.270 0.270 0.280 0.265 0.270 200,000 53,520 0.2676 2.406 2.406 2.495 2.361 2.406 22,446 2.3844 1.89%
2022-06-21 0 0.265 0.265 0.270 0.265 0.270 200,000 53,600 0.2680 2.361 2.361 2.406 2.361 2.406 22,446 2.3879 0.00%
2022-06-20 0 0.265 0.260 0.285 0.265 0.275 1,000,000 265,360 0.2654 2.361 2.317 2.539 2.361 2.450 112,230 2.3644 -3.64%
2022-06-17 0 0.275 0.275 0.285 0.270 0.290 376,000 103,280 0.2747 2.450 2.450 2.539 2.406 2.584 42,199 2.4475 0.00%
2022-06-16 0 0.275 0.270 0.285 0.265 0.275 329,600 89,936 0.2729 2.450 2.406 2.539 2.361 2.450 36,991 2.4313 -5.17%
2022-06-15 0 0.290 0.280 0.290 0.290 0.290 104,000 30,160 0.2900 2.584 2.495 2.584 2.584 2.584 11,672 2.5840 0.00%
2022-06-14 0 0.290 0.280 0.295 0.255 0.290 440,000 117,680 0.2675 2.584 2.495 2.629 2.272 2.584 49,381 2.3831 5.45%
2022-06-13 0 0.275 0.270 0.275 0.270 0.275 248,000 67,560 0.2724 2.450 2.406 2.450 2.406 2.450 27,833 2.4273 0.00%
2022-06-10 0 0.275 0.270 0.275 0.275 0.275 8,000 2,200 0.2750 2.450 2.406 2.450 2.450 2.450 898 2.4503 -1.79%
2022-06-09 0 0.280 0.265 0.280 0.280 0.280 40,000 11,200 0.2800 2.495 2.361 2.495 2.495 2.495 4,489 2.4949 0.00%
2022-06-08 0 0.280 0.260 0.285 0.255 0.280 232,000 64,040 0.2760 2.495 2.317 2.539 2.272 2.495 26,037 2.4595 12.00%
2022-06-07 0 0.250 0.250 0.260 0.250 0.255 1,232,000 312,360 0.2535 2.228 2.228 2.317 2.228 2.272 138,268 2.2591 -3.85%
2022-06-06 0 0.260 0.260 0.280 0.260 0.260 360,000 93,440 0.2596 2.317 2.317 2.495 2.317 2.317 40,403 2.3127 1.96%
2022-06-02 0 0.255 0.250 0.260 0.250 0.260 872,000 222,280 0.2549 2.272 2.228 2.317 2.228 2.317 97,865 2.2713 -1.92%
2022-06-01 0 0.260 0.260 0.270 0.260 0.270 568,000 150,160 0.2644 2.317 2.317 2.406 2.317 2.406 63,747 2.3556 -5.45%
2022-05-31 0 0.275 0.260 0.275 - - 0 0 - 2.450 2.317 2.450 - - 0 - 0.00%
2022-05-30 0 0.275 0.270 0.280 0.265 0.275 1,662,000 450,774 0.2712 2.450 2.406 2.495 2.361 2.450 186,527 2.4167 12.70%
2022-05-27 0 0.244 0.244 0.255 0.244 0.250 376,000 92,527 0.2461 2.174 2.174 2.272 2.174 2.228 42,199 2.1927 2.09%
2022-05-26 0 0.239 0.239 0.245 0.238 0.255 2,820,800 689,950 0.2446 2.130 2.130 2.183 2.121 2.272 316,579 2.1794 -0.42%
2022-05-25 0 0.240 0.238 0.250 0.237 0.290 4,536,000 1,129,984 0.2491 2.138 2.121 2.228 2.112 2.584 509,076 2.2197 -7.69%
2022-05-24 0 0.260 0.260 0.285 0.245 0.290 1,410,400 354,696 0.2515 2.317 2.317 2.539 2.183 2.584 158,289 2.2408 1.96%
2022-05-23 0 0.255 0.245 0.255 0.236 0.300 8,429,600 2,238,876 0.2656 2.272 2.183 2.272 2.103 2.673 946,056 2.3665 4.51%
2022-05-20 0 0.244 0.236 0.244 0.190 0.248 1,082,000 242,480 0.2241 2.174 2.103 2.174 1.693 2.210 121,433 1.9968 28.42%
2022-05-19 0 0.190 0.190 0.215 0.190 0.202 544,000 108,552 0.1995 1.693 1.693 1.916 1.693 1.800 61,053 1.7780 -5.94%
2022-05-18 0 0.202 0.200 0.215 0.182 0.215 1,782,000 357,938 0.2009 1.800 1.782 1.916 1.622 1.916 199,994 1.7897 13.48%
2022-05-17 0 0.178 0.178 0.194 0.176 0.178 802,000 141,498 0.1764 1.586 1.586 1.729 1.568 1.586 90,009 1.5720 1.14%
2022-05-16 0 0.176 0.176 0.196 0.176 0.176 400,000 70,400 0.1760 1.568 1.568 1.746 1.568 1.568 44,892 1.5682 0.00%
2022-05-13 0 0.176 0.176 0.196 - - 0 0 - 1.568 1.568 1.746 - - 0 - 0.00%
2022-05-12 0 0.176 0.159 0.184 0.176 0.183 472,000 85,120 0.1803 1.568 1.417 1.639 1.568 1.631 52,973 1.6069 -1.68%
2022-05-11 0 0.179 0.167 0.198 0.177 0.179 432,000 76,352 0.1767 1.595 1.488 1.764 1.577 1.595 48,483 1.5748 7.19%
2022-05-10 0 0.167 0.167 0.171 0.161 0.167 9,236,000 1,488,376 0.1611 1.488 1.488 1.524 1.435 1.488 1,036,558 1.4359 1.83%
2022-05-06 0 0.164 0.161 0.171 0.160 0.164 130,800 21,086 0.1612 1.461 1.435 1.524 1.426 1.461 14,680 1.4364 2.50%
2022-05-05 0 0.160 0.160 0.168 0.160 0.171 96,000 16,088 0.1676 1.426 1.426 1.497 1.426 1.524 10,774 1.4932 -4.76%
2022-05-04 0 0.168 0.161 0.171 - - 0 0 - 1.497 1.435 1.524 - - 0 - 0.00%
2022-05-03 0 0.168 0.160 0.168 0.168 0.171 32,000 5,400 0.1688 1.497 1.426 1.497 1.497 1.524 3,591 1.5036 0.00%
2022-04-29 0 0.168 0.148 0.170 0.168 0.168 232,000 38,976 0.1680 1.497 1.319 1.515 1.497 1.497 26,037 1.4969 10.53%
2022-04-28 0 0.152 0.155 0.168 0.147 0.152 704,000 104,216 0.1480 1.354 1.381 1.497 1.310 1.354 79,010 1.3190 -9.52%
2022-04-27 0 0.168 0.147 0.168 0.143 0.169 72,000 11,224 0.1559 1.497 1.310 1.497 1.274 1.506 8,081 1.3890 16.67%
2022-04-26 0 0.144 0.141 0.169 0.141 0.144 64,000 9,120 0.1425 1.283 1.256 1.506 1.256 1.283 7,183 1.2697 -4.00%
2022-04-25 0 0.150 0.145 0.169 0.150 0.152 288,000 43,304 0.1504 1.337 1.292 1.506 1.337 1.354 32,322 1.3398 -11.24%
2022-04-22 0 0.169 0.155 0.170 - - 0 0 - 1.506 1.381 1.515 - - 0 - 0.00%
2022-04-21 0 0.169 0.155 0.170 - - 0 0 - 1.506 1.381 1.515 - - 0 - 0.00%
2022-04-20 0 0.169 0.156 0.169 0.170 0.171 56,000 9,560 0.1707 1.506 1.390 1.506 1.515 1.524 6,285 1.5211 8.33%
2022-04-19 0 0.156 0.156 0.170 0.154 0.165 288,000 45,328 0.1574 1.390 1.390 1.515 1.372 1.470 32,322 1.4024 -8.77%
2022-04-14 0 0.171 0.153 0.171 0.150 0.174 544,000 90,160 0.1657 1.524 1.363 1.524 1.337 1.550 61,053 1.4767 6.88%
2022-04-13 0 0.160 0.160 0.169 0.160 0.169 148,000 24,670 0.1667 1.426 1.426 1.506 1.426 1.506 16,610 1.4852 -5.33%
2022-04-12 0 0.169 0.152 0.169 - - 0 0 - 1.506 1.354 1.506 - - 0 - -0.59%
2022-04-11 0 0.170 0.158 0.170 0.151 0.170 360,000 58,076 0.1613 1.515 1.408 1.515 1.345 1.515 40,403 1.4374 0.00%
2022-04-08 0 0.170 0.165 0.194 0.170 0.170 192,000 32,640 0.1700 1.515 1.470 1.729 1.515 1.515 21,548 1.5147 0.00%
2022-04-07 0 0.170 0.160 0.194 0.170 0.170 8,000 1,360 0.1700 1.515 1.426 1.729 1.515 1.515 898 1.5147 0.00%
2022-04-06 0 0.170 0.170 0.176 0.165 0.178 480,000 82,456 0.1718 1.515 1.515 1.568 1.470 1.586 53,871 1.5306 1.19%
2022-04-04 0 0.168 0.151 0.168 - - 2,000 320 0.1600 1.497 1.345 1.497 - - 224 1.4256 0.00%
2022-04-01 0 0.168 0.168 0.170 0.170 0.182 248,000 42,560 0.1716 1.497 1.497 1.515 1.515 1.622 27,833 1.5291 -2.33%
2022-03-31 0 0.172 0.171 0.179 0.168 0.183 20,688,400 3,484,585 0.1684 1.533 1.524 1.595 1.497 1.631 2,321,864 1.5008 -8.51%
2022-03-30 0 0.188 0.177 0.188 0.180 0.193 816,000 155,492 0.1906 1.675 1.577 1.675 1.604 1.720 91,580 1.6979 8.67%
2022-03-29 0 0.173 0.155 0.185 - - 0 0 - 1.541 1.381 1.648 - - 0 - 0.00%
2022-03-28 0 0.173 0.173 0.189 0.173 0.173 64,000 11,072 0.1730 1.541 1.541 1.684 1.541 1.541 7,183 1.5415 0.00%
2022-03-25 0 0.173 0.173 0.192 0.173 0.197 712,000 126,008 0.1770 1.541 1.541 1.711 1.541 1.755 79,908 1.5769 -7.98%
2022-03-24 0 0.188 0.172 0.195 0.185 0.200 440,000 81,616 0.1855 1.675 1.533 1.737 1.648 1.782 49,381 1.6528 0.00%
2022-03-23 0 0.188 0.174 0.188 0.173 0.182 5,249,200 944,542 0.1799 1.675 1.550 1.675 1.541 1.622 589,119 1.6033 1.62%
2022-03-22 0 0.185 0.172 0.185 0.164 0.189 8,032,000 1,346,872 0.1677 1.648 1.533 1.648 1.461 1.684 901,433 1.4941 15.63%
2022-03-21 0 0.160 0.160 0.175 0.131 0.185 29,168,000 3,989,024 0.1368 1.426 1.426 1.559 1.167 1.648 3,273,531 1.2186 10.34%
2022-03-18 0 0.145 0.140 0.165 0.138 0.140 600,000 83,440 0.1391 1.292 1.247 1.470 1.230 1.247 67,338 1.2391 -3.33%
2022-03-17 0 0.150 0.149 0.168 0.148 0.194 2,348,400 390,275 0.1662 1.337 1.328 1.497 1.319 1.729 263,561 1.4808 -14.77%
2022-03-16 0 0.176 0.138 0.176 0.133 0.180 548,000 85,456 0.1559 1.568 1.230 1.568 1.185 1.604 61,502 1.3895 24.82%
2022-03-15 0 0.141 0.141 0.159 0.140 0.194 3,376,000 495,832 0.1469 1.256 1.256 1.417 1.247 1.729 378,889 1.3086 -19.43%
2022-03-14 0 0.175 0.175 0.200 0.164 0.177 272,000 46,440 0.1707 1.559 1.559 1.782 1.461 1.577 30,527 1.5213 -11.17%
2022-03-11 0 0.197 0.170 0.197 0.154 0.197 4,609,200 794,499 0.1724 1.755 1.515 1.755 1.372 1.755 517,292 1.5359 -0.51%
2022-03-10 0 0.198 0.200 0.222 0.198 0.239 613,200 126,892 0.2069 1.764 1.782 1.978 1.764 2.130 68,820 1.8438 -0.50%
2022-03-09 0 0.199 0.199 0.210 0.188 0.240 1,840,000 393,456 0.2138 1.773 1.773 1.871 1.675 2.138 206,504 1.9053 -17.08%
2022-03-08 0 0.240 0.222 0.240 0.218 0.243 2,856,400 660,539 0.2312 2.138 1.978 2.138 1.942 2.165 320,574 2.0605 10.09%
2022-03-07 0 0.218 0.212 0.220 0.150 0.230 3,658,000 710,056 0.1941 1.942 1.889 1.960 1.337 2.049 410,538 1.7296 36.25%
2022-03-04 0 0.160 0.161 0.169 0.106 0.160 3,941,354 541,022 0.1373 1.426 1.435 1.506 0.944 1.426 442,339 1.2231 61.62%
2022-03-03 0 0.099 0.090 0.100 0.099 0.099 104,000 10,296 0.0990 0.882 0.802 0.891 0.882 0.882 11,672 0.8821 0.00%
2022-03-02 0 0.099 0.090 0.105 0.085 0.099 912,000 85,032 0.0932 0.882 0.802 0.936 0.757 0.882 102,354 0.8308 1.02%
2022-03-01 0 0.098 0.086 0.103 0.088 0.098 65,600 6,086 0.0928 0.873 0.766 0.918 0.784 0.873 7,362 0.8266 7.69%
2022-02-28 0 0.091 0.091 0.100 - - 0 0 - 0.811 0.811 0.891 - - 0 - 1.11%
2022-02-25 0 0.090 0.090 0.100 - - 0 0 - 0.802 0.802 0.891 - - 0 - 0.00%
2022-02-24 0 0.090 0.081 0.102 - - 0 0 - 0.802 0.722 0.909 - - 0 - 0.00%
2022-02-23 0 0.090 0.090 0.103 0.086 0.086 40,000 3,440 0.0860 0.802 0.802 0.918 0.766 0.766 4,489 0.7663 -9.09%
2022-02-22 0 0.099 0.086 0.103 - - 0 0 - 0.882 0.766 0.918 - - 0 - 0.00%
2022-02-21 0 0.099 0.092 0.106 0.099 0.099 16,000 1,584 0.0990 0.882 0.820 0.944 0.882 0.882 1,796 0.8821 -7.48%
2022-02-18 0 0.107 0.086 0.107 0.107 0.107 40,000 4,280 0.1070 0.953 0.766 0.953 0.953 0.953 4,489 0.9534 1.90%
2022-02-17 0 0.105 0.088 0.105 0.105 0.105 16,000 1,680 0.1050 0.936 0.784 0.936 0.936 0.936 1,796 0.9356 0.00%
2022-02-16 0 0.105 0.086 0.105 - - 0 0 - 0.936 0.766 0.936 - - 0 - 0.00%
2022-02-15 0 0.105 0.093 0.105 0.105 0.105 33,600 3,499 0.1041 0.936 0.829 0.936 0.936 0.936 3,771 0.9279 11.70%
2022-02-14 0 0.094 0.093 0.107 0.094 0.094 40,000 3,696 0.0924 0.838 0.829 0.953 0.838 0.838 4,489 0.8233 0.00%
2022-02-11 0 0.094 0.094 0.105 0.092 0.092 120,000 11,040 0.0920 0.838 0.838 0.936 0.820 0.820 13,468 0.8197 2.17%
2022-02-10 0 0.092 0.092 0.108 0.091 0.092 48,000 4,392 0.0915 0.820 0.820 0.962 0.811 0.820 5,387 0.8153 1.10%
2022-02-09 0 0.091 0.090 0.104 - - 0 0 - 0.811 0.802 0.927 - - 0 - 0.00%
2022-02-08 0 0.091 0.091 0.096 0.086 0.101 440,000 41,832 0.0951 0.811 0.811 0.855 0.766 0.900 49,381 0.8471 -9.90%
2022-02-07 0 0.101 0.101 0.113 0.096 0.110 464,000 47,680 0.1028 0.900 0.900 1.007 0.855 0.980 52,075 0.9156 -17.21%
2022-02-04 0 0.122 0.102 0.122 0.135 0.138 44,400 5,836 0.1314 1.087 0.909 1.087 1.203 1.230 4,983 1.1712 -6.15%
2022-01-31 0 0.130 0.112 0.130 0.125 0.131 708,000 91,952 0.1299 1.158 0.998 1.158 1.114 1.167 79,459 1.1572 4.00%
2022-01-28 0 0.125 0.112 0.125 0.087 0.150 6,504,800 778,620 0.1197 1.114 0.998 1.114 0.775 1.337 730,035 1.0666 64.47%
2022-01-27 0 0.076 0.073 0.084 0.070 0.076 218,800 15,682 0.0717 0.677 0.650 0.748 0.624 0.677 24,556 0.6386 -9.52%
2022-01-26 0 0.084 0.075 0.084 0.075 0.100 304,000 25,800 0.0849 0.748 0.668 0.748 0.668 0.891 34,118 0.7562 2.44%
2022-01-25 0 0.082 0.076 0.082 0.069 0.087 2,656,000 196,896 0.0741 0.731 0.677 0.731 0.615 0.775 298,083 0.6605 -16.33%
2022-01-24 0 0.098 0.080 0.098 - - 0 0 - 0.873 0.713 0.873 - - 0 - 0.00%
2022-01-21 0 0.098 0.074 0.098 - - 0 0 - 0.873 0.659 0.873 - - 0 - 0.00%
2022-01-20 0 0.098 0.074 0.098 - - 0 0 - 0.873 0.659 0.873 - - 0 - 0.00%
2022-01-19 0 0.098 0.080 0.098 - - 0 0 - 0.873 0.713 0.873 - - 0 - 0.00%
2022-01-18 0 0.098 0.074 0.098 - - 1,600 144 0.0900 0.873 0.659 0.873 - - 180 0.8019 0.00%
2022-01-17 0 0.098 0.074 0.098 - - 0 0 - 0.873 0.659 0.873 - - 0 - 0.00%
2022-01-14 0 0.098 0.080 0.098 - - 0 0 - 0.873 0.713 0.873 - - 0 - 0.00%
2022-01-13 0 0.098 0.074 0.098 0.080 0.098 64,000 5,264 0.0823 0.873 0.659 0.873 0.713 0.873 7,183 0.7329 12.64%
2022-01-12 0 0.087 0.080 0.098 - - 0 0 - 0.775 0.713 0.873 - - 0 - 0.00%
2022-01-11 0 0.087 0.081 0.098 - - 0 0 - 0.775 0.722 0.873 - - 0 - 0.00%
2022-01-10 0 0.087 0.081 0.096 - - 0 0 - 0.775 0.722 0.855 - - 0 - 0.00%
2022-01-07 0 0.087 0.081 0.087 0.082 0.087 376,000 31,120 0.0828 0.775 0.722 0.775 0.731 0.775 42,199 0.7375 -18.69%
2022-01-06 0 0.107 0.083 0.107 0.107 0.107 34,800 3,667 0.1054 0.953 0.740 0.953 0.953 0.953 3,906 0.9389 1.90%
2022-01-05 0 0.105 0.080 0.105 0.090 0.105 107,200 10,716 0.1000 0.936 0.713 0.936 0.802 0.936 12,031 0.8907 3.96%
2022-01-04 0 0.101 0.079 0.097 0.093 0.101 48,000 4,528 0.0943 0.900 0.704 0.864 0.829 0.900 5,387 0.8405 16.09%
2022-01-03 0 0.087 0.078 0.105 0.087 0.087 48,000 4,176 0.0870 0.775 0.695 0.936 0.775 0.775 5,387 0.7752 0.00%
2021-12-31 0 0.087 0.090 0.110 0.087 0.090 81,200 7,182 0.0884 0.775 0.802 0.980 0.775 0.802 9,113 0.7881 0.00%
2021-12-30 0 0.087 0.078 0.087 - - 6,000 468 0.0780 0.775 0.695 0.775 - - 673 0.6950 -3.33%
2021-12-29 0 0.090 0.078 0.090 0.080 0.090 312,000 25,240 0.0809 0.802 0.695 0.802 0.713 0.802 35,016 0.7208 0.00%
2021-12-28 0 0.090 0.074 0.090 - - 0 0 - 0.802 0.659 0.802 - - 0 - 0.00%
2021-12-24 0 0.090 0.081 0.100 - - 0 0 - 0.802 0.722 0.891 - - 0 - 0.00%
2021-12-23 0 0.090 0.087 0.090 - - 0 0 - 0.802 0.775 0.802 - - 0 - -6.25%
2021-12-22 0 0.096 0.073 0.096 - - 0 0 - 0.855 0.650 0.855 - - 0 - -1.03%
2021-12-21 0 0.097 0.073 0.097 - - 0 0 - 0.864 0.650 0.864 - - 0 - 0.00%
2021-12-20 0 0.097 0.076 0.097 - - 0 0 - 0.864 0.677 0.864 - - 0 - -1.02%
2021-12-17 0 0.098 0.086 0.099 0.080 0.098 24,000 2,064 0.0860 0.873 0.766 0.882 0.713 0.873 2,694 0.7663 -1.01%
2021-12-16 0 0.099 0.080 0.119 - - 0 0 - 0.882 0.713 1.060 - - 0 - 0.00%
2021-12-15 0 0.099 0.080 0.105 - - 0 0 - 0.882 0.713 0.936 - - 0 - 0.00%
2021-12-14 0 0.099 0.080 0.099 0.090 0.100 56,000 5,120 0.0914 0.882 0.713 0.882 0.802 0.891 6,285 0.8147 -1.00%
2021-12-13 0 0.100 0.085 0.105 0.086 0.100 16,000 1,488 0.0930 0.891 0.757 0.936 0.766 0.891 1,796 0.8287 0.00%
2021-12-10 0 0.100 0.085 0.100 - - 0 0 - 0.891 0.757 0.891 - - 0 - 0.00%
2021-12-09 0 0.100 0.085 0.119 - - 0 0 - 0.891 0.757 1.060 - - 0 - 0.00%
2021-12-08 0 0.100 0.090 0.100 - - 0 0 - 0.891 0.802 0.891 - - 0 - -4.76%
2021-12-07 0 0.105 0.092 0.105 0.101 0.105 192,000 19,712 0.1027 0.936 0.820 0.936 0.900 0.936 21,548 0.9148 -2.78%
2021-12-06 0 0.108 0.108 0.120 0.108 0.127 632,000 72,768 0.1151 0.962 0.962 1.069 0.962 1.132 70,929 1.0259 -12.90%
2021-12-03 0 0.124 0.116 0.125 0.108 0.136 956,000 116,200 0.1215 1.105 1.034 1.114 0.962 1.212 107,292 1.0830 4.20%
2021-12-02 0 0.119 0.113 0.120 0.100 0.140 2,076,000 251,732 0.1213 1.060 1.007 1.069 0.891 1.247 232,990 1.0804 16.67%
2021-12-01 0 0.102 0.096 0.120 0.102 0.102 2,417,200 245,100 0.1014 0.909 0.855 1.069 0.909 0.909 271,283 0.9035 -16.39%
2021-11-30 0 0.122 0.102 0.122 0.122 0.124 112,000 13,696 0.1223 1.087 0.909 1.087 1.087 1.105 12,570 1.0896 -1.61%
2021-11-29 0 0.124 0.104 0.142 - - 0 0 - 1.105 0.927 1.265 - - 0 - 0.00%
2021-11-26 0 0.124 0.101 0.142 - - 0 0 - 1.105 0.900 1.265 - - 0 - 0.00%
2021-11-25 0 0.124 0.104 0.142 - - 0 0 - 1.105 0.927 1.265 - - 0 - 0.00%
2021-11-24 0 0.124 0.100 0.124 - - 0 0 - 1.105 0.891 1.105 - - 0 - 0.00%
2021-11-23 0 0.124 0.104 0.124 - - 0 0 - 1.105 0.927 1.105 - - 0 - -3.13%
2021-11-22 0 0.128 0.108 0.128 - - 0 0 - 1.141 0.962 1.141 - - 0 - 0.00%
2021-11-19 0 0.128 0.111 0.128 - - 0 0 - 1.141 0.989 1.141 - - 0 - 0.00%
2021-11-18 0 0.128 0.111 0.145 - - 0 0 - 1.141 0.989 1.292 - - 0 - 0.00%
2021-11-17 0 0.128 0.116 0.128 0.111 0.128 28,000 3,256 0.1163 1.141 1.034 1.141 0.989 1.141 3,142 1.0361 0.00%
2021-11-16 0 0.128 0.120 0.130 0.120 0.128 350,400 43,648 0.1246 1.141 1.069 1.158 1.069 1.141 39,325 1.1099 -1.54%
2021-11-15 0 0.130 0.125 0.130 0.117 0.137 700,000 87,824 0.1255 1.158 1.114 1.158 1.042 1.221 78,561 1.1179 -9.72%
2021-11-12 0 0.144 0.130 0.144 - - 4,000 496 0.1240 1.283 1.158 1.283 - - 449 1.1049 -7.10%
2021-11-11 0 0.155 0.077 0.155 - - 0 0 - 1.381 0.686 1.381 - - 0 - -3.12%
2021-11-10 0 0.160 0.056 0.160 - - 0 0 - 1.426 0.499 1.426 - - 0 - -3.03%
2021-11-09 0 0.165 0.142 0.165 - - 0 0 - 1.470 1.265 1.470 - - 0 - 0.00%
2021-11-08 0 0.165 0.150 0.166 0.165 0.165 16,000 2,640 0.1650 1.470 1.337 1.479 1.470 1.470 1,796 1.4702 -6.25%
2021-11-05 0 0.176 0.162 0.176 0.177 0.178 24,000 4,256 0.1773 1.568 1.443 1.568 1.577 1.586 2,694 1.5801 -1.12%
2021-11-04 0 0.178 0.172 0.184 0.160 0.178 179,196 29,351 0.1638 1.586 1.533 1.639 1.426 1.586 20,111 1.4594 -1.11%
2021-11-03 0 0.180 0.170 0.180 0.135 0.250 1,872,550 408,153 0.2180 1.604 1.515 1.604 1.203 2.228 210,157 1.9421 56.52%
2021-11-02 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 1.025 - - - - 0 - 0.00%
2020-09-07 0 0.115 0.073 0.130 - - 0 0 - 1.025 0.650 1.158 - - 0 - 0.00%
2020-09-04 0 0.115 0.092 0.130 - - 0 0 - 1.025 0.820 1.158 - - 0 - 0.00%
2020-09-03 0 0.115 0.040 0.130 - - 800 62 0.0775 1.025 0.356 1.158 - - 90 0.6905 0.00%
2020-09-02 0 0.115 0.085 0.130 - - 0 0 - 1.025 0.757 1.158 - - 0 - 0.00%
2020-09-01 0 0.115 0.115 0.120 - - 0 0 - 1.025 1.025 1.069 - - 0 - 15.00%
2020-08-31 0 0.100 0.083 0.115 0.099 0.100 176,000 17,568 0.0998 0.891 0.740 1.025 0.882 0.891 19,753 0.8894 0.00%
2020-08-28 0 0.100 0.100 0.110 0.100 0.105 172,000 17,316 0.1007 0.891 0.891 0.980 0.891 0.936 19,304 0.8970 -9.09%
2020-08-27 0 0.110 0.105 0.130 0.105 0.105 8,000 840 0.1050 0.980 0.936 1.158 0.936 0.936 898 0.9356 0.00%
2020-08-26 0 0.110 0.092 0.110 - - 6,000 480 0.0800 0.980 0.820 0.980 - - 673 0.7128 -4.35%
2020-08-25 0 0.115 0.090 0.135 - - 16,000 1,840 0.1150 1.025 0.802 1.203 - - 1,796 1.0247 0.00%
2020-08-24 0 0.115 0.091 0.135 - - 0 0 - 1.025 0.811 1.203 - - 0 - 0.00%
2020-08-21 0 0.115 0.091 0.135 - - 0 0 - 1.025 0.811 1.203 - - 0 - 0.00%
2020-08-20 0 0.115 0.115 0.135 - - 0 0 - 1.025 1.025 1.203 - - 0 - 0.00%
2020-08-19 0 0.115 - 0.135 0.115 0.115 38,400 4,377 0.1140 1.025 - 1.203 1.025 1.025 4,310 1.0156 0.00%
2020-08-18 0 0.115 0.082 0.115 - - 0 0 - 1.025 0.731 1.025 - - 0 - 0.00%
2020-08-17 0 0.115 0.080 0.115 - - 0 0 - 1.025 0.713 1.025 - - 0 - 0.00%
2020-08-14 0 0.115 0.080 0.135 - - 0 0 - 1.025 0.713 1.203 - - 0 - 0.00%
2020-08-13 0 0.115 0.076 0.135 - - 0 0 - 1.025 0.677 1.203 - - 0 - 0.00%
2020-08-12 0 0.115 0.081 0.116 - - 0 0 - 1.025 0.722 1.034 - - 0 - 0.00%
2020-08-11 0 0.115 0.115 0.135 0.115 0.115 60,800 6,944 0.1142 1.025 1.025 1.203 1.025 1.025 6,824 1.0176 0.00%
2020-08-10 0 0.115 0.065 0.135 - - 0 0 - 1.025 0.579 1.203 - - 0 - 0.00%
2020-08-07 0 0.115 0.082 0.135 - - 0 0 - 1.025 0.731 1.203 - - 0 - 0.00%
2020-08-06 0 0.115 0.096 0.135 - - 0 0 - 1.025 0.855 1.203 - - 0 - 0.00%
2020-08-05 0 0.115 0.115 0.135 0.115 0.116 86,400 9,924 0.1149 1.025 1.025 1.203 1.025 1.034 9,697 1.0234 0.00%
2020-08-04 0 0.115 0.093 0.135 - - 0 0 - 1.025 0.829 1.203 - - 0 - 0.00%
2020-08-03 0 0.115 0.089 0.135 - - 0 0 - 1.025 0.793 1.203 - - 0 - 0.00%
2020-07-31 0 0.115 0.110 0.135 - - 0 0 - 1.025 0.980 1.203 - - 0 - 0.00%
2020-07-30 0 0.115 0.112 0.130 0.110 0.115 112,000 12,840 0.1146 1.025 0.998 1.158 0.980 1.025 12,570 1.0215 4.55%
2020-07-29 0 0.110 0.110 0.130 - - 0 0 - 0.980 0.980 1.158 - - 0 - 0.00%
2020-07-28 0 0.110 0.110 0.130 - - 0 0 - 0.980 0.980 1.158 - - 0 - 0.00%
2020-07-27 0 0.110 0.110 0.130 - - 1,600 168 0.1050 0.980 0.980 1.158 - - 180 0.9356 0.00%
2020-07-24 0 0.110 0.110 0.130 - - 0 0 - 0.980 0.980 1.158 - - 0 - 0.00%
2020-07-23 0 0.110 0.110 0.130 - - 0 0 - 0.980 0.980 1.158 - - 0 - 0.00%
2020-07-22 0 0.110 0.110 0.129 0.102 0.110 39,600 4,184 0.1057 0.980 0.980 1.149 0.909 0.980 4,444 0.9414 -8.33%
2020-07-21 0 0.120 0.110 0.149 0.120 0.120 21,200 2,336 0.1102 1.069 0.980 1.328 1.069 1.069 2,379 0.9818 -7.69%
2020-07-20 0 0.130 0.092 0.150 0.129 0.130 72,000 9,344 0.1298 1.158 0.820 1.337 1.149 1.158 8,081 1.1564 0.00%
2020-07-17 0 0.130 0.105 0.130 - - 0 0 - 1.158 0.936 1.158 - - 0 - 0.00%
2020-07-16 0 0.130 0.087 0.150 - - 4,000 320 0.0800 1.158 0.775 1.337 - - 449 0.7128 0.00%
2020-07-15 0 0.130 0.106 0.150 - - 0 0 - 1.158 0.944 1.337 - - 0 - 0.00%
2020-07-14 0 0.130 0.115 0.130 0.103 0.130 36,000 4,104 0.1140 1.158 1.025 1.158 0.918 1.158 4,040 1.0158 13.04%
2020-07-13 0 0.115 0.115 0.180 0.105 0.108 50,400 5,428 0.1077 1.025 1.025 1.604 0.936 0.962 5,656 0.9596 -4.17%
2020-07-10 0 0.120 0.116 0.160 0.120 0.120 32,000 3,840 0.1200 1.069 1.034 1.426 1.069 1.069 3,591 1.0692 -14.29%
2020-07-09 0 0.140 0.130 0.140 0.102 0.159 256,400 31,364 0.1223 1.247 1.158 1.247 0.909 1.417 28,776 1.0899 -11.95%
2020-07-08 0 0.159 0.140 0.159 0.140 0.160 160,000 25,048 0.1566 1.417 1.247 1.417 1.247 1.426 17,957 1.3949 17.78%
2020-07-07 0 0.135 0.135 0.159 0.133 0.140 200,000 26,936 0.1347 1.203 1.203 1.417 1.185 1.247 22,446 1.2000 -28.95%
2020-07-06 0 0.190 0.120 0.189 0.130 0.190 36,000 5,204 0.1446 1.693 1.069 1.684 1.158 1.693 4,040 1.2880 35.71%
2020-07-03 0 0.140 0.125 0.140 - - 6,000 570 0.0950 1.247 1.114 1.247 - - 673 0.8465 -4.76%
2020-07-02 0 0.147 0.104 0.150 0.145 0.147 199,200 28,908 0.1451 1.310 0.927 1.337 1.292 1.310 22,356 1.2931 1.38%
2020-06-30 0 0.145 0.125 0.165 0.145 0.145 16,000 2,320 0.1450 1.292 1.114 1.470 1.292 1.292 1,796 1.2920 1.40%
2020-06-29 0 0.143 0.143 0.164 0.130 0.133 80,000 10,512 0.1314 1.274 1.274 1.461 1.158 1.185 8,978 1.1708 -20.56%
2020-06-26 0 0.180 0.133 0.200 - - 2,000 268 0.1340 1.604 1.185 1.782 - - 224 1.1940 0.00%
2020-06-24 0 0.180 0.123 0.180 0.180 0.180 8,000 1,440 0.1800 1.604 1.096 1.604 1.604 1.604 898 1.6038 12.50%
2020-06-23 0 0.160 0.119 0.200 0.156 0.160 32,000 5,056 0.1580 1.426 1.060 1.782 1.390 1.426 3,591 1.4078 2.56%
2020-06-22 0 0.156 0.122 0.156 - - 2,000 221 0.1105 1.390 1.087 1.390 - - 224 0.9846 -8.24%
2020-06-19 0 0.170 0.110 0.170 0.140 0.170 624,000 89,736 0.1438 1.515 0.980 1.515 1.247 1.515 70,032 1.2814 21.43%
2020-06-18 0 0.140 0.105 0.140 0.140 0.140 104,000 14,560 0.1400 1.247 0.936 1.247 1.247 1.247 11,672 1.2474 0.00%
2020-06-17 0 0.140 0.110 0.140 0.137 0.140 232,000 32,456 0.1399 1.247 0.980 1.247 1.221 1.247 26,037 1.2465 5.26%
2020-06-16 0 0.133 0.111 0.140 0.110 0.133 240,000 31,088 0.1295 1.185 0.989 1.247 0.980 1.185 26,935 1.1542 5.56%
2020-06-15 0 0.126 0.115 0.126 0.134 0.134 8,000 1,072 0.1340 1.123 1.025 1.123 1.194 1.194 898 1.1940 -0.79%
2020-06-12 0 0.127 0.127 0.128 0.101 0.133 34,000 4,148 0.1220 1.132 1.132 1.141 0.900 1.185 3,816 1.0871 -4.51%
2020-06-11 0 0.133 0.110 0.133 - - 5,200 369 0.0710 1.185 0.980 1.185 - - 584 0.6323 0.00%
2020-06-10 0 0.133 0.066 0.133 - - 0 0 - 1.185 0.588 1.185 - - 0 - 0.00%
2020-06-09 0 0.133 0.110 0.133 0.133 0.133 8,400 1,106 0.1317 1.185 0.980 1.185 1.185 1.185 943 1.1732 2.31%
2020-06-08 0 0.130 0.115 0.131 0.110 0.135 32,000 3,880 0.1213 1.158 1.025 1.167 0.980 1.203 3,591 1.0804 -2.99%
2020-06-05 0 0.134 0.101 0.135 - - 0 0 - 1.194 0.900 1.203 - - 0 - 0.00%
2020-06-04 0 0.134 0.093 0.134 0.134 0.134 8,570 1,140 0.1330 1.194 0.829 1.194 1.194 1.194 962 1.1853 21.82%
2020-06-03 0 0.110 0.095 0.140 0.090 0.110 128,000 13,600 0.1063 0.980 0.846 1.247 0.802 0.980 14,365 0.9467 15.79%
2020-06-02 0 0.095 0.090 0.136 0.050 0.140 426,000 40,380 0.0948 0.846 0.802 1.212 0.446 1.247 47,810 0.8446 -32.14%
2020-06-01 0 0.140 0.128 0.140 0.128 0.147 72,000 10,040 0.1394 1.247 1.141 1.247 1.141 1.310 8,081 1.2425 -6.04%
2020-05-29 0 0.149 0.149 0.150 0.149 0.151 59,200 8,737 0.1476 1.328 1.328 1.337 1.328 1.345 6,644 1.3150 -1.32%
2020-05-28 0 0.151 0.080 0.151 0.151 0.151 8,000 1,208 0.1510 1.345 0.713 1.345 1.345 1.345 898 1.3454 0.00%
2020-05-27 0 0.151 0.130 0.151 - - 800 96 0.1200 1.345 1.158 1.345 - - 90 1.0692 -6.21%
2020-05-26 0 0.161 0.135 0.182 - - 0 0 - 1.435 1.203 1.622 - - 0 - 0.00%
2020-05-25 0 0.161 0.128 0.160 0.155 0.162 33,600 5,305 0.1579 1.435 1.141 1.426 1.381 1.443 3,771 1.4068 0.63%
2020-05-22 0 0.160 0.135 0.160 - - 0 0 - 1.426 1.203 1.426 - - 0 - -3.03%
2020-05-21 0 0.165 0.136 0.165 - - 0 0 - 1.470 1.212 1.470 - - 0 - -2.94%
2020-05-20 0 0.170 0.145 0.170 - - 0 0 - 1.515 1.292 1.515 - - 0 - 0.00%
2020-05-19 0 0.170 0.143 0.170 - - 0 0 - 1.515 1.274 1.515 - - 0 - -0.58%
2020-05-18 0 0.171 0.139 0.171 0.170 0.171 160,000 27,312 0.1707 1.524 1.239 1.524 1.515 1.524 17,957 1.5210 1.18%
2020-05-15 0 0.169 0.139 0.169 - - 0 0 - 1.506 1.239 1.506 - - 0 - -0.59%
2020-05-14 0 0.170 0.141 0.188 - - 0 0 - 1.515 1.256 1.675 - - 0 - 0.00%
2020-05-13 0 0.170 0.170 0.179 - - 0 0 - 1.515 1.515 1.595 - - 0 - 6.25%
2020-05-12 0 0.160 0.128 0.160 - - 0 0 - 1.426 1.141 1.426 - - 0 - 0.00%
2020-05-11 0 0.160 0.135 0.160 0.156 0.160 20,000 3,056 0.1528 1.426 1.203 1.426 1.390 1.426 2,245 1.3615 -0.62%
2020-05-08 0 0.161 0.126 0.182 - - 0 0 - 1.435 1.123 1.622 - - 0 - 0.00%
2020-05-07 0 0.161 - 0.180 0.161 0.161 16,000 2,576 0.1610 1.435 - 1.604 1.435 1.435 1,796 1.4346 0.63%
2020-05-06 0 0.160 0.141 0.160 0.160 0.200 344,000 55,360 0.1609 1.426 1.256 1.426 1.426 1.782 38,607 1.4339 15.11%
2020-05-05 0 0.139 0.139 0.162 - - 4,000 500 0.1250 1.239 1.239 1.443 - - 449 1.1138 0.72%
2020-05-04 0 0.138 0.115 0.260 0.137 0.138 729,200 99,864 0.1370 1.230 1.025 2.317 1.221 1.230 81,838 1.2203 0.00%
2020-04-29 0 0.138 0.138 0.140 0.128 0.128 10,000 1,266 0.1266 1.230 1.230 1.247 1.141 1.141 1,122 1.1280 -1.43%
2020-04-28 0 0.140 0.130 0.174 - - 0 0 - 1.247 1.158 1.550 - - 0 - 0.00%
2020-04-27 0 0.140 0.136 0.174 0.125 0.140 54,400 6,968 0.1281 1.247 1.212 1.550 1.114 1.247 6,105 1.1413 -10.83%
2020-04-24 0 0.157 0.128 0.157 - - 400 57 0.1425 1.399 1.141 1.399 - - 45 1.2697 -4.27%
2020-04-23 0 0.164 0.128 0.164 - - 0 0 - 1.461 1.141 1.461 - - 0 - -1.80%
2020-04-22 0 0.167 0.125 0.167 0.168 0.170 32,000 5,392 0.1685 1.488 1.114 1.488 1.497 1.515 3,591 1.5014 5.70%
2020-04-21 0 0.158 0.158 0.174 0.155 0.155 8,000 1,240 0.1550 1.408 1.408 1.550 1.381 1.381 898 1.3811 1.94%
2020-04-20 0 0.155 0.140 0.161 0.154 0.155 48,000 7,424 0.1547 1.381 1.247 1.435 1.372 1.381 5,387 1.3781 12.32%
2020-04-17 0 0.138 0.138 0.150 - - 0 0 - 1.230 1.230 1.337 - - 0 - 2.22%
2020-04-16 0 0.135 0.135 0.156 0.124 0.145 46,000 6,058 0.1317 1.203 1.203 1.390 1.105 1.292 5,163 1.1734 -15.62%
2020-04-15 0 0.160 0.122 0.160 - - 2,000 236 0.1180 1.426 1.087 1.426 - - 224 1.0514 -5.88%
2020-04-14 0 0.170 0.121 0.170 - - 0 0 - 1.515 1.078 1.515 - - 0 - -2.86%
2020-04-09 0 0.175 0.068 0.175 0.175 0.175 80,000 14,000 0.1750 1.559 0.606 1.559 1.559 1.559 8,978 1.5593 4.79%
2020-04-08 0 0.167 0.152 0.167 - - 0 0 - 1.488 1.354 1.488 - - 0 - -4.02%
2020-04-07 0 0.174 0.138 0.174 - - 0 0 - 1.550 1.230 1.550 - - 0 - -3.33%
2020-04-06 0 0.180 0.140 0.180 0.180 0.190 54,000 9,660 0.1789 1.604 1.247 1.604 1.604 1.693 6,060 1.5939 20.00%
2020-04-03 0 0.150 0.150 0.195 0.150 0.150 14,800 2,152 0.1454 1.337 1.337 1.737 1.337 1.337 1,661 1.2956 0.00%
2020-04-02 0 0.150 0.150 0.179 0.148 0.200 352,400 57,578 0.1634 1.337 1.337 1.595 1.319 1.782 39,550 1.4558 -3.23%
2020-04-01 0 0.155 0.155 0.160 0.155 0.160 178,000 27,620 0.1552 1.381 1.381 1.426 1.381 1.426 19,977 1.3826 -4.32%
2020-03-31 0 0.162 0.161 0.185 0.156 0.162 76,800 12,096 0.1575 1.443 1.435 1.648 1.390 1.443 8,619 1.4034 -3.57%
2020-03-30 0 0.168 0.168 0.190 0.159 0.159 16,000 2,544 0.1590 1.497 1.497 1.693 1.417 1.417 1,796 1.4167 -6.67%
2020-03-27 0 0.180 0.157 0.180 - - 0 0 - 1.604 1.399 1.604 - - 0 - -4.26%
2020-03-26 0 0.188 0.156 0.188 - - 0 0 - 1.675 1.390 1.675 - - 0 - -1.05%
2020-03-25 0 0.190 0.190 0.195 0.185 0.195 231,200 43,502 0.1882 1.693 1.693 1.737 1.648 1.737 25,948 1.6765 -2.56%
2020-03-24 0 0.195 0.156 0.195 0.190 0.195 64,000 12,240 0.1913 1.737 1.390 1.737 1.693 1.737 7,183 1.7041 11.43%
2020-03-23 0 0.175 0.175 0.188 0.175 0.175 160,000 28,000 0.1750 1.559 1.559 1.675 1.559 1.559 17,957 1.5593 -6.91%
2020-03-20 0 0.188 0.175 0.188 0.187 0.188 76,000 14,154 0.1862 1.675 1.559 1.675 1.666 1.675 8,529 1.6594 0.00%
2020-03-19 0 0.188 0.182 0.188 0.200 0.200 104,000 20,800 0.2000 1.675 1.622 1.675 1.782 1.782 11,672 1.7821 -10.48%
2020-03-18 0 0.210 0.200 0.210 0.210 0.210 8,000 1,680 0.2100 1.871 1.782 1.871 1.871 1.871 898 1.8712 0.00%
2020-03-17 0 0.210 0.202 0.210 0.202 0.210 904,000 183,440 0.2029 1.871 1.800 1.871 1.800 1.871 101,456 1.8081 1.94%
2020-03-16 0 0.206 0.205 0.230 0.201 0.206 310,800 63,916 0.2056 1.836 1.827 2.049 1.791 1.836 34,881 1.8324 -6.36%
2020-03-13 0 0.220 0.200 0.220 0.200 0.229 160,000 32,728 0.2046 1.960 1.782 1.960 1.782 2.040 17,957 1.8226 -4.35%
2020-03-12 0 0.230 0.200 0.230 - - 0 0 - 2.049 1.782 2.049 - - 0 - 0.00%
2020-03-11 0 0.230 0.212 0.230 0.210 0.230 522,000 109,902 0.2105 2.049 1.889 2.049 1.871 2.049 58,584 1.8760 5.02%
2020-03-10 0 0.219 0.219 0.230 0.219 0.220 190,000 41,580 0.2188 1.951 1.951 2.049 1.951 1.960 21,324 1.9499 -0.45%
2020-03-09 0 0.220 0.220 0.245 0.210 0.220 506,000 107,500 0.2125 1.960 1.960 2.183 1.871 1.960 56,788 1.8930 -1.79%
2020-03-06 0 0.224 0.216 0.260 0.224 0.230 241,600 54,648 0.2262 1.996 1.925 2.317 1.996 2.049 27,115 2.0154 -3.86%
2020-03-05 0 0.233 0.230 0.233 - - 0 0 - 2.076 2.049 2.076 - - 0 - 0.00%
2020-03-04 0 0.233 0.233 0.250 0.233 0.233 82,000 19,098 0.2329 2.076 2.076 2.228 2.076 2.076 9,203 2.0752 0.00%
2020-03-03 0 0.233 0.232 0.260 0.225 0.233 152,000 35,344 0.2325 2.076 2.067 2.317 2.005 2.076 17,059 2.0719 -2.92%
2020-03-02 0 0.240 0.238 0.265 0.230 0.240 227,600 53,459 0.2349 2.138 2.121 2.361 2.049 2.138 25,544 2.0929 4.35%
2020-02-28 0 0.230 0.224 0.230 0.230 0.230 56,000 12,880 0.2300 2.049 1.996 2.049 2.049 2.049 6,285 2.0494 -1.29%
2020-02-27 0 0.233 0.233 0.248 0.230 0.233 160,800 37,384 0.2325 2.076 2.076 2.210 2.049 2.076 18,047 2.0715 1.30%
2020-02-26 0 0.230 0.230 0.250 0.230 0.230 8,000 1,840 0.2300 2.049 2.049 2.228 2.049 2.049 898 2.0494 -2.13%
2020-02-25 0 0.235 0.235 0.245 0.234 0.235 176,000 41,296 0.2346 2.094 2.094 2.183 2.085 2.094 19,753 2.0907 -2.08%
2020-02-24 0 0.240 0.238 0.241 0.240 0.242 280,000 67,600 0.2414 2.138 2.121 2.147 2.138 2.156 31,424 2.1512 -0.41%
2020-02-21 0 0.241 0.237 0.241 - - 0 0 - 2.147 2.112 2.147 - - 0 - -1.23%
2020-02-20 0 0.244 0.240 0.250 - - 800 186 0.2325 2.174 2.138 2.228 - - 90 2.0716 0.00%
2020-02-19 0 0.244 0.244 0.250 0.240 0.265 1,848,000 472,480 0.2557 2.174 2.174 2.228 2.138 2.361 207,401 2.2781 1.24%
2020-02-18 0 0.241 0.238 0.241 0.238 0.241 2,080,000 499,160 0.2400 2.147 2.121 2.147 2.121 2.147 233,439 2.1383 1.26%
2020-02-17 0 0.238 0.238 0.243 0.238 0.238 360,000 85,520 0.2376 2.121 2.121 2.165 2.121 2.121 40,403 2.1167 0.00%
2020-02-14 0 0.238 0.238 0.240 0.238 0.244 624,000 150,576 0.2413 2.121 2.121 2.138 2.121 2.174 70,032 2.1501 0.00%
2020-02-13 0 0.238 0.235 0.238 0.230 0.238 688,000 162,520 0.2362 2.121 2.094 2.121 2.049 2.121 77,214 2.1048 3.48%
2020-02-12 0 0.230 0.226 0.244 - - 0 0 - 2.049 2.014 2.174 - - 0 - 0.00%
2020-02-11 0 0.230 0.225 0.247 - - 0 0 - 2.049 2.005 2.201 - - 0 - 0.00%
2020-02-10 0 0.230 0.225 0.230 0.230 0.230 40,000 9,200 0.2300 2.049 2.005 2.049 2.049 2.049 4,489 2.0494 -0.43%
2020-02-07 0 0.231 0.230 0.255 0.231 0.232 173,200 40,032 0.2311 2.058 2.049 2.272 2.058 2.067 19,438 2.0594 -2.94%
2020-02-06 0 0.238 0.231 0.247 0.238 0.238 8,000 1,904 0.2380 2.121 2.058 2.201 2.121 2.121 898 2.1206 1.28%
2020-02-05 0 0.235 0.231 0.235 - - 0 0 - 2.094 2.058 2.094 - - 0 - 0.00%
2020-02-04 0 0.235 0.235 0.248 0.231 0.231 104,000 24,024 0.2310 2.094 2.094 2.210 2.058 2.058 11,672 2.0583 0.86%
2020-02-03 0 0.233 0.220 0.247 0.230 0.231 400,000 92,072 0.2302 2.076 1.960 2.201 2.049 2.058 44,892 2.0510 0.00%
2020-01-31 0 0.233 0.233 0.255 0.231 0.238 88,000 20,576 0.2338 2.076 2.076 2.272 2.058 2.121 9,876 2.0834 0.00%
2020-01-30 0 0.233 0.232 0.255 0.233 0.233 112,000 26,096 0.2330 2.076 2.067 2.272 2.076 2.076 12,570 2.0761 0.00%
2020-01-29 0 0.233 0.233 0.243 0.233 0.233 14,000 3,232 0.2309 2.076 2.076 2.165 2.076 2.076 1,571 2.0570 -4.12%
2020-01-24 0 0.243 0.238 0.250 - - 0 0 - 2.165 2.121 2.228 - - 0 - 0.00%
2020-01-23 0 0.243 0.239 0.250 - - 0 0 - 2.165 2.130 2.228 - - 0 - 0.00%
2020-01-22 0 0.243 0.240 0.243 0.240 0.243 240,000 57,888 0.2412 2.165 2.138 2.165 2.138 2.165 26,935 2.1492 0.00%
2020-01-21 0 0.243 0.241 0.250 0.243 0.244 168,000 40,952 0.2438 2.165 2.147 2.228 2.165 2.174 18,855 2.1720 -4.71%
2020-01-20 0 0.255 0.248 0.255 0.245 0.255 871,200 218,552 0.2509 2.272 2.210 2.272 2.183 2.272 97,775 2.2353 5.81%
2020-01-17 0 0.241 0.241 0.250 0.239 0.243 400,000 96,200 0.2405 2.147 2.147 2.228 2.130 2.165 44,892 2.1429 -1.63%
2020-01-16 0 0.245 0.245 0.247 0.240 0.245 352,000 85,312 0.2424 2.183 2.183 2.201 2.138 2.183 39,505 2.1595 -3.92%
2020-01-15 0 0.255 0.249 0.255 0.238 0.270 6,392,000 1,613,040 0.2524 2.272 2.219 2.272 2.121 2.406 717,376 2.2485 -10.53%
2020-01-14 0 0.285 0.280 0.285 0.260 0.305 1,856,000 517,720 0.2789 2.539 2.495 2.539 2.317 2.718 208,299 2.4855 0.00%
2020-01-13 0 0.285 0.285 0.300 0.255 0.310 1,930,000 522,240 0.2706 2.539 2.539 2.673 2.272 2.762 216,604 2.4110 7.55%
2020-01-10 0 0.265 0.265 0.275 0.240 0.385 37,778,400 12,495,604 0.3308 2.361 2.361 2.450 2.138 3.430 4,239,878 2.9472 -32.05%
2020-01-09 0 0.390 0.365 0.395 0.345 0.390 6,868,400 2,514,176 0.3660 3.475 3.252 3.520 3.074 3.475 770,842 3.2616 -2.50%
2020-01-08 0 0.400 0.380 0.400 0.320 0.400 2,824,000 975,920 0.3456 3.564 3.386 3.564 2.851 3.564 316,938 3.0792 19.40%
2020-01-07 0 0.335 0.315 0.335 0.315 0.420 5,936,000 2,165,800 0.3649 2.985 2.807 2.985 2.807 3.742 666,199 3.2510 -14.10%
2020-01-06 0 0.390 0.365 0.400 0.305 0.400 9,393,200 3,445,128 0.3668 3.475 3.252 3.564 2.718 3.564 1,054,201 3.2680 30.00%
2020-01-03 0 0.300 0.295 0.300 0.295 0.305 1,816,000 542,320 0.2986 2.673 2.629 2.673 2.629 2.718 203,810 2.6609 -3.23%
2020-01-02 0 0.310 0.300 0.310 0.290 0.310 1,616,000 488,560 0.3023 2.762 2.673 2.762 2.584 2.762 181,364 2.6938 -1.59%
2019-12-31 0 0.315 0.285 0.315 0.295 0.320 1,456,000 449,880 0.3090 2.807 2.539 2.807 2.629 2.851 163,407 2.7531 1.61%
2019-12-30 0 0.310 0.295 0.310 0.285 0.315 1,400,000 423,320 0.3024 2.762 2.629 2.762 2.539 2.807 157,122 2.6942 5.08%
2019-12-27 0 0.295 0.275 0.295 0.280 0.325 2,669,600 827,170 0.3098 2.629 2.450 2.629 2.495 2.896 299,610 2.7608 -6.35%
2019-12-24 0 0.315 0.305 0.315 0.300 0.340 1,858,400 590,904 0.3180 2.807 2.718 2.807 2.673 3.029 208,569 2.8331 5.00%
2019-12-23 0 0.300 0.300 0.320 0.285 0.340 6,174,000 1,891,504 0.3064 2.673 2.673 2.851 2.539 3.029 692,909 2.7298 0.00%
2019-12-20 0 0.300 0.295 0.300 0.250 0.315 5,568,000 1,575,880 0.2830 2.673 2.629 2.673 2.228 2.807 624,898 2.5218 17.65%
2019-12-19 0 0.255 0.250 0.255 0.241 0.255 2,112,000 519,312 0.2459 2.272 2.228 2.272 2.147 2.272 237,030 2.1909 4.94%
2019-12-18 0 0.243 0.243 0.260 0.236 0.243 2,249,600 541,208 0.2406 2.165 2.165 2.317 2.103 2.165 252,473 2.1436 -0.82%
2019-12-17 0 0.245 0.245 0.255 0.237 0.245 2,032,000 488,384 0.2403 2.183 2.183 2.272 2.112 2.183 228,052 2.1415 0.00%
2019-12-16 0 0.245 0.234 0.245 0.223 0.245 1,912,000 442,944 0.2317 2.183 2.085 2.183 1.987 2.183 214,584 2.0642 7.46%
2019-12-13 0 0.228 0.220 0.228 0.228 0.229 192,000 43,784 0.2280 2.032 1.960 2.032 2.032 2.040 21,548 2.0319 0.00%
2019-12-12 0 0.228 0.228 0.234 0.227 0.245 375,600 88,096 0.2345 2.032 2.032 2.085 2.023 2.183 42,154 2.0899 4.11%
2019-12-11 0 0.219 0.219 0.230 0.219 0.239 192,000 45,336 0.2361 1.951 1.951 2.049 1.951 2.130 21,548 2.1039 -0.45%
2019-12-10 0 0.220 0.219 0.240 - - 800 162 0.2025 1.960 1.951 2.138 - - 90 1.8043 0.00%
2019-12-09 0 0.220 0.220 0.235 0.218 0.240 212,800 50,718 0.2383 1.960 1.960 2.094 1.942 2.138 23,883 2.1236 -2.65%
2019-12-06 0 0.226 0.226 0.230 0.226 0.229 80,800 18,416 0.2279 2.014 2.014 2.049 2.014 2.040 9,068 2.0308 1.35%
2019-12-05 0 0.223 0.223 0.250 0.223 0.229 86,800 19,552 0.2253 1.987 1.987 2.228 1.987 2.040 9,742 2.0071 -3.04%
2019-12-04 0 0.230 0.210 0.270 0.230 0.230 68,000 15,468 0.2275 2.049 1.871 2.406 2.049 2.049 7,632 2.0268 6.48%
2019-12-03 0 0.216 0.202 0.221 0.216 0.216 16,000 3,456 0.2160 1.925 1.800 1.969 1.925 1.925 1,796 1.9246 2.86%
2019-12-02 0 0.210 0.210 0.212 0.201 0.210 115,200 23,420 0.2033 1.871 1.871 1.889 1.791 1.871 12,929 1.8114 -2.33%
2019-11-29 0 0.215 0.209 0.222 - - 0 0 - 1.916 1.862 1.978 - - 0 - 0.00%
2019-11-28 0 0.215 0.215 0.222 0.215 0.217 152,000 32,872 0.2163 1.916 1.916 1.978 1.916 1.934 17,059 1.9270 1.90%
2019-11-27 0 0.211 0.211 0.222 0.208 0.209 22,000 4,478 0.2035 1.880 1.880 1.978 1.853 1.862 2,469 1.8136 -1.86%
2019-11-26 0 0.215 0.198 0.235 0.215 0.215 40,000 8,600 0.2150 1.916 1.764 2.094 1.916 1.916 4,489 1.9157 -2.71%
2019-11-25 0 0.221 0.209 0.221 0.209 0.222 88,000 19,384 0.2203 1.969 1.862 1.969 1.862 1.978 9,876 1.9627 7.80%
2019-11-22 0 0.205 0.200 0.218 0.200 0.229 536,000 111,784 0.2086 1.827 1.782 1.942 1.782 2.040 60,155 1.8583 -6.82%
2019-11-21 0 0.220 0.220 0.231 0.220 0.231 48,000 10,768 0.2243 1.960 1.960 2.058 1.960 2.058 5,387 1.9989 -8.33%
2019-11-20 0 0.240 0.230 0.260 0.220 0.240 40,000 9,268 0.2317 2.138 2.049 2.317 1.960 2.138 4,489 2.0645 11.11%
2019-11-19 0 0.216 0.215 0.270 0.216 0.216 16,000 3,456 0.2160 1.925 1.916 2.406 1.925 1.925 1,796 1.9246 0.00%
2019-11-18 0 0.216 0.216 0.260 0.216 0.218 48,000 10,384 0.2163 1.925 1.925 2.317 1.925 1.942 5,387 1.9276 -0.92%
2019-11-15 0 0.218 0.218 0.230 0.218 0.218 20,000 4,268 0.2134 1.942 1.942 2.049 1.942 1.942 2,245 1.9014 -1.80%
2019-11-14 0 0.222 0.222 0.230 0.222 0.230 44,000 9,904 0.2251 1.978 1.978 2.049 1.978 2.049 4,938 2.0056 -7.50%
2019-11-13 0 0.240 0.240 0.260 0.218 0.255 196,800 46,241 0.2350 2.138 2.138 2.317 1.942 2.272 22,087 2.0936 6.67%
2019-11-12 0 0.225 0.225 0.235 0.218 0.218 22,000 4,748 0.2158 2.005 2.005 2.094 1.942 1.942 2,469 1.9230 3.21%
2019-11-11 0 0.218 0.218 0.235 0.218 0.219 61,200 13,347 0.2181 1.942 1.942 2.094 1.942 1.951 6,868 1.9432 -1.36%
2019-11-08 0 0.221 0.221 0.235 0.195 0.221 426,000 90,338 0.2121 1.969 1.969 2.094 1.737 1.969 47,810 1.8895 4.25%
2019-11-07 0 0.212 0.210 0.218 0.202 0.212 184,800 37,989 0.2056 1.889 1.871 1.942 1.800 1.889 20,740 1.8317 0.47%
2019-11-06 0 0.211 0.211 0.223 0.211 0.212 168,000 35,584 0.2118 1.880 1.880 1.987 1.880 1.889 18,855 1.8873 -1.86%
2019-11-05 0 0.215 0.215 0.228 0.215 0.224 1,378,000 300,026 0.2177 1.916 1.916 2.032 1.916 1.996 154,653 1.9400 -3.15%
2019-11-04 0 0.222 0.215 0.234 0.215 0.222 1,061,600 230,613 0.2172 1.978 1.916 2.085 1.916 1.978 119,144 1.9356 2.78%
2019-11-01 0 0.216 0.216 0.235 0.210 0.237 1,674,800 372,403 0.2224 1.925 1.925 2.094 1.871 2.112 187,963 1.9813 -1.82%
2019-10-31 0 0.220 0.218 0.222 0.216 0.234 1,116,000 248,206 0.2224 1.960 1.942 1.978 1.925 2.085 125,249 1.9817 1.38%
2019-10-30 0 0.217 0.217 0.231 0.216 0.234 434,400 99,300 0.2286 1.934 1.934 2.058 1.925 2.085 48,753 2.0368 -7.26%
2019-10-29 0 0.234 0.222 0.234 0.234 0.242 485,200 116,399 0.2399 2.085 1.978 2.085 2.085 2.156 54,454 2.1376 -2.90%
2019-10-28 0 0.241 0.241 0.243 0.240 0.241 412,000 98,686 0.2395 2.147 2.147 2.165 2.138 2.147 46,239 2.1343 -0.41%
2019-10-25 0 0.242 0.236 0.242 0.225 0.244 539,600 125,690 0.2329 2.156 2.103 2.156 2.005 2.174 60,559 2.0755 7.56%
2019-10-24 0 0.225 0.225 0.241 0.210 0.225 303,200 66,136 0.2181 2.005 2.005 2.147 1.871 2.005 34,028 1.9436 4.65%
2019-10-23 0 0.215 0.212 0.221 0.200 0.220 539,200 112,648 0.2089 1.916 1.889 1.969 1.782 1.960 60,515 1.8615 -8.51%
2019-10-22 0 0.235 0.235 0.250 0.235 0.270 828,800 203,052 0.2450 2.094 2.094 2.228 2.094 2.406 93,016 2.1830 -14.55%
2019-10-21 0 0.275 0.270 0.280 0.255 0.290 644,400 177,604 0.2756 2.450 2.406 2.495 2.272 2.584 72,321 2.4558 -8.33%
2019-10-18 0 0.300 0.285 0.300 0.240 0.300 1,299,200 330,290 0.2542 2.673 2.539 2.673 2.138 2.673 145,809 2.2652 25.00%
2019-10-17 0 0.240 - 0.250 0.240 0.250 136,000 33,504 0.2464 2.138 - 2.228 2.138 2.228 15,263 2.1951 -3.61%
2019-10-16 0 0.249 0.228 0.250 - - 0 0 - 2.219 2.032 2.228 - - 0 - 0.00%
2019-10-15 0 0.249 0.225 0.249 - - 0 0 - 2.219 2.005 2.219 - - 0 - -0.40%
2019-10-14 0 0.250 0.230 0.250 0.250 0.250 48,000 12,000 0.2500 2.228 2.049 2.228 2.228 2.228 5,387 2.2276 0.00%
2019-10-11 0 0.250 0.250 0.255 0.250 0.250 32,800 8,127 0.2478 2.228 2.228 2.272 2.228 2.228 3,681 2.2077 0.00%
2019-10-10 0 0.250 0.250 0.255 0.250 0.255 64,000 16,080 0.2513 2.228 2.228 2.272 2.228 2.272 7,183 2.2387 0.00%
2019-10-09 0 0.250 - 0.250 0.250 0.250 8,000 2,000 0.2500 2.228 - 2.228 2.228 2.228 898 2.2276 4.17%
2019-10-08 0 0.240 0.240 0.242 0.239 0.241 1,016,000 244,144 0.2403 2.138 2.138 2.156 2.130 2.147 114,026 2.1411 0.42%
2019-10-04 0 0.239 0.223 0.239 0.239 0.242 64,800 15,536 0.2398 2.130 1.987 2.130 2.130 2.156 7,273 2.1363 0.42%
2019-10-03 0 0.238 - 0.238 - - 0 0 - 2.121 - 2.121 - - 0 - 0.00%
2019-10-02 0 0.238 0.215 0.248 - - 0 0 - 2.121 1.916 2.210 - - 0 - 0.00%
2019-09-30 0 0.238 0.238 0.260 0.238 0.239 24,000 5,728 0.2387 2.121 2.121 2.317 2.121 2.130 2,694 2.1266 -4.42%
2019-09-27 0 0.249 0.230 0.249 0.221 0.255 176,000 43,344 0.2463 2.219 2.049 2.219 1.969 2.272 19,753 2.1944 15.81%
2019-09-26 0 0.215 0.213 0.224 0.215 0.224 96,000 20,872 0.2174 1.916 1.898 1.996 1.916 1.996 10,774 1.9372 -4.02%
2019-09-25 0 0.224 0.223 0.224 0.223 0.225 136,000 30,528 0.2245 1.996 1.987 1.996 1.987 2.005 15,263 2.0001 -1.75%
2019-09-24 0 0.228 0.220 0.228 0.228 0.230 128,000 29,296 0.2289 2.032 1.960 2.032 2.032 2.049 14,365 2.0393 -8.80%
2019-09-23 0 0.250 0.240 0.255 0.250 0.255 96,000 24,160 0.2517 2.228 2.138 2.272 2.228 2.272 10,774 2.2424 -3.85%
2019-09-20 0 0.260 0.260 0.275 0.260 0.285 652,800 176,272 0.2700 2.317 2.317 2.450 2.317 2.539 73,264 2.4060 4.00%
2019-09-19 0 0.250 0.250 0.265 0.250 0.330 1,190,400 325,954 0.2738 2.228 2.228 2.361 2.228 2.940 133,599 2.4398 -15.25%
2019-09-18 0 0.295 0.285 0.295 0.234 0.390 8,359,200 2,526,984 0.3023 2.629 2.539 2.629 2.085 3.475 938,155 2.6936 39.81%
2019-09-17 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2019-09-02 1 0.211 0.211 0.240 0.209 0.228 88,800 19,024 0.2142 1.880 1.880 2.138 1.862 2.032 9,966 1.9089 -6.22%
2019-08-30 0 0.225 0.222 0.239 0.220 0.228 79,200 17,559 0.2217 2.005 1.978 2.130 1.960 2.032 8,889 1.9754 2.27%
2019-08-29 0 0.220 0.215 0.220 0.193 0.230 584,000 127,472 0.2183 1.960 1.916 1.960 1.720 2.049 65,542 1.9449 4.76%
2019-08-28 0 0.210 0.202 0.219 0.201 0.250 3,171,500 694,467 0.2190 1.871 1.800 1.951 1.791 2.228 355,938 1.9511 -12.13%
2019-08-27 0 0.239 0.230 0.250 0.233 0.260 2,240,000 547,408 0.2444 2.130 2.049 2.228 2.076 2.317 251,396 2.1775 -8.08%
2019-08-26 0 0.260 0.255 0.265 0.255 0.260 52,000 13,400 0.2577 2.317 2.272 2.361 2.272 2.317 5,836 2.2961 -1.89%
2019-08-23 0 0.265 0.265 0.275 0.260 0.270 1,016,800 270,312 0.2658 2.361 2.361 2.450 2.317 2.406 114,116 2.3688 6.00%
2019-08-22 0 0.250 0.270 0.275 0.250 0.250 1,512,000 378,000 0.2500 2.228 2.406 2.450 2.228 2.228 169,692 2.2276 0.00%
2019-08-21 0 0.250 0.250 0.255 0.250 0.260 1,883,600 477,082 0.2533 2.228 2.228 2.272 2.228 2.317 211,397 2.2568 -5.66%
2019-08-20 0 0.265 0.260 0.270 0.260 0.270 592,000 155,480 0.2626 2.361 2.317 2.406 2.317 2.406 66,440 2.3401 0.00%
2019-08-19 0 0.265 0.260 0.265 0.260 0.265 426,400 110,865 0.2600 2.361 2.317 2.361 2.317 2.361 47,855 2.3167 0.00%
2019-08-16 0 0.265 0.255 0.270 0.260 0.275 1,376,000 362,480 0.2634 2.361 2.272 2.406 2.317 2.450 154,429 2.3472 0.00%
2019-08-15 0 0.265 0.250 0.265 0.250 0.325 1,264,000 331,600 0.2623 2.361 2.228 2.361 2.228 2.896 141,859 2.3375 -11.67%
2019-08-14 0 0.300 0.285 0.300 0.275 0.325 176,000 52,880 0.3005 2.673 2.539 2.673 2.450 2.896 19,753 2.6771 11.11%
2019-08-13 0 0.270 0.265 0.295 0.265 0.275 48,000 12,960 0.2700 2.406 2.361 2.629 2.361 2.450 5,387 2.4058 0.00%
2019-08-12 0 0.270 0.265 0.285 0.265 0.305 2,318,000 648,870 0.2799 2.406 2.361 2.539 2.361 2.718 260,150 2.4942 -14.29%
2019-08-09 0 0.315 0.305 0.320 0.300 0.330 2,056,800 631,284 0.3069 2.807 2.718 2.851 2.673 2.940 230,835 2.7348 1.61%
2019-08-08 0 0.310 0.305 0.310 0.285 0.355 5,322,400 1,650,732 0.3101 2.762 2.718 2.762 2.539 3.163 597,334 2.7635 -19.48%
2019-08-07 0 0.385 0.370 0.385 0.300 0.385 3,644,400 1,168,524 0.3206 3.430 3.297 3.430 2.673 3.430 409,012 2.8569 5.48%
2019-08-06 0 0.365 0.350 0.410 0.350 0.425 1,828,000 721,060 0.3945 3.252 3.119 3.653 3.119 3.787 205,157 3.5147 -20.65%
2019-08-05 0 0.460 0.415 0.460 0.405 0.460 176,000 75,280 0.4277 4.099 3.698 4.099 3.609 4.099 19,753 3.8112 -2.13%
2019-08-02 0 0.470 0.410 0.470 0.400 0.470 56,000 25,040 0.4471 4.188 3.653 4.188 3.564 4.188 6,285 3.9842 -2.08%
2019-08-01 0 0.480 0.400 0.480 - - 0 0 - 4.277 3.564 4.277 - - 0 - 0.00%
2019-07-31 0 0.480 0.430 0.495 - - 0 0 - 4.277 3.831 4.411 - - 0 - 0.00%
2019-07-30 0 0.480 0.415 0.500 0.420 0.500 828,000 378,160 0.4567 4.277 3.698 4.455 3.742 4.455 92,927 4.0694 7.87%
2019-07-29 0 0.445 0.405 0.445 - - 0 0 - 3.965 3.609 3.965 - - 0 - -3.26%
2019-07-26 0 0.460 0.320 0.475 0.425 0.460 118,000 53,110 0.4501 4.099 2.851 4.232 3.787 4.099 13,243 4.0104 1.10%
2019-07-25 0 0.455 0.400 0.455 0.455 0.455 8,000 3,640 0.4550 4.054 3.564 4.054 4.054 4.054 898 4.0542 2.25%
2019-07-24 0 0.445 0.410 0.445 0.430 0.445 33,200 14,348 0.4322 3.965 3.653 3.965 3.831 3.965 3,726 3.8507 0.00%
2019-07-23 0 0.445 0.430 0.460 - - 0 0 - 3.965 3.831 4.099 - - 0 - 0.00%
2019-07-22 0 0.445 0.385 0.445 0.385 0.480 1,990,000 885,806 0.4451 3.965 3.430 3.965 3.430 4.277 223,338 3.9662 -4.30%
2019-07-19 0 0.465 0.380 0.465 - - 0 0 - 4.143 3.386 4.143 - - 0 - -1.06%
2019-07-18 0 0.470 0.450 0.470 0.450 0.500 3,351,600 1,666,562 0.4972 4.188 4.010 4.188 4.010 4.455 376,151 4.4306 0.00%
2019-07-17 0 0.470 0.380 0.470 0.380 0.470 90,800 38,588 0.4250 4.188 3.386 4.188 3.386 4.188 10,191 3.7867 11.90%
2019-07-16 0 0.420 0.380 0.425 0.400 0.420 591,200 243,638 0.4121 3.742 3.386 3.787 3.564 3.742 66,351 3.6720 3.70%
2019-07-15 0 0.405 0.365 0.405 0.365 0.405 104,000 41,080 0.3950 3.609 3.252 3.609 3.252 3.609 11,672 3.5196 1.25%
2019-07-12 0 0.400 0.360 0.400 0.395 0.400 56,000 22,360 0.3993 3.564 3.208 3.564 3.520 3.564 6,285 3.5577 1.27%
2019-07-11 0 0.395 0.360 0.400 0.365 0.395 406,000 155,720 0.3835 3.520 3.208 3.564 3.252 3.520 45,565 3.4175 2.60%
2019-07-10 0 0.385 0.360 0.385 0.380 0.385 172,000 65,880 0.3830 3.430 3.208 3.430 3.386 3.430 19,304 3.4128 1.32%
2019-07-09 0 0.380 0.345 0.380 0.355 0.380 66,000 23,950 0.3629 3.386 3.074 3.386 3.163 3.386 7,407 3.2333 8.57%
2019-07-08 0 0.350 0.345 0.350 0.345 0.350 142,000 49,140 0.3461 3.119 3.074 3.119 3.074 3.119 15,937 3.0835 -6.67%
2019-07-05 0 0.375 0.325 0.375 0.320 0.380 2,512,000 939,240 0.3739 3.341 2.896 3.341 2.851 3.386 281,922 3.3316 7.14%
2019-07-04 0 0.350 0.310 0.350 0.290 0.350 1,364,000 422,900 0.3100 3.119 2.762 3.119 2.584 3.119 153,082 2.7626 11.11%
2019-07-03 0 0.315 0.310 0.325 0.290 0.425 6,917,600 2,305,084 0.3332 2.807 2.762 2.896 2.584 3.787 776,364 2.9691 21.15%
2019-07-02 0 0.260 0.260 0.265 0.245 0.270 1,368,800 343,841 0.2512 2.317 2.317 2.361 2.183 2.406 153,621 2.2382 4.42%
2019-06-28 0 0.249 0.249 0.265 0.241 0.250 812,000 198,156 0.2440 2.219 2.219 2.361 2.147 2.228 91,131 2.1744 3.75%
2019-06-27 0 0.240 0.240 0.242 0.235 0.275 1,389,200 334,376 0.2407 2.138 2.138 2.156 2.094 2.450 155,910 2.1447 -3.23%
2019-06-26 0 0.248 0.240 0.255 0.215 0.275 3,906,800 882,586 0.2259 2.210 2.138 2.272 1.916 2.450 438,461 2.0129 7.83%
2019-06-25 0 0.230 0.225 0.250 0.220 0.233 2,594,400 587,911 0.2266 2.049 2.005 2.228 1.960 2.076 291,170 2.0191 -2.13%
2019-06-24 0 0.235 0.230 0.239 0.206 0.350 7,953,400 2,059,907 0.2590 2.094 2.049 2.130 1.836 3.119 892,612 2.3077 -47.78%
2019-06-21 0 0.450 0.430 0.450 0.430 0.450 616,000 271,200 0.4403 4.010 3.831 4.010 3.831 4.010 69,134 3.9228 0.00%
2019-06-20 0 0.450 0.430 0.455 0.430 0.450 644,800 280,848 0.4356 4.010 3.831 4.054 3.831 4.010 72,366 3.8809 3.45%
2019-06-19 0 0.435 0.410 0.435 0.440 0.445 504,000 222,400 0.4413 3.876 3.653 3.876 3.921 3.965 56,564 3.9318 -3.33%
2019-06-18 0 0.450 0.435 0.450 0.425 0.465 1,356,000 595,120 0.4389 4.010 3.876 4.010 3.787 4.143 152,184 3.9105 1.12%
2019-06-17 0 0.445 0.445 0.450 0.445 0.460 474,000 214,650 0.4528 3.965 3.965 4.010 3.965 4.099 53,197 4.0350 -4.30%
2019-06-14 0 0.465 0.445 0.470 0.465 0.480 2,168,000 1,029,040 0.4746 4.143 3.965 4.188 4.143 4.277 243,315 4.2292 0.00%
2019-06-13 1 - - - - - 0 0 - 4.143 - - - - 0 - 0.00%
2019-06-12 0 0.465 0.460 0.470 0.460 0.470 912,000 424,600 0.4656 4.143 4.099 4.188 4.099 4.188 102,354 4.1483 -3.12%
2019-06-11 0 0.480 0.465 0.470 0.460 0.480 1,228,000 574,600 0.4679 4.277 4.143 4.188 4.099 4.277 137,819 4.1692 0.00%
2019-06-10 0 0.480 0.475 0.480 0.440 0.480 1,200,000 545,880 0.4549 4.277 4.232 4.277 3.921 4.277 134,676 4.0533 4.35%
2019-06-06 0 0.460 0.450 0.460 0.450 0.460 1,360,000 616,680 0.4534 4.099 4.010 4.099 4.010 4.099 152,633 4.0403 0.00%
2019-06-05 0 0.460 0.450 0.465 0.445 0.465 1,086,400 492,832 0.4536 4.099 4.010 4.143 3.965 4.143 121,927 4.0420 1.10%
2019-06-04 0 0.455 0.445 0.460 0.430 0.455 1,312,000 584,600 0.4456 4.054 3.965 4.099 3.831 4.054 147,246 3.9702 1.11%
2019-06-03 0 0.450 0.450 0.460 0.440 0.465 1,102,800 491,884 0.4460 4.010 4.010 4.099 3.921 4.143 123,767 3.9743 -3.23%
2019-05-31 0 0.465 0.465 0.475 0.435 0.465 1,248,000 560,048 0.4488 4.143 4.143 4.232 3.876 4.143 140,063 3.9985 3.33%
2019-05-30 0 0.450 0.445 0.455 0.425 0.450 1,332,000 581,980 0.4369 4.010 3.965 4.054 3.787 4.010 149,491 3.8931 2.27%
2019-05-29 0 0.440 0.435 0.440 0.425 0.445 1,372,000 595,180 0.4338 3.921 3.876 3.921 3.787 3.965 153,980 3.8653 7.32%
2019-05-28 0 0.410 0.410 0.420 0.410 0.420 876,000 363,000 0.4144 3.653 3.653 3.742 3.653 3.742 98,314 3.6923 1.23%
2019-05-27 0 0.405 0.400 0.415 0.390 0.405 940,000 375,760 0.3997 3.609 3.564 3.698 3.475 3.609 105,496 3.5618 1.25%
2019-05-24 0 0.400 0.395 0.405 0.375 0.400 783,600 311,618 0.3977 3.564 3.520 3.609 3.341 3.564 87,944 3.5434 6.67%
2019-05-23 0 0.375 0.375 0.400 0.365 0.400 192,400 74,760 0.3886 3.341 3.341 3.564 3.252 3.564 21,593 3.4622 -6.25%
2019-05-22 0 0.400 0.370 0.405 0.380 0.400 144,000 56,720 0.3939 3.564 3.297 3.609 3.386 3.564 16,161 3.5097 3.90%
2019-05-21 0 0.385 0.370 0.400 0.340 0.385 800,000 296,160 0.3702 3.430 3.297 3.564 3.029 3.430 89,784 3.2986 -2.53%
2019-05-20 0 0.395 0.375 0.420 0.360 0.395 402,000 155,460 0.3867 3.520 3.341 3.742 3.208 3.520 45,117 3.4457 0.00%
2019-05-17 0 0.395 0.360 0.395 0.350 0.400 24,000 8,960 0.3733 3.520 3.208 3.520 3.119 3.564 2,694 3.3265 -1.25%
2019-05-16 0 0.400 0.390 0.400 0.400 0.400 80,000 32,000 0.4000 3.564 3.475 3.564 3.564 3.564 8,978 3.5641 0.00%
2019-05-15 0 0.400 0.385 0.400 0.390 0.400 2,388,400 954,908 0.3998 3.564 3.430 3.564 3.475 3.564 268,051 3.5624 3.90%
2019-05-14 0 0.385 0.385 0.390 0.385 0.405 6,772,000 2,704,520 0.3994 3.430 3.430 3.475 3.430 3.609 760,023 3.5585 -2.53%
2019-05-10 0 0.395 0.380 0.395 0.375 0.395 56,000 21,520 0.3843 3.520 3.386 3.520 3.341 3.520 6,285 3.4241 3.95%
2019-05-09 0 0.380 0.285 0.385 0.380 0.380 59,600 22,144 0.3715 3.386 2.539 3.430 3.386 3.386 6,689 3.3105 -1.30%
2019-05-08 0 0.385 0.380 0.390 0.380 0.405 734,400 288,306 0.3926 3.430 3.386 3.475 3.386 3.609 82,422 3.4979 -4.94%
2019-05-07 0 0.405 0.405 0.410 0.400 0.440 798,400 330,840 0.4144 3.609 3.609 3.653 3.564 3.921 89,605 3.6922 3.85%
2019-05-06 0 0.390 0.390 0.400 0.380 0.450 3,647,600 1,477,486 0.4051 3.475 3.475 3.564 3.386 4.010 409,371 3.6092 -3.70%
2019-05-03 0 0.405 0.405 0.415 0.390 0.390 38,400 14,848 0.3867 3.609 3.609 3.698 3.475 3.475 4,310 3.4453 2.53%
2019-05-02 0 0.395 0.390 0.410 0.390 0.440 166,000 66,250 0.3991 3.520 3.475 3.653 3.475 3.921 18,630 3.5561 1.28%
2019-04-30 0 0.390 0.375 0.390 0.360 0.390 176,400 67,496 0.3826 3.475 3.341 3.475 3.208 3.475 19,797 3.4093 8.33%
2019-04-29 0 0.360 0.360 0.390 0.350 0.365 405,200 144,754 0.3572 3.208 3.208 3.475 3.119 3.252 45,476 3.1831 -8.86%
2019-04-26 0 0.395 0.380 0.395 0.380 0.410 354,800 137,168 0.3866 3.520 3.386 3.520 3.386 3.653 39,819 3.4448 -3.66%
2019-04-25 0 0.410 0.410 0.445 0.410 0.460 578,000 248,000 0.4291 3.653 3.653 3.965 3.653 4.099 64,869 3.8231 -10.87%
2019-04-24 0 0.460 0.450 0.465 0.450 0.470 512,000 234,230 0.4575 4.099 4.010 4.143 4.010 4.188 57,462 4.0763 2.22%
2019-04-23 0 0.450 0.440 0.460 0.450 0.480 426,800 196,246 0.4598 4.010 3.921 4.099 4.010 4.277 47,900 4.0970 -4.26%
2019-04-18 0 0.470 0.470 0.480 0.465 0.510 1,384,000 665,360 0.4808 4.188 4.188 4.277 4.143 4.544 155,327 4.2836 -4.08%
2019-04-17 0 0.490 0.465 0.490 0.465 0.520 1,920,400 930,892 0.4847 4.366 4.143 4.366 4.143 4.633 215,527 4.3191 -3.92%
2019-04-16 0 0.510 0.485 0.510 0.405 0.520 5,949,200 2,818,382 0.4737 4.544 4.321 4.544 3.609 4.633 667,680 4.2212 20.00%
2019-04-15 0 0.425 0.410 0.425 0.360 0.425 3,678,400 1,471,564 0.4001 3.787 3.653 3.787 3.208 3.787 412,828 3.5646 1.19%
2019-04-12 0 0.420 0.420 0.425 0.255 0.430 9,097,126 3,463,834 0.3808 3.742 3.742 3.787 2.272 3.831 1,020,972 3.3927 55.56%
2019-04-11 0 0.270 0.260 0.315 0.223 0.285 1,479,200 385,242 0.2604 2.406 2.317 2.807 1.987 2.539 166,011 2.3206 22.73%
2019-04-10 0 0.220 0.216 0.228 0.220 0.228 80,400 17,606 0.2190 1.960 1.925 2.032 1.960 2.032 9,023 1.9512 0.00%
2019-04-09 0 0.220 0.210 0.220 0.203 0.220 827,200 179,417 0.2169 1.960 1.871 1.960 1.809 1.960 92,837 1.9326 11.68%
2019-04-08 0 0.197 0.190 0.209 0.197 0.197 136,000 27,312 0.2008 1.755 1.693 1.862 1.755 1.755 15,263 1.7894 3.68%
2019-04-04 0 0.190 0.186 0.201 0.186 0.190 129,200 24,357 0.1885 1.693 1.657 1.791 1.657 1.693 14,500 1.6798 -5.47%
2019-04-03 0 0.201 0.192 0.204 0.180 0.212 336,000 67,832 0.2019 1.791 1.711 1.818 1.604 1.889 37,709 1.7988 1.01%
2019-04-02 0 0.199 0.198 0.201 0.198 0.201 121,600 24,377 0.2005 1.773 1.764 1.791 1.764 1.791 13,647 1.7862 -1.00%
2019-04-01 0 0.201 0.201 0.203 0.201 0.203 56,000 11,272 0.2013 1.791 1.791 1.809 1.791 1.809 6,285 1.7935 -0.50%
2019-03-29 0 0.202 0.202 0.208 0.202 0.202 138,000 27,678 0.2006 1.800 1.800 1.853 1.800 1.800 15,488 1.7871 0.00%
2019-03-28 0 0.202 0.202 0.210 0.202 0.203 54,400 10,892 0.2002 1.800 1.800 1.871 1.800 1.809 6,105 1.7840 -1.46%
2019-03-27 0 0.205 0.180 0.209 0.205 0.205 124,000 25,400 0.2048 1.827 1.604 1.862 1.827 1.827 13,917 1.8252 0.99%
2019-03-26 0 0.203 0.203 0.210 0.203 0.203 43,600 8,792 0.2017 1.809 1.809 1.871 1.809 1.809 4,893 1.7968 -3.33%
2019-03-25 0 0.210 0.210 0.213 0.210 0.211 99,600 20,838 0.2092 1.871 1.871 1.898 1.871 1.880 11,178 1.8642 -1.41%
2019-03-22 0 0.213 0.213 0.220 0.211 0.211 150,000 31,602 0.2107 1.898 1.898 1.960 1.880 1.880 16,835 1.8772 1.43%
2019-03-21 0 0.210 0.210 0.217 0.210 0.210 115,600 24,250 0.2098 1.871 1.871 1.934 1.871 1.871 12,974 1.8691 0.00%
2019-03-20 0 0.210 0.210 0.218 0.210 0.213 201,200 42,658 0.2120 1.871 1.871 1.942 1.871 1.898 22,581 1.8891 -1.41%
2019-03-19 0 0.213 0.213 0.215 0.213 0.213 50,000 10,634 0.2127 1.898 1.898 1.916 1.898 1.898 5,612 1.8950 0.00%
2019-03-18 0 0.213 0.213 0.215 0.213 0.213 37,200 7,814 0.2101 1.898 1.898 1.916 1.898 1.898 4,175 1.8716 -1.39%
2019-03-15 0 0.216 0.211 0.216 0.212 0.217 453,600 96,597 0.2130 1.925 1.880 1.925 1.889 1.934 50,908 1.8975 -2.70%
2019-03-14 0 0.222 0.222 0.232 0.222 0.234 69,200 15,498 0.2240 1.978 1.978 2.067 1.978 2.085 7,766 1.9955 5.21%
2019-03-13 0 0.211 0.211 0.220 0.211 0.211 91,200 19,187 0.2104 1.880 1.880 1.960 1.880 1.880 10,235 1.8746 0.00%
2019-03-12 0 0.211 0.210 0.211 0.211 0.212 250,800 52,965 0.2112 1.880 1.871 1.880 1.880 1.889 28,147 1.8817 0.00%
2019-03-11 0 0.211 0.211 0.221 0.211 0.227 237,200 50,432 0.2126 1.880 1.880 1.969 1.880 2.023 26,621 1.8944 -0.47%
2019-03-08 0 0.212 0.212 0.220 0.212 0.212 104,000 22,048 0.2120 1.889 1.889 1.960 1.889 1.889 11,672 1.8890 -0.47%
2019-03-07 0 0.213 0.213 0.218 0.209 0.220 165,600 34,898 0.2107 1.898 1.898 1.942 1.862 1.960 18,585 1.8777 -6.58%
2019-03-06 0 0.228 0.215 0.228 0.228 0.228 109,200 24,518 0.2245 2.032 1.916 2.032 2.032 2.032 12,256 2.0006 7.04%
2019-03-05 0 0.213 0.210 0.213 0.213 0.220 250,400 54,069 0.2159 1.898 1.871 1.898 1.898 1.960 28,102 1.9240 -6.58%
2019-03-04 0 0.228 0.227 0.231 0.226 0.235 57,200 13,044 0.2280 2.032 2.023 2.058 2.014 2.094 6,420 2.0319 -2.56%
2019-03-01 0 0.234 0.234 0.235 0.206 0.234 162,000 34,515 0.2131 2.085 2.085 2.094 1.836 2.085 18,181 1.8984 10.38%
2019-02-28 0 0.212 0.206 0.213 0.202 0.220 636,800 132,681 0.2084 1.889 1.836 1.898 1.800 1.960 71,468 1.8565 -6.61%
2019-02-27 0 0.227 0.221 0.227 0.221 0.227 16,800 3,775 0.2247 2.023 1.969 2.023 1.969 2.023 1,885 2.0022 2.71%
2019-02-26 0 0.221 0.221 0.222 0.220 0.221 75,200 16,600 0.2207 1.969 1.969 1.978 1.960 1.969 8,440 1.9669 0.00%
2019-02-25 0 0.221 0.220 0.221 0.220 0.240 601,200 138,592 0.2305 1.969 1.960 1.969 1.960 2.138 67,473 2.0540 -10.89%
2019-02-22 0 0.248 0.248 0.250 0.236 0.250 372,800 89,654 0.2405 2.210 2.210 2.228 2.103 2.228 41,839 2.1428 4.20%
2019-02-21 0 0.238 0.236 0.240 0.224 0.245 228,400 52,935 0.2318 2.121 2.103 2.138 1.996 2.183 25,633 2.0651 5.31%
2019-02-20 0 0.226 0.225 0.230 0.219 0.235 410,300 91,886 0.2239 2.014 2.005 2.049 1.951 2.094 46,048 1.9954 2.73%
2019-02-19 0 0.011 0.011 0.012 0.011 0.012 5,008,000 56,720 0.0113 1.960 1.960 2.138 1.960 2.138 28,102 2.0183 -8.33%
2019-02-18 0 0.012 0.011 0.012 0.011 0.012 5,224,000 61,168 0.0117 2.138 1.960 2.138 1.960 2.138 29,315 2.0866 9.09%
2019-02-15 0 0.011 0.011 0.012 0.010 0.012 43,776,000 472,120 0.0108 1.960 1.960 2.138 1.782 2.138 245,649 1.9219 -8.33%
2019-02-14 0 0.012 0.011 0.012 0.011 0.012 26,072,000 288,504 0.0111 2.138 1.960 2.138 1.960 2.138 146,303 1.9720 0.00%
2019-02-13 0 0.012 0.011 0.012 0.011 0.013 6,256,000 75,192 0.0120 2.138 1.960 2.138 1.960 2.317 35,106 2.1419 0.00%
2019-02-12 0 0.012 0.011 0.013 0.012 0.012 3,344,000 40,128 0.0120 2.138 1.960 2.317 2.138 2.138 18,765 2.1385 0.00%
2019-02-11 0 0.012 0.011 0.013 0.012 0.012 12,760,000 153,120 0.0120 2.138 1.960 2.317 2.138 2.138 71,603 2.1385 0.00%
2019-02-08 0 0.012 0.012 0.013 0.011 0.013 17,528,000 215,592 0.0123 2.138 2.138 2.317 1.960 2.317 98,359 2.1919 0.00%
2019-02-04 0 0.012 0.011 0.013 0.012 0.013 5,096,000 62,216 0.0122 2.138 1.960 2.317 2.138 2.317 28,596 2.1757 0.00%
2019-02-01 0 0.012 0.012 0.013 0.012 0.014 34,272,000 430,248 0.0126 2.138 2.138 2.317 2.138 2.495 192,318 2.2372 -7.69%
2019-01-31 0 0.013 0.013 0.015 0.013 0.014 2,664,000 35,912 0.0135 2.317 2.317 2.673 2.317 2.495 14,949 2.4023 -13.33%
2019-01-30 0 0.015 0.014 0.015 0.014 0.015 6,664,000 95,384 0.0143 2.673 2.495 2.673 2.495 2.673 37,395 2.5507 7.14%
2019-01-29 0 0.014 0.014 0.015 0.014 0.015 6,728,000 94,912 0.0141 2.495 2.495 2.673 2.495 2.673 37,754 2.5139 -6.67%
2019-01-28 0 0.015 0.014 0.015 0.014 0.015 5,232,000 76,728 0.0147 2.673 2.495 2.673 2.495 2.673 29,359 2.6134 0.00%
2019-01-25 0 0.015 0.014 0.015 0.014 0.015 24,744,000 347,808 0.0141 2.673 2.495 2.673 2.495 2.673 138,851 2.5049 0.00%
2019-01-24 0 0.015 0.014 0.015 0.013 0.015 138,272,000 1,933,608 0.0140 2.673 2.495 2.673 2.317 2.673 775,915 2.4920 7.14%
2019-01-23 0 0.014 0.013 0.014 0.012 0.014 20,504,000 265,672 0.0130 2.495 2.317 2.495 2.138 2.495 115,058 2.3090 7.69%
2019-01-22 0 0.013 0.012 0.013 0.011 0.014 168,672,000 2,002,536 0.0119 2.317 2.138 2.317 1.960 2.495 946,505 2.1157 -7.14%
2019-01-21 0 0.014 0.013 0.014 0.013 0.017 96,808,000 1,365,208 0.0141 2.495 2.317 2.495 2.317 3.029 543,239 2.5131 -17.65%
2019-01-18 0 0.017 0.017 0.018 0.017 0.019 11,168,000 196,808 0.0176 3.029 3.029 3.208 3.029 3.386 62,669 3.1404 -5.56%
2019-01-17 0 0.018 0.017 0.018 0.016 0.019 36,680,000 624,536 0.0170 3.208 3.029 3.208 2.851 3.386 205,830 3.0342 0.00%
2019-01-16 0 0.018 0.018 0.019 0.018 0.025 78,328,000 1,560,352 0.0199 3.208 3.208 3.386 3.208 4.455 439,538 3.5500 -28.00%
2019-01-15 0 0.025 0.025 0.026 0.024 0.026 5,816,000 145,776 0.0251 4.455 4.455 4.633 4.277 4.633 32,637 4.4666 -3.85%
2019-01-14 0 0.026 0.025 0.027 0.025 0.027 41,840,000 1,088,352 0.0260 4.633 4.455 4.812 4.455 4.812 234,786 4.6355 8.33%
2019-01-11 0 0.024 0.024 0.025 0.023 0.028 21,200,000 526,064 0.0248 4.277 4.277 4.455 4.099 4.990 118,964 4.4220 -4.00%
2019-01-10 0 0.025 0.025 0.026 0.024 0.029 40,904,000 1,058,688 0.0259 4.455 4.455 4.633 4.277 5.168 229,533 4.6124 -7.41%
2019-01-09 0 0.027 0.026 0.027 0.027 0.032 79,096,000 2,326,304 0.0294 4.812 4.633 4.812 4.812 5.703 443,848 5.2412 -6.90%
2019-01-08 0 0.029 0.028 0.029 0.029 0.053 255,880,000 10,330,160 0.0404 5.168 4.990 5.168 5.168 9.445 1,435,873 7.1943 -6.45%
2019-01-07 0 0.031 0.030 0.031 0.030 0.033 4,680,000 147,208 0.0315 5.524 5.346 5.524 5.346 5.881 26,262 5.6054 -3.13%
2019-01-04 0 0.032 0.030 0.032 0.030 0.032 1,080,000 33,384 0.0309 5.703 5.346 5.703 5.346 5.703 6,060 5.5085 3.23%
2019-01-03 0 0.031 0.031 0.032 0.031 0.031 1,992,000 61,752 0.0310 5.524 5.524 5.703 5.524 5.524 11,178 5.5244 -6.06%
2019-01-02 0 0.033 0.032 0.033 - - 0 0 - 5.881 5.703 5.881 - - 0 - -2.94%
2018-12-31 0 0.034 0.033 0.034 0.030 0.035 7,256,000 246,072 0.0339 6.059 5.881 6.059 5.346 6.237 40,717 6.0435 6.25%
2018-12-28 0 0.032 0.031 0.032 0.030 0.034 6,512,000 208,704 0.0320 5.703 5.524 5.703 5.346 6.059 36,542 5.7113 -3.03%
2018-12-27 0 0.033 0.032 0.033 0.032 0.034 3,208,000 106,064 0.0331 5.881 5.703 5.881 5.703 6.059 18,002 5.8919 -5.71%
2018-12-24 0 0.035 0.034 0.035 0.035 0.036 488,000 17,088 0.0350 6.237 6.059 6.237 6.237 6.415 2,738 6.2401 0.00%
2018-12-21 0 0.035 0.035 0.036 0.033 0.035 1,488,000 50,760 0.0341 6.237 6.237 6.415 5.881 6.237 8,350 6.0791 2.94%
2018-12-20 0 0.034 0.033 0.035 0.032 0.039 17,480,000 593,280 0.0339 6.059 5.881 6.237 5.703 6.950 98,089 6.0484 -12.82%
2018-12-19 0 0.039 0.037 0.039 0.037 0.043 15,200,000 602,688 0.0397 6.950 6.594 6.950 6.594 7.663 85,295 7.0659 5.41%
2018-12-18 0 0.037 0.035 0.037 0.035 0.039 4,072,000 147,912 0.0363 6.594 6.237 6.594 6.237 6.950 22,850 6.4732 5.71%
2018-12-17 0 0.035 0.034 0.036 0.033 0.035 2,800,000 96,480 0.0345 6.237 6.059 6.415 5.881 6.237 15,712 6.1404 9.37%
2018-12-14 0 0.032 0.032 0.033 0.032 0.035 1,800,000 58,400 0.0324 5.703 5.703 5.881 5.703 6.237 10,101 5.7818 -3.03%
2018-12-13 0 0.033 0.033 0.036 0.033 0.036 1,168,000 41,088 0.0352 5.881 5.881 6.415 5.881 6.415 6,554 6.2689 -8.33%
2018-12-12 0 0.036 0.032 0.036 0.031 0.036 1,232,000 40,168 0.0326 6.415 5.703 6.415 5.524 6.415 6,913 5.8102 12.50%
2018-12-11 0 0.032 0.032 0.033 0.031 0.033 112,000 3,488 0.0311 5.703 5.703 5.881 5.524 5.881 628 5.5498 0.00%
2018-12-10 0 0.032 0.032 0.033 0.032 0.033 3,600,000 118,200 0.0328 5.703 5.703 5.881 5.703 5.881 20,201 5.8511 -5.88%
2018-12-07 0 0.034 0.034 0.036 0.033 0.035 6,632,000 221,832 0.0334 6.059 6.059 6.415 5.881 6.237 37,216 5.9607 0.00%
2018-12-06 0 0.034 0.033 0.034 - - 0 0 - 6.059 5.881 6.059 - - 0 - 0.00%
2018-12-05 0 0.034 0.032 0.034 0.031 0.034 2,632,000 86,216 0.0328 6.059 5.703 6.059 5.524 6.059 14,769 5.8374 6.25%
2018-12-04 0 0.032 0.030 0.032 0.030 0.032 2,728,000 84,272 0.0309 5.703 5.346 5.703 5.346 5.703 15,308 5.5050 3.23%
2018-12-03 0 0.031 0.031 0.032 0.031 0.033 2,240,000 70,520 0.0315 5.524 5.524 5.703 5.524 5.881 12,570 5.6103 -3.13%
2018-11-30 0 0.032 0.032 0.034 0.031 0.033 808,000 25,544 0.0316 5.703 5.703 6.059 5.524 5.881 4,534 5.6338 -3.03%
2018-11-29 0 0.033 0.032 0.033 0.032 0.033 4,624,000 152,128 0.0329 5.881 5.703 5.881 5.703 5.881 25,948 5.8629 3.12%
2018-11-28 0 0.032 0.032 0.034 0.032 0.033 360,000 11,760 0.0327 5.703 5.703 6.059 5.703 5.881 2,020 5.8214 -3.03%
2018-11-27 0 0.033 0.032 0.034 0.033 0.033 672,000 22,176 0.0330 5.881 5.703 6.059 5.881 5.881 3,771 5.8808 0.00%
2018-11-26 0 0.033 0.032 0.033 - - 0 0 - 5.881 5.703 5.881 - - 0 - 0.00%
2018-11-23 0 0.033 0.032 0.033 0.031 0.033 1,320,000 41,576 0.0315 5.881 5.703 5.881 5.524 5.881 7,407 5.6129 6.45%
2018-11-22 0 0.031 0.029 0.031 0.030 0.031 1,720,000 51,608 0.0300 5.524 5.168 5.524 5.346 5.524 9,652 5.3470 -3.13%
2018-11-21 0 0.032 0.031 0.032 0.031 0.032 320,000 10,176 0.0318 5.703 5.524 5.703 5.524 5.703 1,796 5.6669 0.00%
2018-11-20 0 0.032 0.031 0.032 0.031 0.032 1,200,000 37,536 0.0313 5.703 5.524 5.703 5.524 5.703 6,734 5.5743 -5.88%
2018-11-19 0 0.034 0.032 0.034 - - 0 0 - 6.059 5.703 6.059 - - 0 - 0.00%
2018-11-16 0 0.034 0.033 0.034 0.033 0.034 544,000 18,032 0.0331 6.059 5.881 6.059 5.881 6.059 3,053 5.9070 3.03%
2018-11-15 0 0.033 0.032 0.033 0.032 0.033 10,648,000 340,944 0.0320 5.881 5.703 5.881 5.703 5.881 59,751 5.7060 6.45%
2018-11-14 0 0.031 0.030 0.032 0.029 0.032 5,568,000 170,360 0.0306 5.524 5.346 5.703 5.168 5.703 31,245 5.4524 -3.13%
2018-11-13 0 0.032 0.032 0.033 - - 0 0 - 5.703 5.703 5.881 - - 0 - 3.23%
2018-11-12 0 0.031 0.031 0.033 0.031 0.033 1,424,000 45,640 0.0321 5.524 5.524 5.881 5.524 5.881 7,991 5.7116 -6.06%
2018-11-09 0 0.033 0.033 0.034 0.033 0.034 96,000 3,248 0.0338 5.881 5.881 6.059 5.881 6.059 539 6.0293 -8.33%
2018-11-08 0 0.036 0.034 0.036 0.035 0.036 1,784,000 62,784 0.0352 6.415 6.059 6.415 6.237 6.415 10,011 6.2715 -2.70%
2018-11-07 0 0.037 0.034 0.037 0.032 0.037 3,656,000 130,432 0.0357 6.594 6.059 6.594 5.703 6.594 20,516 6.3577 8.82%
2018-11-06 0 0.034 0.031 0.036 0.030 0.035 3,320,000 107,896 0.0325 6.059 5.524 6.415 5.346 6.237 18,630 5.7915 9.68%
2018-11-05 0 0.031 0.030 0.032 0.030 0.035 9,016,000 281,032 0.0312 5.524 5.346 5.703 5.346 6.237 50,593 5.5547 -8.82%
2018-11-02 0 0.034 0.033 0.034 0.031 0.035 6,664,000 223,152 0.0335 6.059 5.881 6.059 5.524 6.237 37,395 5.9674 9.68%
2018-11-01 0 0.031 0.031 0.032 0.030 0.032 3,904,000 122,120 0.0313 5.524 5.524 5.703 5.346 5.703 21,907 5.5744 -6.06%
2018-10-31 0 0.033 0.031 0.033 0.033 0.033 800,000 26,400 0.0330 5.881 5.524 5.881 5.881 5.881 4,489 5.8808 0.00%
2018-10-30 0 0.033 0.031 0.033 0.031 0.034 720,000 24,336 0.0338 5.881 5.524 5.881 5.524 6.059 4,040 6.0233 6.45%
2018-10-29 0 0.031 0.031 0.032 0.030 0.031 864,000 26,680 0.0309 5.524 5.524 5.703 5.346 5.524 4,848 5.5029 0.00%
2018-10-26 0 0.031 0.031 0.032 0.030 0.031 3,152,000 95,712 0.0304 5.524 5.524 5.703 5.346 5.524 17,687 5.4113 -3.13%
2018-10-25 0 0.032 0.031 0.032 0.031 0.032 848,000 26,472 0.0312 5.703 5.524 5.703 5.524 5.703 4,759 5.5630 3.23%
2018-10-24 0 0.031 0.031 0.032 0.030 0.033 4,152,000 133,128 0.0321 5.524 5.524 5.703 5.346 5.881 23,299 5.7139 -3.13%
2018-10-23 0 0.032 0.031 0.032 0.031 0.032 1,904,000 60,848 0.0320 5.703 5.524 5.703 5.524 5.703 10,684 5.6951 0.00%
2018-10-22 0 0.032 0.031 0.033 0.030 0.033 4,240,000 133,640 0.0315 5.703 5.524 5.881 5.346 5.881 23,793 5.6168 0.00%
2018-10-19 0 0.032 0.031 0.032 0.030 0.033 3,633,000 113,316 0.0312 5.703 5.524 5.703 5.346 5.881 20,387 5.5584 -3.03%
2018-10-18 0 0.033 0.031 0.033 0.033 0.037 424,000 14,720 0.0347 5.881 5.524 5.881 5.881 6.594 2,379 6.1867 0.00%
2018-10-16 0 0.033 0.031 0.034 0.033 0.033 1,000,000 33,000 0.0330 5.881 5.524 6.059 5.881 5.881 5,612 5.8808 0.00%
2018-10-15 0 0.033 0.033 0.034 0.033 0.033 120,000 3,960 0.0330 5.881 5.881 6.059 5.881 5.881 673 5.8808 3.12%
2018-10-12 0 0.032 0.032 0.034 0.032 0.035 6,832,000 230,376 0.0337 5.703 5.703 6.059 5.703 6.237 38,338 6.0091 0.00%
2018-10-11 0 0.032 0.031 0.032 0.032 0.033 6,888,000 221,416 0.0321 5.703 5.524 5.703 5.703 5.881 38,652 5.7284 -11.11%
2018-10-10 0 0.036 0.036 0.037 0.034 0.037 5,672,000 199,080 0.0351 6.415 6.415 6.594 6.059 6.594 31,828 6.2548 5.88%
2018-10-09 0 0.034 0.033 0.034 0.034 0.035 848,000 29,440 0.0347 6.059 5.881 6.059 6.059 6.237 4,759 6.1867 -2.86%
2018-10-08 0 0.035 0.033 0.035 0.035 0.036 2,000,000 71,000 0.0355 6.237 5.881 6.237 6.237 6.415 11,223 6.3263 -5.41%
2018-10-05 0 0.037 0.036 0.037 0.035 0.037 1,600,000 57,008 0.0356 6.594 6.415 6.594 6.237 6.594 8,978 6.3494 12.12%
2018-10-04 0 0.033 0.032 0.034 0.033 0.034 1,864,000 62,360 0.0335 5.881 5.703 6.059 5.881 6.059 10,460 5.9618 -5.71%
2018-10-03 0 0.035 0.034 0.035 0.034 0.035 216,000 7,352 0.0340 6.237 6.059 6.237 6.059 6.237 1,212 6.0656 2.94%
2018-10-02 0 0.034 0.032 0.034 0.034 0.034 528,000 17,952 0.0340 6.059 5.703 6.059 6.059 6.059 2,963 6.0590 0.00%
2018-09-28 0 0.034 0.033 0.035 0.034 0.034 776,000 26,384 0.0340 6.059 5.881 6.237 6.059 6.059 4,355 6.0590 0.00%
2018-09-27 0 0.034 0.034 0.035 0.034 0.034 200,000 6,800 0.0340 6.059 6.059 6.237 6.059 6.059 1,122 6.0590 3.03%
2018-09-26 0 0.033 0.033 0.035 0.033 0.036 280,000 9,504 0.0339 5.881 5.881 6.237 5.881 6.415 1,571 6.0488 -5.71%
2018-09-24 0 0.035 0.035 0.037 - - 0 0 - 6.237 6.237 6.594 - - 0 - 2.94%
2018-09-21 0 0.034 0.034 0.035 0.034 0.035 2,512,000 86,656 0.0345 6.059 6.059 6.237 6.059 6.237 14,096 6.1475 -2.86%
2018-09-20 0 0.035 0.034 0.035 0.035 0.040 68,352,000 2,747,776 0.0402 6.237 6.059 6.237 6.237 7.128 383,558 7.1639 0.00%
2018-09-19 0 0.035 0.034 0.035 0.035 0.035 120,000 4,200 0.0350 6.237 6.059 6.237 6.237 6.237 673 6.2372 2.94%
2018-09-18 0 0.034 0.034 0.036 0.034 0.035 888,000 30,992 0.0349 6.059 6.059 6.415 6.059 6.237 4,983 6.2195 -2.86%
2018-09-17 0 0.035 0.035 0.036 0.034 0.035 5,352,000 186,512 0.0348 6.237 6.237 6.415 6.059 6.237 30,033 6.2103 2.94%
2018-09-14 0 0.034 0.034 0.035 0.034 0.035 1,928,000 67,360 0.0349 6.059 6.059 6.237 6.059 6.237 10,819 6.2261 -2.86%
2018-09-13 0 0.035 0.034 0.035 0.035 0.035 1,000,000 35,000 0.0350 6.237 6.059 6.237 6.237 6.237 5,612 6.2372 0.00%
2018-09-12 0 0.035 0.034 0.035 0.034 0.035 600,000 20,640 0.0344 6.237 6.059 6.237 6.059 6.237 3,367 6.1303 6.06%
2018-09-11 0 0.033 0.033 0.034 0.033 0.034 1,096,000 36,512 0.0333 5.881 5.881 6.059 5.881 6.059 6,150 5.9367 -2.94%
2018-09-10 0 0.034 0.033 0.035 0.032 0.037 6,216,000 207,384 0.0334 6.059 5.881 6.237 5.703 6.594 34,881 5.9454 -12.82%
2018-09-07 0 0.039 0.038 0.039 0.038 0.039 728,000 28,296 0.0389 6.950 6.772 6.950 6.772 6.950 4,085 6.9265 2.63%
2018-09-06 0 0.038 0.038 0.039 0.037 0.039 2,968,000 113,096 0.0381 6.772 6.772 6.950 6.594 6.950 16,655 6.7905 0.00%
2018-09-05 0 0.038 0.038 0.039 0.037 0.039 8,456,000 320,368 0.0379 6.772 6.772 6.950 6.594 6.950 47,451 6.7516 -2.56%
2018-09-04 0 0.039 0.036 0.039 0.037 0.040 3,352,000 126,064 0.0376 6.950 6.415 6.950 6.594 7.128 18,810 6.7020 -2.50%
2018-09-03 0 0.040 0.039 0.041 0.039 0.043 12,776,000 522,768 0.0409 7.128 6.950 7.306 6.950 7.663 71,693 7.2918 2.56%
2018-08-31 0 0.039 0.039 0.040 0.037 0.039 7,504,000 291,952 0.0389 6.950 6.950 7.128 6.594 6.950 42,109 6.9333 2.63%
2018-08-30 0 0.038 0.038 0.039 0.038 0.039 3,360,000 130,712 0.0389 6.772 6.772 6.950 6.772 6.950 18,855 6.9326 2.70%
2018-08-29 0 0.037 0.037 0.039 0.037 0.037 168,000 6,216 0.0370 6.594 6.594 6.950 6.594 6.594 943 6.5936 0.00%
2018-08-28 0 0.037 0.037 0.038 0.037 0.038 1,848,000 69,544 0.0376 6.594 6.594 6.772 6.594 6.772 10,370 6.7062 0.00%
2018-08-27 0 0.037 0.037 0.038 0.037 0.038 4,280,000 161,720 0.0378 6.594 6.594 6.772 6.594 6.772 24,017 6.7335 -2.63%
2018-08-24 0 0.038 0.038 0.040 0.038 0.040 9,872,000 394,368 0.0399 6.772 6.772 7.128 6.772 7.128 55,397 7.1190 -5.00%
2018-08-23 0 0.040 0.040 0.041 0.040 0.041 456,000 18,576 0.0407 7.128 7.128 7.306 7.128 7.306 2,559 7.2595 0.00%
2018-08-22 0 0.040 0.039 0.041 0.039 0.040 12,968,000 518,320 0.0400 7.128 6.950 7.306 6.950 7.128 72,770 7.1227 0.00%
2018-08-21 0 0.040 0.039 0.040 0.040 0.040 4,480,000 176,200 0.0393 7.128 6.950 7.128 7.128 7.128 25,140 7.0089 0.00%
2018-08-20 0 0.040 0.039 0.040 0.040 0.042 9,000,000 364,368 0.0405 7.128 6.950 7.128 7.128 7.485 50,504 7.2147 0.00%
2018-08-17 0 0.040 0.039 0.040 0.039 0.041 3,744,000 151,616 0.0405 7.128 6.950 7.128 6.950 7.306 21,009 7.2165 0.00%
2018-08-16 0 0.040 0.040 0.041 0.032 0.041 40,288,000 1,570,664 0.0390 7.128 7.128 7.306 5.703 7.306 226,077 6.9475 2.56%
2018-08-15 0 0.039 0.039 0.040 0.038 0.044 29,456,000 1,210,384 0.0411 6.950 6.950 7.128 6.772 7.841 165,293 7.3227 2.63%
2018-08-14 0 0.038 0.038 0.039 0.037 0.039 1,568,000 59,624 0.0380 6.772 6.772 6.950 6.594 6.950 8,799 6.7763 -2.56%
2018-08-13 0 0.039 0.038 0.040 0.033 0.040 6,600,000 254,600 0.0386 6.950 6.772 7.128 5.881 7.128 37,036 6.8744 0.00%
2018-08-10 0 0.039 0.039 0.040 0.039 0.039 336,000 13,104 0.0390 6.950 6.950 7.128 6.950 6.950 1,885 6.9500 -2.50%
2018-08-09 0 0.040 0.039 0.041 0.039 0.040 2,328,000 92,776 0.0399 7.128 6.950 7.306 6.950 7.128 13,064 7.1019 0.00%
2018-08-08 0 0.040 0.040 0.041 0.039 0.040 576,000 22,944 0.0398 7.128 7.128 7.306 6.950 7.128 3,232 7.0985 0.00%
2018-08-07 0 0.040 0.039 0.042 0.039 0.040 2,904,000 117,760 0.0406 7.128 6.950 7.485 6.950 7.128 16,296 7.2264 0.00%
2018-08-06 0 0.040 0.040 0.042 0.038 0.040 2,448,000 98,744 0.0403 7.128 7.128 7.485 6.772 7.128 13,737 7.1882 0.00%
2018-08-03 0 0.040 0.039 0.041 0.039 0.040 4,528,000 180,768 0.0399 7.128 6.950 7.306 6.950 7.128 25,409 7.1144 0.00%
2018-08-02 0 0.040 0.040 0.041 0.040 0.041 2,512,000 100,768 0.0401 7.128 7.128 7.306 7.128 7.306 14,096 7.1486 -2.44%
2018-08-01 0 0.041 0.040 0.041 - - 0 0 - 7.306 7.128 7.306 - - 0 - 0.00%
2018-07-31 0 0.041 0.041 0.042 0.041 0.041 80,000 3,280 0.0410 7.306 7.306 7.485 7.306 7.306 449 7.3064 -2.38%
2018-07-30 0 0.042 0.041 0.043 0.041 0.042 608,000 25,232 0.0415 7.485 7.306 7.663 7.306 7.485 3,412 7.3955 0.00%
2018-07-27 0 0.042 0.041 0.043 0.042 0.042 2,400,000 100,800 0.0420 7.485 7.306 7.663 7.485 7.485 13,468 7.4846 2.44%
2018-07-26 0 0.041 0.041 0.042 0.040 0.041 2,280,000 93,064 0.0408 7.306 7.306 7.485 7.128 7.306 12,794 7.2739 -2.38%
2018-07-25 0 0.042 0.041 0.042 0.041 0.043 2,040,000 85,640 0.0420 7.485 7.306 7.485 7.306 7.663 11,447 7.4811 -2.33%
2018-07-24 0 0.043 0.042 0.043 0.042 0.043 7,208,000 309,608 0.0430 7.663 7.485 7.663 7.485 7.663 40,448 7.6545 0.00%
2018-07-23 0 0.043 0.042 0.043 0.042 0.044 15,056,000 638,080 0.0424 7.663 7.485 7.663 7.485 7.841 84,487 7.5524 -2.27%
2018-07-20 0 0.044 0.042 0.044 0.043 0.044 16,656,000 723,968 0.0435 7.841 7.485 7.841 7.663 7.841 93,465 7.7458 0.00%
2018-07-19 0 0.044 0.043 0.044 0.044 0.046 42,312,000 1,874,144 0.0443 7.841 7.663 7.841 7.841 8.197 237,434 7.8933 0.00%
2018-07-18 0 0.044 0.043 0.044 0.043 0.048 65,616,000 2,905,864 0.0443 7.841 7.663 7.841 7.663 8.554 368,205 7.8920 0.00%
2018-07-17 0 0.044 0.043 0.044 0.043 0.045 69,804,000 3,074,096 0.0440 7.841 7.663 7.841 7.663 8.019 391,706 7.8480 -6.38%
2018-07-16 0 0.047 0.046 0.047 0.045 0.052 24,844,000 1,149,728 0.0463 8.376 8.197 8.376 8.019 9.267 139,412 8.2470 -9.62%
2018-07-13 0 0.052 0.051 0.052 0.051 0.056 8,416,000 440,648 0.0524 9.267 9.088 9.267 9.088 9.979 47,226 9.3305 -5.45%
2018-07-12 0 0.055 0.054 0.056 0.053 0.057 3,272,000 177,472 0.0542 9.801 9.623 9.979 9.445 10.16 18,361 9.6658 -1.79%
2018-07-11 0 0.056 0.055 0.056 0.052 0.057 9,896,000 542,552 0.0548 9.979 9.801 9.979 9.267 10.16 55,532 9.7702 -3.45%
2018-07-10 0 0.058 0.056 0.058 0.056 0.058 2,048,000 116,408 0.0568 10.34 9.979 10.34 9.979 10.34 11,492 10.129 0.00%
2018-07-09 0 0.058 0.056 0.058 0.056 0.058 2,536,000 144,088 0.0568 10.34 9.979 10.34 9.979 10.34 14,231 10.125 1.75%
2018-07-06 0 0.057 0.056 0.057 0.055 0.057 2,992,000 167,552 0.0560 10.16 9.979 10.16 9.801 10.16 16,790 9.9795 -1.72%
2018-07-05 0 0.058 0.056 0.058 0.053 0.058 8,608,000 481,480 0.0559 10.34 9.979 10.34 9.445 10.34 48,304 9.9677 0.00%
2018-07-04 0 0.058 0.057 0.058 0.055 0.058 2,776,000 156,408 0.0563 10.34 10.16 10.34 9.801 10.34 15,578 10.041 0.00%
2018-07-03 0 0.058 0.056 0.058 0.054 0.058 4,232,000 237,768 0.0562 10.34 9.979 10.34 9.623 10.34 23,748 10.012 0.00%
2018-06-29 0 0.058 0.057 0.058 0.054 0.058 2,568,000 144,536 0.0563 10.34 10.16 10.34 9.623 10.34 14,410 10.030 0.00%
2018-06-28 0 0.058 0.057 0.058 0.056 0.058 2,864,000 164,248 0.0573 10.34 10.16 10.34 9.979 10.34 16,071 10.220 0.00%
2018-06-27 0 0.058 0.057 0.058 0.055 0.058 3,584,000 202,496 0.0565 10.34 10.16 10.34 9.801 10.34 20,112 10.069 1.75%
2018-06-26 0 0.057 0.056 0.057 0.054 0.058 1,432,000 79,352 0.0554 10.16 9.979 10.16 9.623 10.34 8,036 9.8750 0.00%
2018-06-25 0 0.057 0.056 0.057 0.055 0.057 1,724,000 96,468 0.0560 10.16 9.979 10.16 9.801 10.16 9,674 9.9716 1.79%
2018-06-22 0 0.056 0.056 0.057 0.052 0.056 3,296,000 177,728 0.0539 9.979 9.979 10.16 9.267 9.979 18,496 9.6092 5.66%
2018-06-21 0 0.053 0.052 0.054 0.053 0.054 1,880,000 100,120 0.0533 9.445 9.267 9.623 9.445 9.623 10,550 9.4904 -3.64%
2018-06-20 0 0.055 0.053 0.055 0.053 0.055 1,768,000 94,360 0.0534 9.801 9.445 9.801 9.445 9.801 9,921 9.5110 0.00%
2018-06-19 0 0.055 0.053 0.055 0.053 0.056 4,184,000 227,432 0.0544 9.801 9.445 9.801 9.445 9.979 23,479 9.6868 -1.79%
2018-06-15 0 0.056 0.055 0.056 0.056 0.056 1,368,000 76,608 0.0560 9.979 9.801 9.979 9.979 9.979 7,677 9.9795 0.00%
2018-06-14 0 0.056 0.056 0.058 0.056 0.059 2,920,000 163,600 0.0560 9.979 9.979 10.34 9.979 10.51 16,386 9.9844 0.00%
2018-06-13 0 0.056 0.056 0.057 0.055 0.057 528,000 29,216 0.0553 9.979 9.979 10.16 9.801 10.16 2,963 9.8607 -1.75%
2018-06-12 0 0.057 0.055 0.057 - - 0 0 - 10.16 9.801 10.16 - - 0 - 0.00%
2018-06-11 0 0.057 0.057 0.058 0.056 0.057 352,000 20,008 0.0568 10.16 10.16 10.34 9.979 10.16 1,975 10.129 -1.72%
2018-06-08 0 0.058 0.057 0.058 0.056 0.058 1,408,000 79,616 0.0565 10.34 10.16 10.34 9.979 10.34 7,901 10.077 1.75%
2018-06-07 0 0.057 0.057 0.058 0.057 0.059 392,000 22,784 0.0581 10.16 10.16 10.34 10.16 10.51 2,200 10.358 -3.39%
2018-06-06 0 0.059 0.057 0.059 0.054 0.059 9,240,000 530,576 0.0574 10.51 10.16 10.51 9.623 10.51 51,850 10.233 3.51%
2018-06-05 0 0.057 0.057 0.058 0.057 0.058 800,000 46,000 0.0575 10.16 10.16 10.34 10.16 10.34 4,489 10.247 -3.39%
2018-06-04 0 0.059 0.058 0.059 0.057 0.061 63,720,000 3,775,040 0.0592 10.51 10.34 10.51 10.16 10.87 357,565 10.558 -1.67%
2018-06-01 0 0.060 0.058 0.060 0.054 0.063 51,392,000 3,069,888 0.0597 10.69 10.34 10.69 9.623 11.23 288,387 10.645 0.00%
2018-05-31 0 0.060 0.059 0.060 0.056 0.060 2,328,000 136,416 0.0586 10.69 10.51 10.69 9.979 10.69 13,064 10.442 0.00%
2018-05-30 0 0.060 0.059 0.060 0.054 0.060 7,064,000 399,240 0.0565 10.69 10.51 10.69 9.623 10.69 39,640 10.072 0.00%
2018-05-29 0 0.060 0.059 0.060 0.057 0.062 2,968,000 178,888 0.0603 10.69 10.51 10.69 10.16 11.05 16,655 10.741 3.45%
2018-05-28 0 0.058 0.057 0.059 0.056 0.059 2,000,000 114,992 0.0575 10.34 10.16 10.51 9.979 10.51 11,223 10.246 7.41%
2018-05-25 0 0.054 0.054 0.056 0.054 0.055 248,000 13,560 0.0547 9.623 9.623 9.979 9.623 9.801 1,392 9.7438 -3.57%
2018-05-24 0 0.056 0.056 0.057 0.056 0.056 1,216,000 68,096 0.0560 9.979 9.979 10.16 9.979 9.979 6,824 9.9795 1.82%
2018-05-23 0 0.055 0.055 0.056 0.054 0.055 2,040,000 111,168 0.0545 9.801 9.801 9.979 9.623 9.801 11,447 9.7111 0.00%
2018-05-21 0 0.055 0.055 0.057 0.055 0.057 4,976,000 276,256 0.0555 9.801 9.801 10.16 9.801 10.16 27,923 9.8935 0.00%
2018-05-18 0 0.055 0.055 0.057 0.053 0.055 1,160,000 63,000 0.0543 9.801 9.801 10.16 9.445 9.801 6,509 9.6784 -3.51%
2018-05-17 0 0.057 0.057 0.058 0.056 0.057 3,080,000 175,160 0.0569 10.16 10.16 10.34 9.979 10.16 17,283 10.135 -1.72%
2018-05-16 0 0.058 0.058 0.059 0.057 0.060 7,064,000 410,264 0.0581 10.34 10.34 10.51 10.16 10.69 39,640 10.350 -4.92%
2018-05-15 0 0.061 0.061 0.062 0.060 0.061 1,248,000 76,088 0.0610 10.87 10.87 11.05 10.69 10.87 7,003 10.865 -3.17%
2018-05-14 0 0.063 0.061 0.063 0.059 0.063 4,616,000 279,776 0.0606 11.23 10.87 11.23 10.51 11.23 25,903 10.801 3.28%
2018-05-11 0 0.061 0.060 0.061 0.057 0.062 3,272,000 197,648 0.0604 10.87 10.69 10.87 10.16 11.05 18,361 10.765 0.00%
2018-05-10 0 0.061 0.060 0.061 0.057 0.062 7,416,000 441,808 0.0596 10.87 10.69 10.87 10.16 11.05 41,615 10.617 7.02%
2018-05-09 0 0.057 0.057 0.058 0.057 0.058 3,288,000 187,616 0.0571 10.16 10.16 10.34 10.16 10.34 18,451 10.169 0.00%
2018-05-08 0 0.057 0.057 0.058 0.057 0.058 1,400,000 80,176 0.0573 10.16 10.16 10.34 10.16 10.34 7,856 10.206 0.00%
2018-05-07 0 0.057 0.057 0.058 0.057 0.058 2,920,000 168,008 0.0575 10.16 10.16 10.34 10.16 10.34 16,386 10.253 0.00%
2018-05-04 0 0.057 0.057 0.058 0.056 0.060 9,632,000 561,112 0.0583 10.16 10.16 10.34 9.979 10.69 54,050 10.381 1.79%
2018-05-03 0 0.056 0.056 0.060 0.055 0.060 2,688,000 155,872 0.0580 9.979 9.979 10.69 9.801 10.69 15,084 10.334 -1.75%
2018-05-02 0 0.057 0.054 0.057 0.055 0.059 3,200,000 182,832 0.0571 10.16 9.623 10.16 9.801 10.51 17,957 10.182 1.79%
2018-04-30 0 0.056 0.054 0.056 0.052 0.057 7,416,000 402,304 0.0542 9.979 9.623 9.979 9.267 10.16 41,615 9.6673 9.80%
2018-04-27 0 0.051 0.051 0.053 0.050 0.052 2,536,000 130,632 0.0515 9.088 9.088 9.445 8.910 9.267 14,231 9.1795 0.00%
2018-04-26 0 0.051 0.050 0.051 0.047 0.055 37,888,000 2,013,456 0.0531 9.088 8.910 9.088 8.376 9.801 212,609 9.4702 -7.27%
2018-04-25 0 0.055 0.055 0.056 0.055 0.057 2,232,000 123,928 0.0555 9.801 9.801 9.979 9.801 10.16 12,525 9.8945 -3.51%
2018-04-24 0 0.057 0.057 0.058 0.057 0.059 1,224,000 70,688 0.0578 10.16 10.16 10.34 10.16 10.51 6,868 10.292 -1.72%
2018-04-23 0 0.058 0.057 0.058 0.054 0.058 5,616,000 322,512 0.0574 10.34 10.16 10.34 9.623 10.34 31,514 10.234 5.45%
2018-04-20 0 0.055 0.055 0.056 0.054 0.059 3,200,000 177,320 0.0554 9.801 9.801 9.979 9.623 10.51 17,957 9.8748 -3.51%
2018-04-19 0 0.057 0.055 0.057 0.056 0.059 2,984,000 171,576 0.0575 10.16 9.801 10.16 9.979 10.51 16,745 10.247 -1.72%
2018-04-18 0 0.058 0.056 0.058 0.054 0.058 3,936,000 220,912 0.0561 10.34 9.979 10.34 9.623 10.34 22,087 10.002 0.00%
2018-04-17 0 0.058 0.058 0.059 0.057 0.060 1,912,000 110,088 0.0576 10.34 10.34 10.51 10.16 10.69 10,729 10.261 -3.33%
2018-04-16 0 0.060 0.059 0.060 0.058 0.064 7,232,000 439,760 0.0608 10.69 10.51 10.69 10.34 11.41 40,582 10.836 1.69%
2018-04-13 0 0.059 0.057 0.059 0.055 0.061 2,312,000 135,672 0.0587 10.51 10.16 10.51 9.801 10.87 12,974 10.457 0.00%
2018-04-12 0 0.059 0.059 0.060 0.055 0.061 16,240,000 958,560 0.0590 10.51 10.51 10.69 9.801 10.87 91,131 10.518 9.26%
2018-04-11 0 0.054 0.054 0.055 0.053 0.055 1,816,000 97,912 0.0539 9.623 9.623 9.801 9.445 9.801 10,191 9.6082 0.00%
2018-04-10 0 0.054 0.053 0.054 0.054 0.056 3,800,000 207,872 0.0547 9.623 9.445 9.623 9.623 9.979 21,324 9.7484 0.00%
2018-04-09 0 0.054 0.054 0.055 0.053 0.056 1,400,000 75,680 0.0541 9.623 9.623 9.801 9.445 9.979 7,856 9.6333 0.00%
2018-04-06 0 0.054 0.054 0.055 0.054 0.059 5,144,000 284,224 0.0553 9.623 9.623 9.801 9.623 10.51 28,866 9.8465 -1.82%
2018-04-04 0 0.055 0.054 0.055 0.053 0.057 6,560,000 356,640 0.0544 9.801 9.623 9.801 9.445 10.16 36,812 9.6883 0.00%
2018-04-03 0 0.055 0.054 0.055 0.054 0.056 11,040,000 602,832 0.0546 9.801 9.623 9.801 9.623 9.979 61,951 9.7308 -3.51%
2018-03-29 0 0.057 0.056 0.058 0.055 0.059 10,208,000 580,440 0.0569 10.16 9.979 10.34 9.801 10.51 57,282 10.133 -3.39%
2018-03-28 0 0.059 0.058 0.059 0.057 0.060 15,096,000 881,824 0.0584 10.51 10.34 10.51 10.16 10.69 84,711 10.410 -3.28%
2018-03-27 0 0.061 0.060 0.061 0.060 0.063 10,648,000 642,904 0.0604 10.87 10.69 10.87 10.69 11.23 59,751 10.760 0.00%
2018-03-26 0 0.061 0.060 0.061 0.059 0.063 6,120,000 375,288 0.0613 10.87 10.69 10.87 10.51 11.23 34,342 10.928 1.67%
2018-03-23 0 0.060 0.060 0.061 0.058 0.062 13,592,000 814,296 0.0599 10.69 10.69 10.87 10.34 11.05 76,272 10.676 -3.23%
2018-03-22 0 0.062 0.062 0.063 0.062 0.068 17,656,000 1,107,736 0.0627 11.05 11.05 11.23 11.05 12.12 99,077 11.181 -4.62%
2018-03-21 0 0.065 0.064 0.065 0.063 0.072 27,904,000 1,898,616 0.0680 11.58 11.41 11.58 11.23 12.83 156,584 12.125 3.17%
2018-03-20 0 0.063 0.063 0.064 0.060 0.064 8,056,000 503,744 0.0625 11.23 11.23 11.41 10.69 11.41 45,206 11.143 -1.56%
2018-03-19 0 0.064 0.064 0.065 0.063 0.068 12,712,000 826,352 0.0650 11.41 11.41 11.58 11.23 12.12 71,334 11.584 -5.88%
2018-03-16 0 0.068 0.067 0.068 0.067 0.071 12,176,000 827,200 0.0679 12.12 11.94 12.12 11.94 12.65 68,326 12.107 -2.86%
2018-03-15 0 0.070 0.069 0.070 0.067 0.074 36,896,000 2,557,416 0.0693 12.47 12.30 12.47 11.94 13.19 207,042 12.352 -4.11%
2018-03-14 0 0.073 0.073 0.074 0.071 0.078 43,473,600 3,245,596 0.0747 13.01 13.01 13.19 12.65 13.90 243,953 13.304 -1.35%
2018-03-13 0 0.074 0.073 0.074 0.066 0.075 80,764,000 5,765,140 0.0714 13.19 13.01 13.19 11.76 13.37 453,208 12.721 8.82%
2018-03-12 0 0.068 0.067 0.068 0.065 0.070 35,857,600 2,431,497 0.0678 12.12 11.94 12.12 11.58 12.47 201,215 12.084 6.25%
2018-03-09 0 0.064 0.064 0.065 0.063 0.070 53,592,000 3,482,896 0.0650 11.41 11.41 11.58 11.23 12.47 300,732 11.581 -5.88%
2018-03-08 0 0.068 0.068 0.069 0.067 0.072 30,632,000 2,099,784 0.0685 12.12 12.12 12.30 11.94 12.83 171,892 12.216 -2.86%
2018-03-07 0 0.070 0.069 0.071 0.069 0.075 30,256,000 2,167,712 0.0716 12.47 12.30 12.65 12.30 13.37 169,782 12.768 0.00%
2018-03-06 0 0.070 0.070 0.071 0.069 0.076 25,264,000 1,790,856 0.0709 12.47 12.47 12.65 12.30 13.54 141,769 12.632 -4.11%
2018-03-05 0 0.073 0.073 0.074 0.072 0.080 44,328,000 3,326,928 0.0751 13.01 13.01 13.19 12.83 14.26 248,747 13.375 -1.35%
2018-03-02 0 0.074 0.073 0.074 0.069 0.083 101,304,000 7,821,536 0.0772 13.19 13.01 13.19 12.30 14.79 568,468 13.759 2.78%
2018-03-01 0 0.072 0.072 0.073 0.069 0.074 25,312,000 1,820,920 0.0719 12.83 12.83 13.01 12.30 13.19 142,039 12.820 1.41%
2018-02-28 0 0.071 0.071 0.072 0.068 0.076 39,808,000 2,847,512 0.0715 12.65 12.65 12.83 12.12 13.54 223,383 12.747 -4.05%
2018-02-27 0 0.074 0.073 0.074 0.069 0.090 168,060,000 12,632,148 0.0752 13.19 13.01 13.19 12.30 16.04 943,071 13.395 -13.95%
2018-02-26 0 0.086 0.086 0.087 0.085 0.103 89,784,000 8,230,944 0.0917 15.33 15.33 15.50 15.15 18.36 503,824 16.337 -13.13%
2018-02-23 0 0.099 0.099 0.100 0.097 0.105 40,368,000 4,047,584 0.1003 17.64 17.64 17.82 17.29 18.71 226,525 17.868 -1.98%
2018-02-22 0 0.101 0.097 0.101 0.094 0.114 204,728,000 21,203,656 0.1036 18.00 17.29 18.00 16.75 20.32 1,148,833 18.457 -2.88%
2018-02-21 0 0.104 0.103 0.104 0.089 0.126 618,472,000 67,002,344 0.1083 18.53 18.36 18.53 15.86 22.45 3,470,562 19.306 16.85%
2018-02-20 0 0.089 0.088 0.089 0.087 0.098 327,304,000 30,288,808 0.0925 15.86 15.68 15.86 15.50 17.46 1,836,670 16.491 0.00%
2018-02-15 0 0.089 0.088 0.089 0.077 0.090 145,672,000 12,629,264 0.0867 15.86 15.68 15.86 13.72 16.04 817,440 15.450 11.25%
2018-02-14 0 0.080 0.079 0.080 0.065 0.092 148,088,000 11,587,728 0.0782 14.26 14.08 14.26 11.58 16.39 830,997 13.944 11.11%
2018-02-13 0 0.072 0.074 0.075 0.058 0.074 63,384,000 3,972,408 0.0627 12.83 13.19 13.37 10.34 13.19 355,680 11.168 24.14%
2018-02-12 0 0.058 0.057 0.058 0.056 0.058 20,264,000 1,163,424 0.0574 10.34 10.16 10.34 9.979 10.34 113,712 10.231 1.75%
2018-02-09 0 0.057 0.057 0.058 0.057 0.058 12,008,000 688,792 0.0574 10.16 10.16 10.34 10.16 10.34 67,383 10.222 0.00%
2018-02-08 0 0.057 0.057 0.058 0.057 0.058 10,448,000 600,192 0.0574 10.16 10.16 10.34 10.16 10.34 58,629 10.237 0.00%
2018-02-07 0 0.057 0.057 0.058 0.057 0.058 11,960,000 685,920 0.0574 10.16 10.16 10.34 10.16 10.34 67,114 10.220 -1.72%
2018-02-06 0 0.058 0.057 0.058 0.057 0.058 39,304,000 2,250,488 0.0573 10.34 10.16 10.34 10.16 10.34 220,555 10.204 0.00%
2018-02-05 0 0.058 0.057 0.058 0.057 0.058 10,800,000 623,488 0.0577 10.34 10.16 10.34 10.16 10.34 60,604 10.288 0.00%
2018-02-02 0 0.058 0.057 0.058 0.057 0.058 15,168,000 878,176 0.0579 10.34 10.16 10.34 10.16 10.34 85,115 10.317 1.75%
2018-02-01 0 0.057 0.057 0.058 0.057 0.058 4,416,000 254,320 0.0576 10.16 10.16 10.34 10.16 10.34 24,780 10.263 0.00%
2018-01-31 0 0.057 0.057 0.058 0.057 0.058 16,376,000 949,688 0.0580 10.16 10.16 10.34 10.16 10.34 91,894 10.335 -1.72%
2018-01-30 0 0.058 0.057 0.058 0.057 0.058 16,152,000 934,016 0.0578 10.34 10.16 10.34 10.16 10.34 90,637 10.305 1.75%
2018-01-29 0 0.057 0.057 0.058 0.057 0.058 13,680,000 791,368 0.0578 10.16 10.16 10.34 10.16 10.34 76,765 10.309 -1.72%
2018-01-26 0 0.058 0.058 0.059 0.058 0.059 20,728,000 1,212,256 0.0585 10.34 10.34 10.51 10.34 10.51 116,315 10.422 -1.69%
2018-01-25 0 0.059 0.058 0.059 0.057 0.059 239,288,000 13,892,704 0.0581 10.51 10.34 10.51 10.16 10.51 1,342,767 10.346 1.72%
2018-01-24 0 0.058 0.057 0.058 0.057 0.058 4,736,000 270,800 0.0572 10.34 10.16 10.34 10.16 10.34 26,576 10.190 1.75%
2018-01-23 0 0.057 0.057 0.058 0.057 0.058 1,952,000 111,984 0.0574 10.16 10.16 10.34 10.16 10.34 10,954 10.223 0.00%
2018-01-22 0 0.057 0.057 0.058 0.057 0.058 1,584,000 90,896 0.0574 10.16 10.16 10.34 10.16 10.34 8,889 10.226 0.00%
2018-01-19 0 0.057 0.057 0.058 0.057 0.058 5,648,000 322,056 0.0570 10.16 10.16 10.34 10.16 10.34 31,694 10.161 -1.72%
2018-01-18 0 0.058 0.057 0.058 0.057 0.058 2,928,000 166,920 0.0570 10.34 10.16 10.34 10.16 10.34 16,431 10.159 1.75%
2018-01-17 0 0.057 0.057 0.058 0.057 0.058 6,712,000 384,344 0.0573 10.16 10.16 10.34 10.16 10.34 37,664 10.204 0.00%
2018-01-16 0 0.057 0.057 0.058 0.057 0.058 1,728,000 99,696 0.0577 10.16 10.16 10.34 10.16 10.34 9,697 10.281 0.00%
2018-01-15 0 0.057 0.057 0.058 0.057 0.058 5,328,000 306,360 0.0575 10.16 10.16 10.34 10.16 10.34 29,898 10.247 0.00%
2018-01-12 0 0.057 0.057 0.058 0.057 0.058 2,880,000 165,208 0.0574 10.16 10.16 10.34 10.16 10.34 16,161 10.223 -1.72%
2018-01-11 0 0.058 0.057 0.058 0.057 0.058 648,000 37,104 0.0573 10.34 10.16 10.34 10.16 10.34 3,636 10.204 0.00%
2018-01-10 0 0.058 0.057 0.058 0.057 0.058 6,200,000 355,184 0.0573 10.34 10.16 10.34 10.16 10.34 34,791 10.209 0.00%
2018-01-09 0 0.058 0.057 0.058 0.057 0.058 6,408,000 367,976 0.0574 10.34 10.16 10.34 10.16 10.34 35,959 10.233 0.00%
2018-01-08 0 0.058 0.057 0.058 0.057 0.058 2,152,000 124,424 0.0578 10.34 10.16 10.34 10.16 10.34 12,076 10.303 1.75%
2018-01-05 0 0.057 0.057 0.058 0.057 0.058 8,584,000 489,992 0.0571 10.16 10.16 10.34 10.16 10.34 48,169 10.172 -1.72%
2018-01-04 0 0.058 0.057 0.058 0.057 0.058 24,664,000 1,417,376 0.0575 10.34 10.16 10.34 10.16 10.34 138,402 10.241 0.00%
2018-01-03 0 0.058 0.057 0.058 0.057 0.058 3,968,000 226,592 0.0571 10.34 10.16 10.34 10.16 10.34 22,266 10.176 1.75%
2018-01-02 0 0.057 0.057 0.058 0.057 0.058 2,040,000 118,064 0.0579 10.16 10.16 10.34 10.16 10.34 11,447 10.314 -1.72%
2017-12-29 0 0.058 0.057 0.058 0.057 0.058 248,064,000 14,139,680 0.0570 10.34 10.16 10.34 10.16 10.34 1,392,014 10.158 1.75%
2017-12-28 0 0.057 0.057 0.058 0.057 0.058 1,648,000 93,960 0.0570 10.16 10.16 10.34 10.16 10.34 9,248 10.160 0.00%
2017-12-27 0 0.057 0.057 0.058 0.057 0.058 597,160,000 34,038,136 0.0570 10.16 10.16 10.34 10.16 10.34 3,350,970 10.158 -1.72%
2017-12-22 0 0.058 0.057 0.058 0.057 0.058 223,376,000 12,732,496 0.0570 10.34 10.16 10.34 10.16 10.34 1,253,477 10.158 0.00%
2017-12-21 0 0.058 0.057 0.058 0.057 0.059 175,320,000 10,166,016 0.0580 10.34 10.16 10.34 10.16 10.51 983,810 10.333 0.00%
2017-12-20 0 0.058 0.058 0.059 0.057 0.059 128,440,000 7,427,616 0.0578 10.34 10.34 10.51 10.16 10.51 720,742 10.306 3.57%
2017-12-19 0 0.056 0.055 0.056 0.055 0.056 20,048,000 1,119,272 0.0558 9.979 9.801 9.979 9.801 9.979 112,500 9.9491 1.82%
2017-12-18 0 0.055 0.055 0.056 0.055 0.056 113,432,000 6,250,288 0.0551 9.801 9.801 9.979 9.801 9.979 636,525 9.8194 -1.79%
2017-12-15 0 0.056 0.056 0.057 0.055 0.057 127,624,000 7,090,016 0.0556 9.979 9.979 10.16 9.801 10.16 716,163 9.9000 -1.75%
2017-12-14 0 0.057 0.056 0.057 0.057 0.058 13,576,000 774,128 0.0570 10.16 9.979 10.16 10.16 10.34 76,182 10.162 0.00%
2017-12-13 0 0.057 0.057 0.058 0.055 0.058 73,728,000 4,146,816 0.0562 10.16 10.16 10.34 9.801 10.34 413,725 10.023 3.64%
2017-12-12 0 0.055 0.055 0.056 0.055 0.056 28,712,000 1,579,280 0.0550 9.801 9.801 9.979 9.801 9.979 161,118 9.8020 0.00%
2017-12-11 0 0.055 0.055 0.056 0.055 0.056 12,736,000 700,744 0.0550 9.801 9.801 9.979 9.801 9.979 71,468 9.8050 0.00%
2017-12-08 0 0.055 0.055 0.056 0.055 0.056 3,504,000 195,400 0.0558 9.801 9.801 9.979 9.801 9.979 19,663 9.9376 0.00%
2017-12-07 0 0.055 0.055 0.056 0.055 0.056 17,808,000 980,752 0.0551 9.801 9.801 9.979 9.801 9.979 99,930 9.8144 -1.79%
2017-12-06 0 0.056 0.055 0.056 0.055 0.056 26,664,000 1,467,168 0.0550 9.979 9.801 9.979 9.801 9.979 149,625 9.8056 1.82%
2017-12-05 0 0.055 0.055 0.056 0.055 0.056 7,608,000 418,728 0.0550 9.801 9.801 9.979 9.801 9.979 42,692 9.8080 0.00%
2017-12-04 0 0.055 0.055 0.056 0.055 0.056 63,648,000 3,503,280 0.0550 9.801 9.801 9.979 9.801 9.979 357,161 9.8087 0.00%
2017-12-01 0 0.055 0.055 0.056 0.055 0.056 46,912,000 2,583,792 0.0551 9.801 9.801 9.979 9.801 9.979 263,247 9.8151 -1.79%
2017-11-30 0 0.056 0.055 0.056 0.055 0.056 16,768,000 923,640 0.0551 9.979 9.801 9.979 9.801 9.979 94,094 9.8162 1.82%
2017-11-29 0 0.055 0.055 0.056 0.054 0.059 178,064,000 9,786,440 0.0550 9.801 9.801 9.979 9.623 10.51 999,208 9.7942 17.02%
2017-11-28 1 - - - - - 0 0 - 8.376 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 8.376 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 8.376 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 8.376 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 8.376 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 8.376 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 8.376 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 8.376 - - - - 0 - 0.00%
2017-11-16 0 0.047 0.046 0.047 0.046 0.047 5,736,000 265,104 0.0462 8.376 8.197 8.376 8.197 8.376 32,188 8.2362 2.17%
2017-11-15 0 0.046 0.045 0.046 0.045 0.046 5,992,000 275,432 0.0460 8.197 8.019 8.197 8.019 8.197 33,624 8.1915 2.22%
2017-11-14 0 0.045 0.045 0.047 0.045 0.046 4,992,000 229,584 0.0460 8.019 8.019 8.376 8.019 8.197 28,013 8.1957 -2.17%
2017-11-13 0 0.046 0.045 0.046 0.044 0.046 20,368,000 919,480 0.0451 8.197 8.019 8.197 7.841 8.197 114,295 8.0448 0.00%
2017-11-10 0 0.046 0.046 0.047 0.046 0.047 632,000 29,080 0.0460 8.197 8.197 8.376 8.197 8.376 3,546 8.1997 -2.13%
2017-11-09 0 0.047 0.046 0.047 0.047 0.049 6,768,000 322,416 0.0476 8.376 8.197 8.376 8.376 8.732 37,979 8.4894 -2.08%
2017-11-08 0 0.048 0.047 0.048 0.047 0.050 4,608,000 220,440 0.0478 8.554 8.376 8.554 8.376 8.910 25,858 8.5251 2.13%
2017-11-07 0 0.047 0.047 0.049 0.046 0.050 9,336,000 447,256 0.0479 8.376 8.376 8.732 8.197 8.910 52,389 8.5372 2.17%
2017-11-06 0 0.046 0.046 0.048 0.045 0.047 2,368,000 108,984 0.0460 8.197 8.197 8.554 8.019 8.376 13,288 8.2017 0.00%
2017-11-03 0 0.046 0.046 0.048 0.046 0.046 2,920,000 134,320 0.0460 8.197 8.197 8.554 8.197 8.197 16,386 8.1974 0.00%
2017-11-02 0 0.046 0.046 0.047 0.045 0.047 4,128,000 190,440 0.0461 8.197 8.197 8.376 8.019 8.376 23,164 8.2213 0.00%
2017-11-01 0 0.046 0.045 0.046 0.044 0.047 8,208,000 374,816 0.0457 8.197 8.019 8.197 7.841 8.376 46,059 8.1377 4.55%
2017-10-31 0 0.044 0.044 0.045 0.044 0.045 4,728,000 208,888 0.0442 7.841 7.841 8.019 7.841 8.019 26,531 7.8733 -2.22%
2017-10-30 0 0.045 0.044 0.045 0.043 0.045 2,128,000 93,664 0.0440 8.019 7.841 8.019 7.663 8.019 11,941 7.8437 2.27%
2017-10-27 0 0.044 0.042 0.044 0.040 0.044 14,296,000 597,440 0.0418 7.841 7.485 7.841 7.128 7.841 80,222 7.4473 -2.22%
2017-10-26 0 0.045 0.044 0.045 0.044 0.045 352,000 15,512 0.0441 8.019 7.841 8.019 7.841 8.019 1,975 7.8532 2.27%
2017-10-25 0 0.044 0.043 0.044 0.041 0.044 5,920,000 255,880 0.0432 7.841 7.663 7.841 7.306 7.841 33,220 7.7026 0.00%
2017-10-24 0 0.044 0.044 0.045 0.044 0.046 1,040,000 46,672 0.0449 7.841 7.841 8.019 7.841 8.197 5,836 7.9973 0.00%
2017-10-23 0 0.044 0.044 0.046 0.044 0.047 5,304,000 242,576 0.0457 7.841 7.841 8.197 7.841 8.376 29,763 8.1501 0.00%
2017-10-20 0 0.044 0.044 0.045 0.043 0.045 2,064,000 91,352 0.0443 7.841 7.841 8.019 7.663 8.019 11,582 7.8873 0.00%
2017-10-19 0 0.044 0.043 0.045 0.043 0.045 1,248,000 54,416 0.0436 7.841 7.663 8.019 7.663 8.019 7,003 7.7702 -2.22%
2017-10-18 0 0.045 0.044 0.045 0.043 0.045 4,096,000 178,864 0.0437 8.019 7.841 8.019 7.663 8.019 22,985 7.7819 0.00%
2017-10-17 0 0.045 0.045 0.046 0.044 0.045 2,568,000 114,424 0.0446 8.019 8.019 8.197 7.841 8.019 14,410 7.9404 0.00%
2017-10-16 0 0.045 0.044 0.045 0.043 0.046 5,688,000 249,184 0.0438 8.019 7.841 8.019 7.663 8.197 31,918 7.8069 0.00%
2017-10-13 0 0.045 0.044 0.045 0.043 0.046 9,572,080 430,107 0.0449 8.019 7.841 8.019 7.663 8.197 53,714 8.0074 -4.26%
2017-10-12 0 0.047 0.046 0.047 0.046 0.048 4,880,000 229,624 0.0471 8.376 8.197 8.376 8.197 8.554 27,384 8.3853 -2.08%
2017-10-11 0 0.048 0.046 0.048 0.045 0.048 2,656,000 121,904 0.0459 8.554 8.197 8.554 8.019 8.554 14,904 8.1792 4.35%
2017-10-10 0 0.046 0.044 0.046 0.044 0.046 3,336,000 149,472 0.0448 8.197 7.841 8.197 7.841 8.197 18,720 7.9846 2.22%
2017-10-09 0 0.045 0.044 0.045 0.043 0.045 1,680,000 73,808 0.0439 8.019 7.841 8.019 7.663 8.019 9,427 7.8291 0.00%
2017-10-06 0 0.045 0.044 0.045 0.044 0.046 6,248,000 278,072 0.0445 8.019 7.841 8.019 7.841 8.197 35,061 7.9312 -4.26%
2017-10-04 0 0.047 0.045 0.047 0.044 0.048 1,664,000 77,328 0.0465 8.376 8.019 8.376 7.841 8.554 9,338 8.2814 0.00%
2017-10-03 0 0.047 0.045 0.047 0.044 0.048 2,736,000 127,704 0.0467 8.376 8.019 8.376 7.841 8.554 15,353 8.3178 -6.00%
2017-09-29 0 0.050 0.048 0.050 0.045 0.050 36,960,000 1,737,904 0.0470 8.910 8.554 8.910 8.019 8.910 207,401 8.3794 11.11%
2017-09-28 0 0.045 0.045 0.046 0.041 0.047 24,552,000 1,095,064 0.0446 8.019 8.019 8.197 7.306 8.376 137,774 7.9483 9.76%
2017-09-27 0 0.041 0.040 0.041 0.040 0.048 31,464,000 1,325,256 0.0421 7.306 7.128 7.306 7.128 8.554 176,561 7.5060 0.00%
2017-09-26 0 0.041 0.040 0.041 0.040 0.043 4,784,000 195,744 0.0409 7.306 7.128 7.306 7.128 7.663 26,845 7.2915 2.50%
2017-09-25 0 0.040 0.038 0.040 0.038 0.045 20,928,000 825,944 0.0395 7.128 6.772 7.128 6.772 8.019 117,438 7.0330 -9.09%
2017-09-22 0 0.044 0.041 0.045 0.040 0.044 23,824,000 957,584 0.0402 7.841 7.306 8.019 7.128 7.841 133,689 7.1628 2.33%
2017-09-21 0 0.043 0.041 0.043 0.041 0.046 19,352,000 819,920 0.0424 7.663 7.306 7.663 7.306 8.197 108,594 7.5503 -4.44%
2017-09-20 0 0.045 0.045 0.046 0.045 0.047 358,630,000 16,146,354 0.0450 8.019 8.019 8.197 8.019 8.376 2,012,456 8.0232 -2.17%
2017-09-19 0 0.046 0.043 0.046 0.043 0.046 11,600,000 509,816 0.0439 8.197 7.663 8.197 7.663 8.197 65,094 7.8321 2.22%
2017-09-18 0 0.045 0.043 0.045 0.041 0.046 11,800,000 515,384 0.0437 8.019 7.663 8.019 7.306 8.197 66,216 7.7834 -2.17%
2017-09-15 0 0.046 0.045 0.046 0.045 0.047 872,000 39,272 0.0450 8.197 8.019 8.197 8.019 8.376 4,893 8.0258 -2.13%
2017-09-14 0 0.047 0.045 0.047 0.045 0.048 7,232,000 329,688 0.0456 8.376 8.019 8.376 8.019 8.554 40,582 8.1239 -2.08%
2017-09-13 0 0.048 0.047 0.048 0.047 0.049 3,800,000 183,944 0.0484 8.554 8.376 8.554 8.376 8.732 21,324 8.6263 -2.04%
2017-09-12 0 0.049 0.046 0.049 0.047 0.049 840,000 40,096 0.0477 8.732 8.197 8.732 8.376 8.732 4,714 8.5063 -2.00%
2017-09-11 0 0.050 0.048 0.050 0.048 0.050 10,480,000 509,736 0.0486 8.910 8.554 8.910 8.554 8.910 58,809 8.6677 -3.85%
2017-09-08 0 0.052 0.050 0.052 0.050 0.052 328,000 16,448 0.0501 9.267 8.910 9.267 8.910 9.267 1,841 8.9363 0.00%
2017-09-07 0 0.052 0.050 0.052 - - 0 0 - 9.267 8.910 9.267 - - 0 - 0.00%
2017-09-06 0 0.052 0.051 0.052 0.051 0.052 232,000 11,848 0.0511 9.267 9.088 9.267 9.088 9.267 1,302 9.1008 1.96%
2017-09-05 0 0.051 0.051 0.052 0.050 0.053 2,216,000 112,232 0.0506 9.088 9.088 9.267 8.910 9.445 12,435 9.0254 -3.77%
2017-09-04 0 0.053 0.051 0.053 0.050 0.053 38,760,000 2,041,088 0.0527 9.445 9.088 9.445 8.910 9.445 217,502 9.3842 0.00%
2017-09-01 0 0.053 0.051 0.053 0.052 0.053 37,816,000 1,990,720 0.0526 9.445 9.088 9.445 9.267 9.445 212,205 9.3811 0.00%
2017-08-31 0 0.053 0.052 0.053 0.052 0.053 37,416,000 1,971,872 0.0527 9.445 9.267 9.445 9.267 9.445 209,960 9.3916 3.92%
2017-08-30 0 0.051 0.051 0.053 0.051 0.053 38,688,000 2,039,416 0.0527 9.088 9.088 9.445 9.088 9.445 217,098 9.3940 -1.92%
2017-08-29 0 0.052 0.051 0.052 0.051 0.053 992,000 50,736 0.0511 9.267 9.088 9.267 9.088 9.445 5,567 9.1143 -1.89%
2017-08-28 0 0.053 0.051 0.053 0.052 0.053 37,264,000 1,970,952 0.0529 9.445 9.088 9.445 9.267 9.445 209,107 9.4256 1.92%
2017-08-25 0 0.052 0.052 0.053 0.051 0.053 38,320,000 2,026,800 0.0529 9.267 9.267 9.445 9.088 9.445 215,033 9.4255 0.00%
2017-08-24 0 0.052 0.051 0.052 0.048 0.053 46,752,000 2,451,928 0.0524 9.267 9.088 9.267 8.554 9.445 262,349 9.3460 0.00%
2017-08-22 0 0.052 0.051 0.052 0.049 0.054 72,624,000 3,828,264 0.0527 9.267 9.088 9.267 8.732 9.623 407,530 9.3938 1.96%
2017-08-21 0 0.051 0.049 0.051 0.049 0.052 2,600,000 131,000 0.0504 9.088 8.732 9.088 8.732 9.267 14,590 8.9788 0.00%
2017-08-18 0 0.051 0.049 0.051 0.049 0.051 20,216,000 1,010,680 0.0500 9.088 8.732 9.088 8.732 9.088 113,442 8.9092 2.00%
2017-08-17 0 0.050 0.049 0.050 0.048 0.052 34,168,000 1,707,664 0.0500 8.910 8.732 8.910 8.554 9.267 191,734 8.9064 2.04%
2017-08-16 0 0.049 0.049 0.050 0.045 0.050 42,520,000 2,083,800 0.0490 8.732 8.732 8.910 8.019 8.910 238,601 8.7334 0.00%
2017-08-15 0 0.049 0.046 0.049 0.045 0.049 3,448,000 159,488 0.0463 8.732 8.197 8.732 8.019 8.732 19,348 8.2429 0.00%
2017-08-14 0 0.049 0.047 0.049 0.048 0.050 26,120,000 1,298,536 0.0497 8.732 8.376 8.732 8.554 8.910 146,573 8.8593 -2.00%
2017-08-11 0 0.050 0.048 0.050 0.047 0.050 53,424,000 2,613,560 0.0489 8.910 8.554 8.910 8.376 8.910 299,789 8.7180 2.04%
2017-08-10 0 0.049 0.048 0.049 0.048 0.050 25,768,000 1,282,696 0.0498 8.732 8.554 8.732 8.554 8.910 144,597 8.8708 -2.00%
2017-08-09 0 0.050 0.048 0.050 0.048 0.050 28,232,000 1,407,536 0.0499 8.910 8.554 8.910 8.554 8.910 158,424 8.8846 0.00%
2017-08-08 0 0.050 0.049 0.050 0.048 0.050 35,808,000 1,776,744 0.0496 8.910 8.732 8.910 8.554 8.910 200,937 8.8423 2.04%
2017-08-07 0 0.049 0.048 0.049 0.047 0.050 5,720,000 275,568 0.0482 8.732 8.554 8.732 8.376 8.910 32,098 8.5853 -2.00%
2017-08-04 0 0.050 0.049 0.050 0.047 0.050 8,096,000 396,632 0.0490 8.910 8.732 8.910 8.376 8.910 45,431 8.7305 0.00%
2017-08-03 0 0.050 0.049 0.050 0.049 0.050 2,072,000 101,560 0.0490 8.910 8.732 8.910 8.732 8.910 11,627 8.7348 0.00%
2017-08-02 0 0.050 0.049 0.051 0.049 0.050 36,664,000 1,818,016 0.0496 8.910 8.732 9.088 8.732 8.910 205,740 8.8365 0.00%
2017-08-01 0 0.050 0.049 0.050 0.049 0.052 21,584,000 1,078,016 0.0499 8.910 8.732 8.910 8.732 9.267 121,119 8.9005 -1.96%
2017-07-31 0 0.051 0.050 0.051 0.047 0.051 3,424,000 168,312 0.0492 9.088 8.910 9.088 8.376 9.088 19,214 8.7599 2.00%
2017-07-28 0 0.050 0.049 0.050 0.049 0.050 21,616,000 1,079,240 0.0499 8.910 8.732 8.910 8.732 8.910 121,298 8.8974 -1.96%
2017-07-27 0 0.051 0.049 0.051 0.049 0.052 25,168,000 1,263,400 0.0502 9.088 8.732 9.088 8.732 9.267 141,231 8.9457 -1.92%
2017-07-26 0 0.052 0.051 0.053 0.049 0.053 40,416,000 2,057,888 0.0509 9.267 9.088 9.445 8.732 9.445 226,795 9.0738 4.00%
2017-07-25 0 0.050 0.049 0.050 0.049 0.051 20,776,000 1,038,256 0.0500 8.910 8.732 8.910 8.732 9.088 116,585 8.9056 -1.96%
2017-07-24 0 0.051 0.049 0.051 0.051 0.052 256,000 13,072 0.0511 9.088 8.732 9.088 9.088 9.267 1,437 9.0996 0.00%
2017-07-21 0 0.051 0.049 0.051 0.049 0.052 25,280,000 1,267,296 0.0501 9.088 8.732 9.088 8.732 9.267 141,859 8.9335 4.08%
2017-07-20 0 0.049 0.048 0.050 0.048 0.051 4,000,000 194,088 0.0485 8.732 8.554 8.910 8.554 9.088 22,446 8.6469 -3.92%
2017-07-19 0 0.051 0.049 0.051 0.050 0.052 3,976,000 201,728 0.0507 9.088 8.732 9.088 8.910 9.267 22,311 9.0415 2.00%
2017-07-18 0 0.050 0.049 0.050 0.049 0.051 2,376,000 117,472 0.0494 8.910 8.732 8.910 8.732 9.088 13,333 8.8107 0.00%
2017-07-17 0 0.050 0.048 0.050 0.050 0.053 1,944,000 98,208 0.0505 8.910 8.554 8.910 8.910 9.445 10,909 9.0027 -3.85%
2017-07-14 0 0.052 0.051 0.052 0.051 0.053 1,848,000 95,960 0.0519 9.267 9.088 9.267 9.088 9.445 10,370 9.2536 -1.89%
2017-07-13 0 0.053 0.053 0.054 0.052 0.053 52,632,000 2,788,808 0.0530 9.445 9.445 9.623 9.267 9.445 295,345 9.4425 0.00%
2017-07-12 0 0.053 0.051 0.053 - - 0 0 - 9.445 9.088 9.445 - - 0 - 0.00%
2017-07-11 0 0.053 0.052 0.053 0.049 0.055 376,848,000 20,623,192 0.0547 9.445 9.267 9.445 8.732 9.801 2,114,687 9.7524 3.92%
2017-07-10 0 0.051 0.049 0.051 0.049 0.051 2,592,000 128,896 0.0497 9.088 8.732 9.088 8.732 9.088 14,545 8.8619 0.00%
2017-07-07 0 0.051 0.050 0.051 0.050 0.052 4,792,000 239,672 0.0500 9.088 8.910 9.088 8.910 9.267 26,890 8.9129 2.00%
2017-07-06 0 0.050 0.050 0.052 0.049 0.052 10,656,000 534,768 0.0502 8.910 8.910 9.267 8.732 9.267 59,796 8.9432 0.00%
2017-07-05 0 0.050 0.049 0.050 0.048 0.052 4,224,000 211,144 0.0500 8.910 8.732 8.910 8.554 9.267 23,703 8.9079 0.00%
2017-07-04 0 0.050 0.049 0.050 0.048 0.053 20,764,000 1,034,064 0.0498 8.910 8.732 8.910 8.554 9.445 116,517 8.8748 -3.85%
2017-07-03 0 0.052 0.052 0.053 0.052 0.056 17,680,000 954,288 0.0540 9.267 9.267 9.445 9.267 9.979 99,212 9.6187 -7.14%
2017-06-30 0 0.056 0.055 0.058 0.053 0.058 86,896,000 4,759,648 0.0548 9.979 9.801 10.34 9.445 10.34 487,618 9.7610 3.70%
2017-06-29 0 0.054 0.055 0.056 0.043 0.055 180,664,000 9,294,544 0.0514 9.623 9.801 9.979 7.663 9.801 1,013,798 9.1680 35.00%
2017-06-28 0 0.040 0.040 0.041 0.040 0.056 128,480,000 6,215,568 0.0484 7.128 7.128 7.306 7.128 9.979 720,967 8.6212 -27.27%
2017-06-27 0 0.055 0.055 0.056 0.054 0.056 87,560,000 4,821,776 0.0551 9.801 9.801 9.979 9.623 9.979 491,344 9.8134 -1.79%
2017-06-26 0 0.056 0.055 0.056 0.055 0.056 1,952,000 107,496 0.0551 9.979 9.801 9.979 9.801 9.979 10,954 9.8137 1.82%
2017-06-23 0 0.055 0.055 0.056 0.055 0.056 29,208,000 1,608,736 0.0551 9.801 9.801 9.979 9.801 9.979 163,901 9.8153 -1.79%
2017-06-22 0 0.056 0.055 0.057 0.055 0.056 513,424,000 28,250,528 0.0550 9.979 9.801 10.16 9.801 9.979 2,881,084 9.8055 1.82%
2017-06-21 0 0.055 0.055 0.056 0.055 0.056 24,744,000 1,361,552 0.0550 9.801 9.801 9.979 9.801 9.979 138,851 9.8058 0.00%
2017-06-20 0 0.055 0.055 0.056 0.055 0.056 27,768,000 1,530,120 0.0551 9.801 9.801 9.979 9.801 9.979 155,820 9.8198 0.00%
2017-06-19 0 0.055 0.054 0.055 0.054 0.055 17,784,000 961,104 0.0540 9.801 9.623 9.801 9.623 9.801 99,795 9.6308 0.00%
2017-06-16 0 0.055 0.054 0.055 0.054 0.055 16,344,000 883,312 0.0540 9.801 9.623 9.801 9.623 9.801 91,715 9.6311 0.00%
2017-06-15 0 0.055 0.054 0.055 0.054 0.055 2,480,000 135,984 0.0548 9.801 9.623 9.801 9.623 9.801 13,917 9.7714 0.00%
2017-06-14 0 0.055 0.054 0.055 0.054 0.056 91,168,000 5,002,048 0.0549 9.801 9.623 9.801 9.623 9.979 511,590 9.7775 0.00%
2017-06-13 0 0.055 0.054 0.055 0.054 0.056 1,864,000 102,416 0.0549 9.801 9.623 9.801 9.623 9.979 10,460 9.7913 -1.79%
2017-06-12 0 0.056 0.055 0.056 0.054 0.057 27,344,000 1,509,136 0.0552 9.979 9.801 9.979 9.623 10.16 153,441 9.8353 1.82%
2017-06-09 0 0.055 0.054 0.055 0.053 0.055 15,992,000 864,320 0.0540 9.801 9.623 9.801 9.445 9.801 89,739 9.6315 0.00%
2017-06-08 0 0.055 0.054 0.055 0.054 0.055 9,736,000 525,984 0.0540 9.801 9.623 9.801 9.623 9.801 54,634 9.6275 0.00%
2017-06-07 0 0.055 0.054 0.055 0.054 0.056 14,648,000 792,112 0.0541 9.801 9.623 9.801 9.623 9.979 82,197 9.6367 -1.79%
2017-06-06 0 0.056 0.055 0.056 0.055 0.056 12,088,000 665,448 0.0551 9.979 9.801 9.979 9.801 9.979 67,832 9.8102 0.00%
2017-06-05 0 0.056 0.055 0.057 0.054 0.059 84,824,000 4,685,616 0.0552 9.979 9.801 10.16 9.623 10.51 475,991 9.8439 3.70%
2017-06-02 0 0.054 0.054 0.055 0.054 0.055 15,568,000 844,600 0.0543 9.623 9.623 9.801 9.623 9.801 87,360 9.6680 -1.82%
2017-06-01 0 0.055 0.054 0.055 0.053 0.055 17,752,000 957,936 0.0540 9.801 9.623 9.801 9.445 9.801 99,616 9.6163 0.00%
2017-05-31 0 0.055 0.055 0.056 0.054 0.056 46,424,000 2,555,592 0.0550 9.801 9.801 9.979 9.623 9.979 260,509 9.8100 0.00%
2017-05-29 0 0.055 0.054 0.055 0.054 0.056 14,088,000 765,664 0.0543 9.801 9.623 9.801 9.623 9.979 79,055 9.6852 0.00%
2017-05-26 0 0.055 0.054 0.055 0.054 0.056 104,304,000 5,715,008 0.0548 9.801 9.623 9.801 9.623 9.979 585,303 9.7642 1.85%
2017-05-25 0 0.054 0.054 0.055 0.054 0.055 80,728,000 4,432,264 0.0549 9.623 9.623 9.801 9.623 9.801 453,006 9.7841 0.00%
2017-05-24 0 0.054 0.053 0.054 0.052 0.058 222,864,000 12,267,048 0.0550 9.623 9.445 9.623 9.267 10.34 1,250,604 9.8089 1.89%
2017-05-23 0 0.053 0.053 0.054 0.052 0.055 31,736,000 1,699,056 0.0535 9.445 9.445 9.623 9.267 9.801 178,087 9.5406 0.00%
2017-05-22 0 0.053 0.053 0.054 0.052 0.056 22,664,000 1,207,488 0.0533 9.445 9.445 9.623 9.267 9.979 127,179 9.4944 -3.64%
2017-05-19 0 0.055 0.054 0.055 0.049 0.056 69,680,000 3,720,256 0.0534 9.801 9.623 9.801 8.732 9.979 391,010 9.5145 10.00%
2017-05-18 0 0.050 0.049 0.050 0.049 0.051 38,944,000 1,929,792 0.0496 8.910 8.732 8.910 8.732 9.088 218,535 8.8306 -1.96%
2017-05-17 0 0.051 0.050 0.051 0.049 0.051 21,840,000 1,094,168 0.0501 9.088 8.910 9.088 8.732 9.088 122,555 8.9279 4.08%
2017-05-16 0 0.049 0.049 0.050 0.049 0.051 31,752,000 1,586,792 0.0500 8.732 8.732 8.910 8.732 9.088 178,177 8.9057 -2.00%
2017-05-15 0 0.050 0.049 0.051 0.048 0.050 22,208,000 1,090,512 0.0491 8.910 8.732 9.088 8.554 8.910 124,620 8.7507 2.04%
2017-05-12 0 0.049 0.049 0.051 0.049 0.052 56,272,000 2,815,192 0.0500 8.732 8.732 9.088 8.732 9.267 315,771 8.9153 -5.77%
2017-05-11 0 0.052 0.051 0.052 0.050 0.052 66,432,000 3,384,032 0.0509 9.267 9.088 9.267 8.910 9.267 372,784 9.0777 4.00%
2017-05-10 0 0.050 0.049 0.051 0.046 0.050 76,380,000 3,748,700 0.0491 8.910 8.732 9.088 8.197 8.910 428,607 8.7462 8.70%
2017-05-09 0 0.046 0.046 0.047 0.046 0.047 19,224,000 885,616 0.0461 8.197 8.197 8.376 8.197 8.376 107,876 8.2096 -4.17%
2017-05-08 0 0.048 0.047 0.048 0.046 0.050 58,936,000 2,803,672 0.0476 8.554 8.376 8.554 8.197 8.910 330,720 8.4775 -2.04%
2017-05-05 0 0.049 0.048 0.050 0.048 0.049 39,896,000 1,930,296 0.0484 8.732 8.554 8.910 8.554 8.732 223,877 8.6221 0.00%
2017-05-04 0 0.049 0.049 0.050 0.047 0.051 85,016,000 4,172,070 0.0491 8.732 8.732 8.910 8.376 9.088 477,068 8.7452 4.26%
2017-05-02 0 0.047 0.047 0.048 0.045 0.048 19,416,000 900,984 0.0464 8.376 8.376 8.554 8.019 8.554 108,953 8.2695 0.00%
2017-04-28 0 0.047 0.047 0.048 0.045 0.048 112,252,000 5,232,396 0.0466 8.376 8.376 8.554 8.019 8.554 629,903 8.3067 2.17%
2017-04-27 0 0.046 0.046 0.047 0.040 0.047 114,544,000 5,095,360 0.0445 8.197 8.197 8.376 7.128 8.376 642,765 7.9273 15.00%
2017-04-26 0 0.040 0.040 0.041 0.040 0.043 166,448,000 6,882,440 0.0413 7.128 7.128 7.306 7.128 7.663 934,025 7.3686 0.00%
2017-04-25 0 0.040 0.040 0.041 0.037 0.042 132,144,000 5,212,448 0.0394 7.128 7.128 7.306 6.594 7.485 741,527 7.0293 5.26%
2017-04-24 0 0.038 0.037 0.038 0.037 0.040 53,092,000 2,018,992 0.0380 6.772 6.594 6.772 6.594 7.128 297,926 6.7768 -2.56%
2017-04-21 0 0.039 0.038 0.040 0.038 0.043 128,944,000 5,193,864 0.0403 6.950 6.772 7.128 6.772 7.663 723,571 7.1781 -9.30%
2017-04-20 0 0.043 0.043 0.044 0.036 0.046 313,304,000 13,168,000 0.0420 7.663 7.663 7.841 6.415 8.197 1,758,109 7.4899 16.22%
2017-04-19 0 0.037 0.036 0.037 0.035 0.041 69,328,000 2,639,376 0.0381 6.594 6.415 6.594 6.237 7.306 389,035 6.7844 5.71%
2017-04-18 0 0.035 0.035 0.036 0.035 0.036 14,308,000 503,052 0.0352 6.237 6.237 6.415 6.237 6.415 80,289 6.2655 0.00%
2017-04-13 0 0.035 0.035 0.036 0.033 0.036 97,224,000 3,356,104 0.0345 6.237 6.237 6.415 5.881 6.415 545,574 6.1515 2.94%
2017-04-12 0 0.034 0.034 0.035 0.032 0.035 97,752,000 3,287,608 0.0336 6.059 6.059 6.237 5.703 6.237 548,536 5.9934 6.25%
2017-04-11 0 0.032 0.032 0.033 0.031 0.034 30,896,000 998,160 0.0323 5.703 5.703 5.881 5.524 6.059 173,373 5.7573 -3.03%
2017-04-10 0 0.033 0.033 0.034 0.032 0.034 20,408,000 671,048 0.0329 5.881 5.881 6.059 5.703 6.059 114,520 5.8597 0.00%
2017-04-07 0 0.033 0.032 0.033 0.032 0.034 16,208,000 526,536 0.0325 5.881 5.703 5.881 5.703 6.059 90,951 5.7892 0.00%
2017-04-06 0 0.033 0.032 0.033 0.030 0.034 51,752,000 1,660,880 0.0321 5.881 5.703 5.881 5.346 6.059 290,407 5.7191 10.00%
2017-04-05 0 0.030 0.029 0.030 0.029 0.030 12,712,000 379,576 0.0299 5.346 5.168 5.346 5.168 5.346 71,334 5.3211 3.45%
2017-04-03 0 0.029 0.029 0.030 0.028 0.029 11,080,000 319,792 0.0289 5.168 5.168 5.346 4.990 5.168 62,176 5.1434 0.00%
2017-03-31 0 0.029 0.029 0.030 0.029 0.029 14,544,000 421,776 0.0290 5.168 5.168 5.346 5.168 5.168 81,614 5.1679 3.57%
2017-03-30 0 0.028 0.028 0.029 0.028 0.028 1,688,000 47,264 0.0280 4.990 4.990 5.168 4.990 4.990 9,472 4.9897 0.00%
2017-03-29 0 0.028 0.028 0.029 0.028 0.029 14,368,000 408,744 0.0284 4.990 4.990 5.168 4.990 5.168 80,626 5.0696 -3.45%
2017-03-28 0 0.029 0.029 0.030 0.029 0.030 14,264,000 413,824 0.0290 5.168 5.168 5.346 5.168 5.346 80,043 5.1700 0.00%
2017-03-27 0 0.029 0.028 0.030 0.029 0.030 14,776,000 428,744 0.0290 5.168 4.990 5.346 5.168 5.346 82,916 5.1708 3.57%
2017-03-24 0 0.028 0.028 0.029 0.028 0.030 4,040,000 117,360 0.0290 4.990 4.990 5.168 4.990 5.346 22,671 5.1768 -3.45%
2017-03-23 0 0.029 0.029 0.030 0.029 0.030 4,816,000 141,968 0.0295 5.168 5.168 5.346 5.168 5.346 27,025 5.2532 0.00%
2017-03-22 0 0.029 0.029 0.030 0.029 0.029 4,632,000 134,328 0.0290 5.168 5.168 5.346 5.168 5.168 25,993 5.1679 -3.33%
2017-03-21 0 0.030 0.029 0.030 0.029 0.030 9,944,000 294,488 0.0296 5.346 5.168 5.346 5.168 5.346 55,801 5.2775 0.00%
2017-03-20 0 0.030 0.029 0.030 0.029 0.030 13,720,000 410,952 0.0300 5.346 5.168 5.346 5.168 5.346 76,990 5.3377 3.45%
2017-03-17 0 0.029 0.029 0.030 0.029 0.030 20,680,000 600,704 0.0290 5.168 5.168 5.346 5.168 5.346 116,046 5.1764 -3.33%
2017-03-16 0 0.030 0.029 0.030 0.029 0.030 4,656,000 137,608 0.0296 5.346 5.168 5.346 5.168 5.346 26,127 5.2668 3.45%
2017-03-15 0 0.029 0.029 0.030 0.029 0.030 8,392,000 244,424 0.0291 5.168 5.168 5.346 5.168 5.346 47,092 5.1904 0.00%
2017-03-14 0 0.029 0.029 0.030 0.028 0.029 24,032,000 693,408 0.0289 5.168 5.168 5.346 4.990 5.168 134,856 5.1418 0.00%
2017-03-13 0 0.029 0.029 0.030 0.029 0.030 10,288,000 301,392 0.0293 5.168 5.168 5.346 5.168 5.346 57,731 5.2206 -3.33%
2017-03-10 0 0.030 0.029 0.030 0.028 0.030 38,824,000 1,134,080 0.0292 5.346 5.168 5.346 4.990 5.346 217,861 5.2055 3.45%
2017-03-09 0 0.029 0.029 0.030 0.028 0.030 49,336,000 1,428,320 0.0290 5.168 5.168 5.346 4.990 5.346 276,849 5.1592 0.00%
2017-03-08 0 0.029 0.029 0.030 0.028 0.030 179,640,000 5,208,744 0.0290 5.168 5.168 5.346 4.990 5.346 1,008,052 5.1671 0.00%
2017-03-07 0 0.029 0.029 0.030 0.028 0.030 296,856,000 8,603,560 0.0290 5.168 5.168 5.346 4.990 5.346 1,665,811 5.1648 0.00%
2017-03-06 0 0.029 0.028 0.029 0.028 0.031 1,931,680,000 49,372,032 0.0256 5.168 4.990 5.168 4.990 5.524 10,839,643 4.5548 3.57%
2017-03-03 0 0.028 0.028 0.029 0.028 0.029 16,288,000 471,992 0.0290 4.990 4.990 5.168 4.990 5.168 91,400 5.1640 -6.67%
2017-03-02 0 0.030 0.028 0.030 0.028 0.030 49,664,000 1,434,656 0.0289 5.346 4.990 5.346 4.990 5.346 278,690 5.1479 7.14%
2017-03-01 0 0.028 0.027 0.028 0.027 0.028 1,520,000 41,120 0.0271 4.990 4.812 4.990 4.812 4.990 8,529 4.8209 3.70%
2017-02-28 0 0.027 0.027 0.028 0.027 0.028 6,832,000 187,992 0.0275 4.812 4.812 4.990 4.812 4.990 38,338 4.9036 -3.57%
2017-02-27 0 0.028 0.027 0.028 0.027 0.029 12,912,000 365,720 0.0283 4.990 4.812 4.990 4.812 5.168 72,456 5.0475 0.00%
2017-02-24 0 0.028 0.028 0.029 0.028 0.029 14,040,000 393,528 0.0280 4.990 4.990 5.168 4.990 5.168 78,786 4.9949 -3.45%
2017-02-23 0 0.029 0.028 0.029 0.028 0.029 4,328,000 125,104 0.0289 5.168 4.990 5.168 4.990 5.168 24,287 5.1511 0.00%
2017-02-22 0 0.029 0.028 0.029 0.028 0.030 299,584,000 8,695,328 0.0290 5.168 4.990 5.168 4.990 5.346 1,681,119 5.1723 -3.33%
2017-02-21 0 0.030 0.029 0.030 0.028 0.030 1,140,272,000 30,527,472 0.0268 5.346 5.168 5.346 4.990 5.346 6,398,649 4.7709 3.45%
2017-02-20 0 0.029 0.028 0.029 0.028 0.030 139,856,000 4,055,328 0.0290 5.168 4.990 5.168 4.990 5.346 784,803 5.1673 -3.33%
2017-02-17 0 0.030 0.029 0.030 0.029 0.030 182,240,000 5,287,392 0.0290 5.346 5.168 5.346 5.168 5.346 1,022,642 5.1703 7.14%
2017-02-16 0 0.028 0.028 0.030 0.028 0.030 134,408,000 3,895,616 0.0290 4.990 4.990 5.346 4.990 5.346 754,232 5.1650 0.00%
2017-02-15 0 0.028 0.027 0.028 0.028 0.030 17,000,000 479,576 0.0282 4.990 4.812 4.990 4.990 5.346 95,396 5.0272 -3.45%
2017-02-14 0 0.029 0.028 0.029 0.025 0.031 82,840,000 2,369,856 0.0286 5.168 4.990 5.168 4.455 5.524 464,858 5.0980 11.54%
2017-02-13 0 0.026 0.026 0.027 0.026 0.027 5,104,000 134,440 0.0263 4.633 4.633 4.812 4.633 4.812 28,641 4.6939 -7.14%
2017-02-10 0 0.028 0.027 0.028 0.027 0.029 4,512,000 125,688 0.0279 4.990 4.812 4.990 4.812 5.168 25,319 4.9642 0.00%
2017-02-09 0 0.028 0.027 0.028 0.025 0.029 49,336,000 1,332,000 0.0270 4.990 4.812 4.990 4.455 5.168 276,849 4.8113 7.69%
2017-02-08 0 0.026 0.025 0.026 0.025 0.026 2,808,000 72,760 0.0259 4.633 4.455 4.633 4.455 4.633 15,757 4.6176 0.00%
2017-02-07 0 0.026 0.025 0.026 0.025 0.026 328,000 8,520 0.0260 4.633 4.455 4.633 4.455 4.633 1,841 4.6290 0.00%
2017-02-06 0 0.026 0.025 0.026 0.025 0.026 7,456,000 192,760 0.0259 4.633 4.455 4.633 4.455 4.633 41,839 4.6071 0.00%
2017-02-03 0 0.026 0.026 0.027 0.026 0.026 200,000 5,200 0.0260 4.633 4.633 4.812 4.633 4.633 1,122 4.6333 0.00%
2017-02-02 0 0.026 0.026 0.027 0.026 0.027 13,184,000 347,592 0.0264 4.633 4.633 4.812 4.633 4.812 73,982 4.6983 -3.70%
2017-02-01 0 0.027 0.026 0.027 0.026 0.027 1,320,000 35,600 0.0270 4.812 4.633 4.812 4.633 4.812 7,407 4.8061 3.85%
2017-01-27 0 0.026 0.026 0.028 0.026 0.026 1,672,000 43,472 0.0260 4.633 4.633 4.990 4.633 4.633 9,382 4.6333 -3.70%
2017-01-26 0 0.027 0.026 0.027 0.027 0.029 3,240,000 89,552 0.0276 4.812 4.633 4.812 4.812 5.168 18,181 4.9255 0.00%
2017-01-25 0 0.027 0.027 0.028 0.027 0.028 344,000 9,616 0.0280 4.812 4.812 4.990 4.812 4.990 1,930 4.9815 -3.57%
2017-01-24 0 0.028 0.027 0.028 0.026 0.029 33,704,000 945,288 0.0280 4.990 4.812 4.990 4.633 5.168 189,130 4.9981 3.70%
2017-01-23 0 0.027 0.026 0.027 0.026 0.027 4,552,000 120,384 0.0264 4.812 4.633 4.812 4.633 4.812 25,544 4.7129 0.00%
2017-01-20 0 0.027 0.026 0.027 0.026 0.027 7,488,000 198,216 0.0265 4.812 4.633 4.812 4.633 4.812 42,019 4.7173 0.00%
2017-01-19 0 0.027 0.026 0.027 0.026 0.027 1,480,000 39,952 0.0270 4.812 4.633 4.812 4.633 4.812 8,305 4.8106 3.85%
2017-01-18 0 0.026 0.026 0.027 0.026 0.027 8,888,000 237,424 0.0267 4.633 4.633 4.812 4.633 4.812 49,875 4.7604 -7.14%
2017-01-17 0 0.028 0.026 0.028 0.027 0.028 480,000 13,416 0.0280 4.990 4.633 4.990 4.812 4.990 2,694 4.9808 0.00%
2017-01-16 0 0.028 0.026 0.028 0.027 0.028 7,784,000 211,784 0.0272 4.990 4.633 4.990 4.812 4.990 43,680 4.8485 0.00%
2017-01-13 0 0.028 0.027 0.028 0.027 0.028 18,312,000 495,768 0.0271 4.990 4.812 4.990 4.812 4.990 102,758 4.8246 0.00%
2017-01-12 0 0.028 0.027 0.028 0.027 0.028 1,800,000 49,488 0.0275 4.990 4.812 4.990 4.812 4.990 10,101 4.8995 0.00%
2017-01-11 0 0.028 0.027 0.028 0.028 0.028 16,000 448 0.0280 4.990 4.812 4.990 4.990 4.990 90 4.9897 0.00%
2017-01-10 0 0.028 0.027 0.028 0.028 0.028 3,056,000 85,568 0.0280 4.990 4.812 4.990 4.990 4.990 17,149 4.9897 0.00%
2017-01-09 0 0.028 0.028 0.029 0.028 0.028 17,784,000 497,952 0.0280 4.990 4.990 5.168 4.990 4.990 99,795 4.9897 -3.45%
2017-01-06 0 0.029 0.028 0.029 0.028 0.029 5,512,000 159,336 0.0289 5.168 4.990 5.168 4.990 5.168 30,931 5.1514 0.00%
2017-01-05 0 0.029 0.028 0.029 0.028 0.029 4,336,000 121,416 0.0280 5.168 4.990 5.168 4.990 5.168 24,332 4.9901 0.00%
2017-01-04 0 0.029 0.028 0.029 0.028 0.029 4,752,000 137,664 0.0290 5.168 4.990 5.168 4.990 5.168 26,666 5.1625 0.00%
2017-01-03 0 0.029 0.028 0.029 0.028 0.029 10,512,000 303,744 0.0289 5.168 4.990 5.168 4.990 5.168 58,988 5.1492 -3.33%
2016-12-30 0 0.030 0.029 0.030 0.029 0.030 8,248,000 245,600 0.0298 5.346 5.168 5.346 5.168 5.346 46,284 5.3064 0.00%
2016-12-29 0 0.030 0.029 0.030 0.029 0.030 6,488,000 188,320 0.0290 5.346 5.168 5.346 5.168 5.346 36,407 5.1726 0.00%
2016-12-28 0 0.030 0.029 0.030 0.029 0.032 38,816,000 1,176,096 0.0303 5.346 5.168 5.346 5.168 5.703 217,816 5.3995 3.45%
2016-12-23 0 0.029 0.029 0.030 0.027 0.029 14,728,000 416,832 0.0283 5.168 5.168 5.346 4.812 5.168 82,646 5.0436 3.57%
2016-12-22 0 0.028 0.027 0.028 0.028 0.028 8,000 224 0.0280 4.990 4.812 4.990 4.990 4.990 45 4.9897 0.00%
2016-12-21 0 0.028 0.027 0.028 - - 0 0 - 4.990 4.812 4.990 - - 0 - 0.00%
2016-12-20 0 0.028 0.027 0.028 0.027 0.028 11,768,000 323,504 0.0275 4.990 4.812 4.990 4.812 4.990 66,036 4.8989 3.70%
2016-12-19 0 0.027 0.027 0.029 0.027 0.028 1,120,000 31,168 0.0278 4.812 4.812 5.168 4.812 4.990 6,285 4.9592 -6.90%
2016-12-16 0 0.029 0.028 0.029 0.028 0.029 9,632,000 270,696 0.0281 5.168 4.990 5.168 4.990 5.168 54,050 5.0082 0.00%
2016-12-15 0 0.029 0.028 0.029 0.028 0.030 9,376,000 271,544 0.0290 5.168 4.990 5.168 4.990 5.346 52,614 5.1611 0.00%
2016-12-14 0 0.029 0.028 0.029 0.029 0.030 9,672,000 282,512 0.0292 5.168 4.990 5.168 5.168 5.346 54,275 5.2052 0.00%
2016-12-13 0 0.029 0.028 0.029 0.027 0.029 6,856,000 193,944 0.0283 5.168 4.990 5.168 4.812 5.168 38,473 5.0411 0.00%
2016-12-12 0 0.029 0.028 0.029 0.028 0.029 8,128,000 231,712 0.0285 5.168 4.990 5.168 4.990 5.168 45,610 5.0802 0.00%
2016-12-09 0 0.029 0.028 0.029 0.027 0.029 9,016,000 256,328 0.0284 5.168 4.990 5.168 4.812 5.168 50,593 5.0664 0.00%
2016-12-08 0 0.029 0.028 0.029 0.028 0.029 3,800,000 108,600 0.0286 5.168 4.990 5.168 4.990 5.168 21,324 5.0929 0.00%
2016-12-07 0 0.029 0.027 0.029 0.027 0.029 13,944,000 389,176 0.0279 5.168 4.812 5.168 4.812 5.168 78,247 4.9737 3.57%
2016-12-06 0 0.028 0.028 0.029 0.028 0.029 6,664,000 187,120 0.0281 4.990 4.990 5.168 4.990 5.168 37,395 5.0039 -3.45%
2016-12-05 0 0.029 0.028 0.029 0.029 0.029 1,000,000 29,000 0.0290 5.168 4.990 5.168 5.168 5.168 5,612 5.1679 0.00%
2016-12-02 0 0.029 0.028 0.029 0.028 0.029 1,424,000 41,112 0.0289 5.168 4.990 5.168 4.990 5.168 7,991 5.1449 -3.33%
2016-12-01 0 0.030 0.029 0.030 0.029 0.030 256,000 7,656 0.0299 5.346 5.168 5.346 5.168 5.346 1,437 5.3294 3.45%
2016-11-30 0 0.029 0.029 0.030 0.029 0.029 5,792,000 167,968 0.0290 5.168 5.168 5.346 5.168 5.168 32,502 5.1679 0.00%
2016-11-29 0 0.029 0.029 0.030 0.029 0.029 752,000 21,808 0.0290 5.168 5.168 5.346 5.168 5.168 4,220 5.1679 -3.33%
2016-11-28 0 0.030 0.029 0.030 0.029 0.030 2,752,000 81,008 0.0294 5.346 5.168 5.346 5.168 5.346 15,443 5.2457 3.45%
2016-11-25 0 0.029 0.029 0.030 0.029 0.031 4,152,000 123,568 0.0298 5.168 5.168 5.346 5.168 5.524 23,299 5.3036 -3.33%
2016-11-24 0 0.030 0.029 0.030 0.029 0.030 576,000 17,184 0.0298 5.346 5.168 5.346 5.168 5.346 3,232 5.3165 0.00%
2016-11-23 0 0.030 0.030 0.031 0.030 0.030 800,000 24,000 0.0300 5.346 5.346 5.524 5.346 5.346 4,489 5.3462 -3.23%
2016-11-22 0 0.031 0.030 0.031 0.030 0.031 8,960,000 268,968 0.0300 5.524 5.346 5.524 5.346 5.524 50,279 5.3495 0.00%
2016-11-21 0 0.031 0.030 0.031 0.030 0.032 5,584,000 172,816 0.0309 5.524 5.346 5.524 5.346 5.703 31,335 5.5152 0.00%
2016-11-18 0 0.031 0.030 0.031 0.030 0.031 4,632,000 139,048 0.0300 5.524 5.346 5.524 5.346 5.524 25,993 5.3495 3.33%
2016-11-17 0 0.030 0.030 0.031 0.030 0.030 2,216,000 66,480 0.0300 5.346 5.346 5.524 5.346 5.346 12,435 5.3462 0.00%
2016-11-16 0 0.030 0.030 0.031 0.030 0.031 7,320,000 223,600 0.0305 5.346 5.346 5.524 5.346 5.524 41,076 5.4435 0.00%
2016-11-15 0 0.030 0.029 0.030 0.029 0.031 9,048,000 271,424 0.0300 5.346 5.168 5.346 5.168 5.524 50,773 5.3458 0.00%
2016-11-14 0 0.030 0.030 0.031 0.028 0.031 19,320,000 568,136 0.0294 5.346 5.346 5.524 4.990 5.524 108,414 5.2404 3.45%
2016-11-11 0 0.029 0.028 0.029 0.028 0.029 200,000 5,720 0.0286 5.168 4.990 5.168 4.990 5.168 1,122 5.0967 3.57%
2016-11-10 0 0.028 0.028 0.029 0.028 0.029 5,912,000 166,168 0.0281 4.990 4.990 5.168 4.990 5.168 33,175 5.0088 0.00%
2016-11-09 0 0.028 0.027 0.028 0.027 0.029 12,296,000 339,728 0.0276 4.990 4.812 4.990 4.812 5.168 68,999 4.9237 -3.45%
2016-11-08 0 0.029 0.028 0.029 0.028 0.029 1,000,000 28,800 0.0288 5.168 4.990 5.168 4.990 5.168 5,612 5.1323 0.00%
2016-11-07 0 0.029 0.029 0.030 0.029 0.030 1,912,000 56,008 0.0293 5.168 5.168 5.346 5.168 5.346 10,729 5.2201 -3.33%
2016-11-04 0 0.030 0.029 0.030 0.029 0.030 2,800,000 81,208 0.0290 5.346 5.168 5.346 5.168 5.346 15,712 5.1685 3.45%
2016-11-03 0 0.029 0.029 0.030 0.029 0.030 3,368,000 98,416 0.0292 5.168 5.168 5.346 5.168 5.346 18,900 5.2073 -3.33%
2016-11-02 0 0.030 0.029 0.030 0.029 0.030 10,368,000 310,120 0.0299 5.346 5.168 5.346 5.168 5.346 58,180 5.3303 0.00%
2016-11-01 0 0.030 0.029 0.030 0.029 0.030 8,584,000 252,936 0.0295 5.346 5.168 5.346 5.168 5.346 48,169 5.2510 3.45%
2016-10-31 0 0.029 0.028 0.029 0.028 0.029 944,000 26,976 0.0286 5.168 4.990 5.168 4.990 5.168 5,297 5.0924 0.00%
2016-10-28 0 0.029 0.028 0.029 0.029 0.030 1,768,000 52,240 0.0295 5.168 4.990 5.168 5.168 5.346 9,921 5.2655 0.00%
2016-10-27 0 0.029 0.028 0.029 0.028 0.029 1,288,000 37,288 0.0290 5.168 4.990 5.168 4.990 5.168 7,228 5.1591 0.00%
2016-10-26 0 0.029 0.028 0.029 0.029 0.029 5,968,000 173,072 0.0290 5.168 4.990 5.168 5.168 5.168 33,489 5.1679 -3.33%
2016-10-25 0 0.030 0.029 0.030 0.029 0.030 6,248,000 187,200 0.0300 5.346 5.168 5.346 5.168 5.346 35,061 5.3393 0.00%
2016-10-24 0 0.030 0.029 0.030 0.028 0.030 25,624,000 742,688 0.0290 5.346 5.168 5.346 4.990 5.346 143,789 5.1651 0.00%
2016-10-20 0 0.030 0.029 0.030 0.030 0.030 7,232,000 216,960 0.0300 5.346 5.168 5.346 5.346 5.346 40,582 5.3462 0.00%
2016-10-19 0 0.030 0.029 0.030 0.029 0.030 1,888,000 54,768 0.0290 5.346 5.168 5.346 5.168 5.346 10,595 5.1695 0.00%
2016-10-18 0 0.030 0.029 0.030 0.029 0.031 29,352,000 860,184 0.0293 5.346 5.168 5.346 5.168 5.524 164,709 5.2224 0.00%
2016-10-17 0 0.030 0.030 0.031 0.030 0.031 12,384,000 381,008 0.0308 5.346 5.346 5.524 5.346 5.524 69,493 5.4827 -3.23%
2016-10-14 0 0.031 0.030 0.031 0.030 0.031 10,192,000 314,360 0.0308 5.524 5.346 5.524 5.346 5.524 57,193 5.4965 0.00%
2016-10-13 0 0.031 0.030 0.031 0.029 0.031 11,424,000 351,296 0.0308 5.524 5.346 5.524 5.168 5.524 64,106 5.4799 0.00%
2016-10-12 0 0.031 0.030 0.031 0.030 0.031 1,896,000 56,952 0.0300 5.524 5.346 5.524 5.346 5.524 10,639 5.3529 0.00%
2016-10-11 0 0.031 0.030 0.031 0.030 0.031 7,664,000 234,592 0.0306 5.524 5.346 5.524 5.346 5.524 43,007 5.4548 0.00%
2016-10-07 0 0.031 0.030 0.031 0.030 0.031 13,776,000 421,168 0.0306 5.524 5.346 5.524 5.346 5.524 77,304 5.4482 0.00%
2016-10-06 0 0.031 0.030 0.031 0.029 0.031 5,112,000 155,544 0.0304 5.524 5.346 5.524 5.168 5.524 28,686 5.4223 6.90%
2016-10-05 0 0.029 0.029 0.030 0.029 0.030 6,128,000 183,792 0.0300 5.168 5.168 5.346 5.168 5.346 34,387 5.3448 -6.45%
2016-10-04 0 0.031 0.030 0.031 0.030 0.032 35,848,000 1,098,008 0.0306 5.524 5.346 5.524 5.346 5.703 201,161 5.4583 6.90%
2016-10-03 0 0.029 0.029 0.030 0.029 0.031 20,176,000 586,880 0.0291 5.168 5.168 5.346 5.168 5.524 113,218 5.1836 -3.33%
2016-09-30 0 0.030 0.029 0.030 0.029 0.030 1,208,000 35,704 0.0296 5.346 5.168 5.346 5.168 5.346 6,779 5.2671 3.45%
2016-09-29 0 0.029 0.029 0.030 0.029 0.030 7,320,000 218,584 0.0299 5.168 5.168 5.346 5.168 5.346 41,076 5.3214 -3.33%
2016-09-28 0 0.030 0.030 0.031 0.029 0.030 9,016,000 270,176 0.0300 5.346 5.346 5.524 5.168 5.346 50,593 5.3401 0.00%
2016-09-27 0 0.030 0.029 0.030 0.029 0.030 856,000 25,624 0.0299 5.346 5.168 5.346 5.168 5.346 4,803 5.3345 0.00%
2016-09-26 0 0.030 0.029 0.030 0.029 0.030 3,248,000 97,312 0.0300 5.346 5.168 5.346 5.168 5.346 18,226 5.3391 0.00%
2016-09-23 0 0.030 0.029 0.030 0.029 0.030 352,000 10,536 0.0299 5.346 5.168 5.346 5.168 5.346 1,975 5.3340 3.45%
2016-09-22 0 0.029 0.029 0.031 0.029 0.031 12,680,000 378,000 0.0298 5.168 5.168 5.524 5.168 5.524 71,154 5.3124 0.00%
2016-09-21 0 0.029 0.029 0.030 0.029 0.030 5,120,000 149,504 0.0292 5.168 5.168 5.346 5.168 5.346 28,731 5.2036 0.00%
2016-09-20 0 0.029 0.029 0.030 0.029 0.030 20,456,000 613,240 0.0300 5.168 5.168 5.346 5.168 5.346 114,789 5.3423 -3.33%
2016-09-19 0 0.030 0.030 0.031 0.030 0.031 9,216,000 282,616 0.0307 5.346 5.346 5.524 5.346 5.524 51,716 5.4648 -3.23%
2016-09-15 0 0.031 0.030 0.031 0.030 0.031 8,168,000 247,416 0.0303 5.524 5.346 5.524 5.346 5.524 45,835 5.3980 -3.13%
2016-09-14 0 0.032 0.031 0.032 0.031 0.032 3,072,000 95,664 0.0311 5.703 5.524 5.703 5.524 5.703 17,239 5.5494 3.23%
2016-09-13 0 0.031 0.031 0.032 0.030 0.031 12,240,000 375,424 0.0307 5.524 5.524 5.703 5.346 5.524 68,685 5.4659 0.00%
2016-09-12 0 0.031 0.030 0.031 0.030 0.032 8,576,000 260,816 0.0304 5.524 5.346 5.524 5.346 5.703 48,124 5.4196 -3.13%
2016-09-09 0 0.032 0.031 0.032 0.030 0.032 6,304,000 196,344 0.0311 5.703 5.524 5.703 5.346 5.703 35,375 5.5504 0.00%
2016-09-08 0 0.032 0.031 0.032 0.031 0.033 20,160,000 629,104 0.0312 5.703 5.524 5.703 5.524 5.881 113,128 5.5610 -3.03%
2016-09-07 0 0.033 0.032 0.033 0.032 0.033 8,160,000 265,096 0.0325 5.881 5.703 5.881 5.703 5.881 45,790 5.7894 0.00%
2016-09-06 0 0.033 0.031 0.033 0.031 0.034 12,984,000 415,808 0.0320 5.881 5.524 5.881 5.524 6.059 72,860 5.7070 3.12%
2016-09-05 0 0.032 0.031 0.033 0.030 0.033 9,256,000 300,312 0.0324 5.703 5.524 5.881 5.346 5.881 51,940 5.7819 3.23%
2016-09-02 0 0.031 0.031 0.032 0.029 0.032 14,344,000 437,920 0.0305 5.524 5.524 5.703 5.168 5.703 80,492 5.4406 3.33%
2016-09-01 0 0.030 0.029 0.030 0.029 0.032 36,224,000 1,086,640 0.0300 5.346 5.168 5.346 5.168 5.703 203,271 5.3458 -6.25%
2016-08-31 0 0.032 0.031 0.032 0.032 0.033 4,496,000 146,160 0.0325 5.703 5.524 5.703 5.703 5.881 25,229 5.7933 0.00%
2016-08-30 0 0.032 0.031 0.032 0.030 0.033 25,712,000 820,800 0.0319 5.703 5.524 5.703 5.346 5.881 144,283 5.6888 -3.03%
2016-08-29 0 0.033 0.031 0.033 0.029 0.037 129,152,000 4,212,616 0.0326 5.881 5.524 5.881 5.168 6.594 724,738 5.8126 17.86%
2016-08-26 0 0.028 0.028 0.029 0.027 0.028 2,664,000 73,592 0.0276 4.990 4.990 5.168 4.812 4.990 14,949 4.9228 0.00%
2016-08-25 0 0.028 0.028 0.029 0.028 0.028 5,408,000 151,424 0.0280 4.990 4.990 5.168 4.990 4.990 30,347 4.9897 0.00%
2016-08-24 0 0.028 0.028 0.029 0.028 0.028 760,000 21,280 0.0280 4.990 4.990 5.168 4.990 4.990 4,265 4.9897 0.00%
2016-08-23 0 0.028 0.028 0.029 0.028 0.028 3,847,920 107,694 0.0280 4.990 4.990 5.168 4.990 4.990 21,593 4.9875 -3.45%
2016-08-22 0 0.029 0.028 0.029 0.028 0.029 2,616,000 73,640 0.0281 5.168 4.990 5.168 4.990 5.168 14,680 5.0164 3.57%
2016-08-19 0 0.028 0.028 0.029 0.028 0.029 5,712,000 162,304 0.0284 4.990 4.990 5.168 4.990 5.168 32,053 5.0636 -3.45%
2016-08-18 0 0.029 0.028 0.029 0.028 0.030 864,000 24,704 0.0286 5.168 4.990 5.168 4.990 5.346 4,848 5.0953 -3.33%
2016-08-17 0 0.030 0.029 0.030 0.028 0.030 4,168,000 121,872 0.0292 5.346 5.168 5.346 4.990 5.346 23,389 5.2107 3.45%
2016-08-16 0 0.029 0.028 0.030 0.028 0.030 6,448,000 186,960 0.0290 5.168 4.990 5.346 4.990 5.346 36,183 5.1671 0.00%
2016-08-15 0 0.029 0.029 0.030 0.029 0.030 5,016,000 145,512 0.0290 5.168 5.168 5.346 5.168 5.346 28,147 5.1697 -3.33%
2016-08-12 0 0.030 0.029 0.030 0.029 0.030 7,016,000 206,112 0.0294 5.346 5.168 5.346 5.168 5.346 39,370 5.2352 3.45%
2016-08-11 0 0.029 0.029 0.030 0.029 0.030 4,176,000 122,504 0.0293 5.168 5.168 5.346 5.168 5.346 23,434 5.2277 -3.33%
2016-08-10 0 0.030 0.030 0.031 0.030 0.031 5,352,000 161,304 0.0301 5.346 5.346 5.524 5.346 5.524 30,033 5.3709 -3.23%
2016-08-09 0 0.031 0.030 0.031 0.030 0.033 8,112,000 249,144 0.0307 5.524 5.346 5.524 5.346 5.881 45,521 5.4732 0.00%
2016-08-08 0 0.031 0.030 0.031 0.030 0.033 6,688,000 207,704 0.0311 5.524 5.346 5.524 5.346 5.881 37,530 5.5344 0.00%
2016-08-05 0 0.031 0.030 0.031 0.029 0.032 19,648,000 600,816 0.0306 5.524 5.346 5.524 5.168 5.703 110,255 5.4493 6.90%
2016-08-04 0 0.029 0.029 0.030 0.027 0.030 11,896,000 345,464 0.0290 5.168 5.168 5.346 4.812 5.346 66,755 5.1751 3.57%
2016-08-03 0 0.028 0.028 0.029 0.027 0.029 7,992,000 224,888 0.0281 4.990 4.990 5.168 4.812 5.168 44,847 5.0145 0.00%
2016-08-01 0 0.028 0.028 0.029 0.027 0.030 32,120,000 897,824 0.0280 4.990 4.990 5.168 4.812 5.346 180,242 4.9812 -3.45%
2016-07-29 0 0.029 0.029 0.030 0.029 0.032 27,984,000 839,224 0.0300 5.168 5.168 5.346 5.168 5.703 157,033 5.3443 -3.33%
2016-07-28 0 0.030 0.029 0.031 0.029 0.031 17,712,000 533,488 0.0301 5.346 5.168 5.524 5.168 5.524 99,391 5.3676 -3.23%
2016-07-27 0 0.031 0.030 0.031 0.030 0.034 52,552,000 1,641,712 0.0312 5.524 5.346 5.524 5.346 6.059 294,896 5.5671 -6.06%
2016-07-26 0 0.033 0.032 0.033 0.030 0.036 84,656,000 2,816,256 0.0333 5.881 5.703 5.881 5.346 6.415 475,048 5.9284 6.45%
2016-07-25 0 0.031 0.030 0.031 0.029 0.031 24,872,000 746,552 0.0300 5.524 5.346 5.524 5.168 5.524 139,569 5.3490 3.33%
2016-07-22 0 0.030 0.028 0.030 0.028 0.030 27,952,000 817,584 0.0292 5.346 4.990 5.346 4.990 5.346 156,853 5.2124 0.00%
2016-07-21 0 0.030 0.029 0.030 0.029 0.031 8,288,000 248,664 0.0300 5.346 5.168 5.346 5.168 5.524 46,508 5.3467 0.00%
2016-07-20 0 0.030 0.030 0.031 0.029 0.031 9,592,000 287,728 0.0300 5.346 5.346 5.524 5.168 5.524 53,826 5.3456 -3.23%
2016-07-19 0 0.031 0.030 0.031 0.029 0.031 25,968,000 780,280 0.0300 5.524 5.346 5.524 5.168 5.524 145,720 5.3547 6.90%
2016-07-18 0 0.029 0.029 0.030 0.029 0.030 8,480,000 253,592 0.0299 5.168 5.168 5.346 5.168 5.346 47,586 5.3292 -6.45%
2016-07-15 0 0.031 0.030 0.031 0.030 0.031 17,112,000 517,040 0.0302 5.524 5.346 5.524 5.346 5.524 96,024 5.3845 0.00%
2016-07-14 0 0.031 0.030 0.031 0.029 0.031 9,920,000 296,688 0.0299 5.524 5.346 5.524 5.168 5.524 55,666 5.3298 0.00%
2016-07-13 0 0.031 0.030 0.031 0.030 0.033 35,032,000 1,075,768 0.0307 5.524 5.346 5.524 5.346 5.881 196,582 5.4724 0.00%
2016-07-12 0 0.031 0.030 0.031 0.028 0.036 187,216,000 5,966,952 0.0319 5.524 5.346 5.524 4.990 6.415 1,050,565 5.6798 10.71%
2016-07-11 0 0.028 0.028 0.029 0.028 0.029 1,032,000 29,264 0.0284 4.990 4.990 5.168 4.990 5.168 5,791 5.0533 0.00%
2016-07-08 0 0.028 0.028 0.029 0.028 0.029 1,640,000 45,936 0.0280 4.990 4.990 5.168 4.990 5.168 9,203 4.9915 0.00%
2016-07-07 0 0.028 0.028 0.029 0.028 0.029 18,264,000 528,632 0.0289 4.990 4.990 5.168 4.990 5.168 102,489 5.1580 0.00%
2016-07-06 0 0.028 0.028 0.029 0.028 0.029 4,736,000 132,704 0.0280 4.990 4.990 5.168 4.990 5.168 26,576 4.9934 0.00%
2016-07-05 0 0.028 0.028 0.029 0.028 0.030 1,288,000 37,928 0.0294 4.990 4.990 5.168 4.990 5.346 7,228 5.2476 -3.45%
2016-07-04 0 0.029 0.029 0.030 0.029 0.029 217,728,000 6,524,112 0.0300 5.168 5.168 5.346 5.168 5.168 1,221,783 5.3398 -3.33%
2016-06-30 0 0.030 0.029 0.030 0.028 0.030 14,976,000 437,360 0.0292 5.346 5.168 5.346 4.990 5.346 84,038 5.2043 3.45%
2016-06-29 0 0.029 0.028 0.029 0.027 0.030 26,312,000 740,704 0.0282 5.168 4.990 5.168 4.812 5.346 147,650 5.0166 -3.33%
2016-06-28 0 0.030 0.029 0.030 0.027 0.030 12,848,000 373,296 0.0291 5.346 5.168 5.346 4.812 5.346 72,097 5.1777 0.00%
2016-06-27 0 0.030 0.029 0.030 0.027 0.030 724,216,000 21,708,376 0.0300 5.346 5.168 5.346 4.812 5.346 4,063,946 5.3417 7.14%
2016-06-24 0 0.028 0.027 0.028 0.026 0.028 20,608,000 548,560 0.0266 4.990 4.812 4.990 4.633 4.990 115,642 4.7436 0.00%
2016-06-23 0 0.028 0.027 0.028 0.025 0.031 22,512,000 619,768 0.0275 4.990 4.812 4.990 4.455 5.524 126,326 4.9061 7.69%
2016-06-22 0 0.026 0.025 0.026 0.024 0.026 2,928,000 73,192 0.0250 4.633 4.455 4.633 4.277 4.633 16,431 4.4546 4.00%
2016-06-21 0 0.025 0.024 0.025 0.024 0.026 7,288,000 182,200 0.0250 4.455 4.277 4.455 4.277 4.633 40,897 4.4551 0.00%
2016-06-20 0 0.025 0.024 0.025 0.024 0.025 4,976,000 120,584 0.0242 4.455 4.277 4.455 4.277 4.455 27,923 4.3185 0.00%
2016-06-17 0 0.025 0.024 0.025 0.024 0.025 1,680,000 40,800 0.0243 4.455 4.277 4.455 4.277 4.455 9,427 4.3278 0.00%
2016-06-16 0 0.025 0.024 0.025 0.024 0.025 2,880,000 69,160 0.0240 4.455 4.277 4.455 4.277 4.455 16,161 4.2794 0.00%
2016-06-15 0 0.025 0.024 0.025 0.024 0.025 7,976,000 197,464 0.0248 4.455 4.277 4.455 4.277 4.455 44,757 4.4119 0.00%
2016-06-14 0 0.025 0.024 0.025 0.023 0.025 2,872,000 69,112 0.0241 4.455 4.277 4.455 4.099 4.455 16,116 4.2883 0.00%
2016-06-13 0 0.025 0.024 0.025 0.024 0.026 25,176,000 616,352 0.0245 4.455 4.277 4.455 4.277 4.633 141,275 4.3628 0.00%
2016-06-10 0 0.025 0.025 0.026 0.025 0.026 760,000 19,240 0.0253 4.455 4.455 4.633 4.455 4.633 4,265 4.5114 -3.85%
2016-06-08 0 0.026 0.025 0.026 0.025 0.026 3,112,000 80,872 0.0260 4.633 4.455 4.633 4.455 4.633 17,463 4.6310 0.00%
2016-06-07 0 0.026 0.025 0.026 0.025 0.026 9,728,000 243,968 0.0251 4.633 4.455 4.633 4.455 4.633 54,589 4.4692 0.00%
2016-06-06 0 0.026 0.025 0.026 0.026 0.027 12,904,000 337,280 0.0261 4.633 4.455 4.633 4.633 4.812 72,411 4.6579 -3.70%
2016-06-03 0 0.027 0.026 0.027 0.027 0.027 10,440,000 281,880 0.0270 4.812 4.633 4.812 4.812 4.812 58,584 4.8115 0.00%
2016-06-02 0 0.027 0.026 0.028 0.027 0.028 1,520,000 40,912 0.0269 4.812 4.633 4.990 4.812 4.990 8,529 4.7965 -3.57%
2016-06-01 0 0.028 0.027 0.028 0.027 0.028 2,528,000 69,208 0.0274 4.990 4.812 4.990 4.812 4.990 14,186 4.8786 -3.45%
2016-05-31 0 0.029 0.028 0.029 0.027 0.029 7,824,000 221,152 0.0283 5.168 4.990 5.168 4.812 5.168 43,904 5.0371 7.41%
2016-05-30 0 0.027 0.027 0.028 0.025 0.027 9,144,000 243,456 0.0266 4.812 4.812 4.990 4.455 4.812 51,312 4.7447 3.85%
2016-05-27 0 0.026 0.025 0.026 0.025 0.026 11,312,000 293,792 0.0260 4.633 4.455 4.633 4.455 4.633 63,477 4.6283 4.00%
2016-05-26 0 0.025 0.024 0.026 0.025 0.026 17,936,000 450,488 0.0251 4.455 4.277 4.633 4.455 4.633 100,648 4.4759 -3.85%
2016-05-25 0 0.026 0.026 0.027 0.026 0.027 9,680,000 253,088 0.0261 4.633 4.633 4.812 4.633 4.812 54,319 4.6593 0.00%
2016-05-24 0 0.026 0.026 0.027 0.026 0.027 5,000,000 131,120 0.0262 4.633 4.633 4.812 4.633 4.812 28,058 4.6733 0.00%
2016-05-23 0 0.026 0.026 0.027 0.026 0.027 19,272,000 503,168 0.0261 4.633 4.633 4.812 4.633 4.812 108,145 4.6527 -3.70%
2016-05-20 0 0.027 0.026 0.027 0.026 0.027 8,000,000 215,000 0.0269 4.812 4.633 4.812 4.633 4.812 44,892 4.7893 0.00%
2016-05-19 0 0.027 0.026 0.027 0.026 0.027 22,744,000 612,728 0.0269 4.812 4.633 4.812 4.633 4.812 127,628 4.8009 -3.57%
2016-05-18 0 0.028 0.027 0.028 0.027 0.029 81,144,000 2,245,560 0.0277 4.990 4.812 4.990 4.812 5.168 455,340 4.9316 -3.45%
2016-05-17 0 0.029 0.029 0.030 0.028 0.030 194,744,000 5,534,280 0.0284 5.168 5.168 5.346 4.990 5.346 1,092,808 5.0643 0.00%
2016-05-16 0 0.029 0.028 0.029 0.028 0.029 125,784,000 3,522,168 0.0280 5.168 4.990 5.168 4.990 5.168 705,838 4.9900 3.57%
2016-05-13 0 0.028 0.027 0.028 0.027 0.028 1,456,000 40,520 0.0278 4.990 4.812 4.990 4.812 4.990 8,170 4.9594 3.70%
2016-05-12 0 0.027 0.027 0.028 0.027 0.028 9,496,000 261,760 0.0276 4.812 4.812 4.990 4.812 4.990 53,287 4.9123 -3.57%
2016-05-11 0 0.028 0.028 0.029 0.028 0.028 2,096,000 58,688 0.0280 4.990 4.990 5.168 4.990 4.990 11,762 4.9897 -3.45%
2016-05-10 0 0.029 0.027 0.028 0.027 0.029 4,040,000 111,560 0.0276 5.168 4.812 4.990 4.812 5.168 22,671 4.9209 3.57%
2016-05-09 0 0.028 0.027 0.028 0.027 0.028 4,192,000 116,080 0.0277 4.990 4.812 4.990 4.812 4.990 23,523 4.9346 0.00%
2016-05-06 0 0.028 0.028 0.029 0.028 0.030 22,152,000 635,160 0.0287 4.990 4.990 5.168 4.990 5.346 124,306 5.1096 -6.67%
2016-05-05 0 0.030 0.029 0.030 0.028 0.030 23,272,000 685,024 0.0294 5.346 5.168 5.346 4.990 5.346 130,591 5.2456 0.00%
2016-05-04 0 0.030 0.029 0.030 0.027 0.030 15,968,000 460,048 0.0288 5.346 5.168 5.346 4.812 5.346 89,605 5.1342 15.38%
2016-05-03 0 0.026 0.026 0.027 0.026 0.027 6,672,000 176,672 0.0265 4.633 4.633 4.812 4.633 4.812 37,440 4.7188 0.00%
2016-04-29 0 0.026 0.026 0.027 0.026 0.027 4,744,000 126,624 0.0267 4.633 4.633 4.812 4.633 4.812 26,621 4.7565 -3.70%
2016-04-28 0 0.027 0.026 0.028 0.026 0.028 16,800,000 453,808 0.0270 4.812 4.633 4.990 4.633 4.990 94,273 4.8137 -3.57%
2016-04-27 0 0.028 0.027 0.028 0.028 0.028 2,728,000 76,384 0.0280 4.990 4.812 4.990 4.990 4.990 15,308 4.9897 -3.45%
2016-04-26 0 0.029 0.028 0.029 0.027 0.029 20,664,000 576,528 0.0279 5.168 4.990 5.168 4.812 5.168 115,956 4.9719 3.57%
2016-04-25 0 0.028 0.027 0.028 0.027 0.029 6,168,000 172,120 0.0279 4.990 4.812 4.990 4.812 5.168 34,612 4.9729 -3.45%
2016-04-22 0 0.029 0.028 0.029 0.028 0.029 27,168,000 761,584 0.0280 5.168 4.990 5.168 4.990 5.168 152,454 4.9955 0.00%
2016-04-21 0 0.029 0.029 0.030 0.029 0.030 12,048,000 350,592 0.0291 5.168 5.168 5.346 5.168 5.346 67,607 5.1857 -3.33%
2016-04-20 0 0.030 0.029 0.030 0.029 0.031 50,680,000 1,483,040 0.0293 5.346 5.168 5.346 5.168 5.524 284,391 5.2148 3.45%
2016-04-19 0 0.029 0.029 0.030 0.029 0.030 4,992,000 148,192 0.0297 5.168 5.168 5.346 5.168 5.346 28,013 5.2902 -3.33%
2016-04-18 0 0.030 0.030 0.031 0.029 0.031 27,184,000 810,136 0.0298 5.346 5.346 5.524 5.168 5.524 152,543 5.3109 -3.23%
2016-04-15 0 0.031 0.029 0.031 0.029 0.032 42,752,000 1,295,840 0.0303 5.524 5.168 5.524 5.168 5.703 239,903 5.4015 3.33%
2016-04-14 0 0.030 0.029 0.030 0.029 0.031 45,360,000 1,342,160 0.0296 5.346 5.168 5.346 5.168 5.524 254,538 5.2729 -3.23%
2016-04-13 0 0.031 0.030 0.031 0.030 0.033 61,040,000 1,894,920 0.0310 5.524 5.346 5.524 5.346 5.881 342,527 5.5322 -6.06%
2016-04-12 0 0.033 0.031 0.033 0.031 0.035 140,984,000 4,607,248 0.0327 5.881 5.524 5.881 5.524 6.237 791,133 5.8236 10.00%
2016-04-11 0 0.030 0.029 0.030 0.028 0.031 24,688,000 732,568 0.0297 5.346 5.168 5.346 4.990 5.524 138,537 5.2879 3.45%
2016-04-08 0 0.029 0.029 0.030 0.028 0.030 31,040,000 901,432 0.0290 5.168 5.168 5.346 4.990 5.346 174,181 5.1753 -6.45%
2016-04-07 0 0.031 0.029 0.031 0.029 0.032 43,696,000 1,312,920 0.0300 5.524 5.168 5.524 5.168 5.703 245,201 5.3545 0.00%
2016-04-06 0 0.031 0.030 0.031 0.030 0.033 110,864,000 3,464,504 0.0313 5.524 5.346 5.524 5.346 5.881 622,115 5.5689 3.33%
2016-04-05 0 0.030 0.029 0.030 0.027 0.031 129,656,000 3,752,528 0.0289 5.346 5.168 5.346 4.812 5.524 727,566 5.1576 11.11%
2016-04-01 0 0.027 0.026 0.027 0.026 0.031 149,720,000 4,170,760 0.0279 4.812 4.633 4.812 4.633 5.524 840,155 4.9643 8.00%
2016-03-31 0 0.025 0.025 0.026 0.025 0.027 44,112,000 1,121,088 0.0254 4.455 4.455 4.633 4.455 4.812 247,535 4.5290 -7.41%
2016-03-30 0 0.027 0.025 0.026 0.024 0.027 52,256,000 1,338,864 0.0256 4.812 4.455 4.633 4.277 4.812 293,235 4.5658 8.00%
2016-03-29 0 0.025 0.024 0.025 0.024 0.028 58,840,000 1,477,856 0.0251 4.455 4.277 4.455 4.277 4.990 330,181 4.4759 -10.71%
2016-03-24 0 0.028 0.027 0.028 0.027 0.034 179,856,000 5,310,664 0.0295 4.990 4.812 4.990 4.812 6.059 1,009,264 5.2619 -17.65%
2016-03-23 0 0.034 0.033 0.034 0.023 0.034 498,752,000 14,815,288 0.0297 6.059 5.881 6.059 4.099 6.059 2,798,752 5.2935 41.67%
2016-03-22 0 0.024 0.023 0.024 0.022 0.027 63,672,000 1,528,416 0.0240 4.277 4.099 4.277 3.921 4.812 357,296 4.2777 4.35%
2016-03-21 0 0.023 0.022 0.023 0.021 0.023 6,280,000 137,712 0.0219 4.099 3.921 4.099 3.742 4.099 35,240 3.9078 4.55%
2016-03-18 0 0.022 0.022 0.023 0.022 0.023 8,024,000 176,592 0.0220 3.921 3.921 4.099 3.921 4.099 45,027 3.9219 0.00%
2016-03-17 0 0.022 0.022 0.023 0.022 0.023 4,288,000 95,656 0.0223 3.921 3.921 4.099 3.921 4.099 24,062 3.9754 0.00%
2016-03-16 0 0.022 0.022 0.023 0.021 0.022 6,376,000 139,224 0.0218 3.921 3.921 4.099 3.742 3.921 35,779 3.8912 0.00%
2016-03-15 0 0.022 0.021 0.022 0.022 0.023 6,336,000 140,112 0.0221 3.921 3.742 3.921 3.921 4.099 35,555 3.9408 0.00%
2016-03-14 0 0.022 0.022 0.023 0.022 0.023 3,880,000 88,528 0.0228 3.921 3.921 4.099 3.921 4.099 21,773 4.0660 -4.35%
2016-03-11 0 0.023 0.022 0.023 0.021 0.023 5,840,000 127,688 0.0219 4.099 3.921 4.099 3.742 4.099 32,771 3.8963 4.55%
2016-03-10 0 0.022 0.021 0.022 0.021 0.022 11,600,000 254,232 0.0219 3.921 3.742 3.921 3.742 3.921 65,094 3.9056 0.00%
2016-03-09 0 0.022 0.022 0.023 0.022 0.023 11,048,000 244,408 0.0221 3.921 3.921 4.099 3.921 4.099 61,996 3.9423 0.00%
2016-03-08 0 0.022 0.022 0.023 0.022 0.025 34,384,000 792,544 0.0230 3.921 3.921 4.099 3.921 4.455 192,946 4.1076 0.00%
2016-03-07 0 0.022 0.022 0.023 0.022 0.023 912,000 20,408 0.0224 3.921 3.921 4.099 3.921 4.099 5,118 3.9877 -4.35%
2016-03-04 0 0.023 0.022 0.023 0.022 0.023 9,400,000 213,160 0.0227 4.099 3.921 4.099 3.921 4.099 52,748 4.0411 0.00%
2016-03-03 0 0.023 0.022 0.023 0.022 0.023 7,520,000 172,432 0.0229 4.099 3.921 4.099 3.921 4.099 42,199 4.0862 -4.17%
2016-03-02 0 0.024 0.022 0.024 0.022 0.024 8,240,001 190,728 0.0231 4.277 3.921 4.277 3.921 4.277 46,239 4.1248 4.35%
2016-03-01 0 0.023 0.022 0.023 0.022 0.024 4,384,000 98,640 0.0225 4.099 3.921 4.099 3.921 4.277 24,601 4.0096 4.55%
2016-02-29 0 0.022 0.022 0.023 0.022 0.023 2,208,000 48,616 0.0220 3.921 3.921 4.099 3.921 4.099 12,390 3.9237 -4.35%
2016-02-26 0 0.023 0.022 0.023 0.022 0.023 10,776,000 239,448 0.0222 4.099 3.921 4.099 3.921 4.099 60,470 3.9598 9.52%
2016-02-25 0 0.021 0.021 0.022 0.021 0.023 31,936,000 702,880 0.0220 3.742 3.742 3.921 3.742 4.099 179,209 3.9221 -8.70%
2016-02-24 0 0.023 0.022 0.023 0.023 0.024 11,040,000 255,288 0.0231 4.099 3.921 4.099 4.099 4.277 61,951 4.1208 -4.17%
2016-02-23 0 0.024 0.023 0.024 0.023 0.026 19,648,000 473,600 0.0241 4.277 4.099 4.277 4.099 4.633 110,255 4.2955 -4.00%
2016-02-22 0 0.025 0.024 0.025 0.024 0.026 9,616,000 236,632 0.0246 4.455 4.277 4.455 4.277 4.633 53,960 4.3853 4.17%
2016-02-19 0 0.024 0.023 0.024 0.023 0.024 14,768,000 346,432 0.0235 4.277 4.099 4.277 4.099 4.277 82,871 4.1804 9.09%
2016-02-18 0 0.022 0.021 0.022 0.022 0.023 14,696,000 330,144 0.0225 3.921 3.742 3.921 3.921 4.099 82,467 4.0034 10.00%
2016-02-17 0 0.020 0.020 0.021 0.020 0.022 13,216,000 278,024 0.0210 3.564 3.564 3.742 3.564 3.921 74,162 3.7489 -9.09%
2016-02-16 0 0.022 0.021 0.022 0.020 0.023 46,272,000 985,176 0.0213 3.921 3.742 3.921 3.564 4.099 259,656 3.7942 0.00%
2016-02-15 0 0.022 0.022 0.023 0.021 0.022 8,944,000 195,952 0.0219 3.921 3.921 4.099 3.742 3.921 50,189 3.9043 0.00%
2016-02-12 0 0.022 0.022 0.023 0.021 0.023 7,456,000 164,216 0.0220 3.921 3.921 4.099 3.742 4.099 41,839 3.9249 0.00%
2016-02-11 0 0.022 0.021 0.022 0.021 0.023 9,312,000 207,456 0.0223 3.921 3.742 3.921 3.742 4.099 52,254 3.9701 0.00%
2016-02-05 0 0.022 0.022 0.023 0.022 0.028 75,272,000 1,825,080 0.0242 3.921 3.921 4.099 3.921 4.990 422,390 4.3208 -8.33%
2016-02-04 0 0.024 0.024 0.025 0.020 0.028 78,152,000 1,931,488 0.0247 4.277 4.277 4.455 3.564 4.990 438,551 4.4043 20.00%
2016-02-03 0 0.020 0.019 0.020 0.019 0.020 1,896,000 36,968 0.0195 3.564 3.386 3.564 3.386 3.564 10,639 3.4746 5.26%
2016-02-02 0 0.019 0.019 0.020 0.019 0.020 12,136,000 236,360 0.0195 3.386 3.386 3.564 3.386 3.564 68,101 3.4707 -5.00%
2016-02-01 0 0.020 0.019 0.020 0.019 0.020 3,224,000 64,080 0.0199 3.564 3.386 3.564 3.386 3.564 18,092 3.5420 0.00%
2016-01-29 0 0.020 0.019 0.020 0.019 0.020 5,008,000 98,184 0.0196 3.564 3.386 3.564 3.386 3.564 28,102 3.4938 5.26%
2016-01-28 0 0.019 0.019 0.020 0.019 0.021 26,128,000 527,040 0.0202 3.386 3.386 3.564 3.386 3.742 146,618 3.5947 -5.00%
2016-01-27 0 0.020 0.019 0.020 0.020 0.022 36,760,000 751,136 0.0204 3.564 3.386 3.564 3.564 3.921 206,279 3.6414 -9.09%
2016-01-26 0 0.022 0.021 0.022 0.021 0.024 22,864,000 502,056 0.0220 3.921 3.742 3.921 3.742 4.277 128,302 3.9131 -4.35%
2016-01-25 0 0.023 0.023 0.024 0.023 0.024 3,048,000 71,168 0.0233 4.099 4.099 4.277 4.099 4.277 17,104 4.1609 -4.17%
2016-01-22 0 0.024 0.023 0.024 0.023 0.025 7,456,000 176,856 0.0237 4.277 4.099 4.277 4.099 4.455 41,839 4.2270 0.00%
2016-01-21 0 0.024 0.024 0.025 0.024 0.025 9,176,000 220,528 0.0240 4.277 4.277 4.455 4.277 4.455 51,491 4.2828 -4.00%
2016-01-20 0 0.025 0.024 0.025 0.024 0.026 4,680,000 116,536 0.0249 4.455 4.277 4.455 4.277 4.633 26,262 4.4375 -3.85%
2016-01-19 0 0.026 0.025 0.026 0.025 0.026 1,944,000 50,288 0.0259 4.633 4.455 4.633 4.455 4.633 10,909 4.6099 4.00%
2016-01-18 0 0.025 0.025 0.026 0.024 0.027 19,288,000 490,328 0.0254 4.455 4.455 4.633 4.277 4.812 108,235 4.5302 0.00%
2016-01-15 0 0.025 0.025 0.026 0.025 0.027 5,744,000 146,784 0.0256 4.455 4.455 4.633 4.455 4.812 32,233 4.5539 -7.41%
2016-01-14 0 0.027 0.026 0.027 0.025 0.027 5,408,000 140,872 0.0260 4.812 4.633 4.812 4.455 4.812 30,347 4.6420 0.00%
2016-01-13 0 0.027 0.026 0.027 0.026 0.027 9,040,000 235,464 0.0260 4.812 4.633 4.812 4.633 4.812 50,728 4.6417 0.00%
2016-01-12 0 0.027 0.026 0.027 0.026 0.027 6,800,000 180,416 0.0265 4.812 4.633 4.812 4.633 4.812 38,158 4.7281 0.00%
2016-01-11 0 0.027 0.027 0.028 0.027 0.028 16,784,000 456,432 0.0272 4.812 4.812 4.990 4.812 4.990 94,184 4.8462 -3.57%
2016-01-08 0 0.028 0.028 0.029 0.028 0.029 1,784,000 50,328 0.0282 4.990 4.990 5.168 4.990 5.168 10,011 5.0273 -3.45%
2016-01-07 0 0.029 0.028 0.029 0.027 0.030 42,764,000 1,209,816 0.0283 5.168 4.990 5.168 4.812 5.346 239,971 5.0415 -6.45%
2016-01-06 0 0.031 0.030 0.032 0.030 0.032 16,896,000 531,600 0.0315 5.524 5.346 5.703 5.346 5.703 94,812 5.6069 3.33%
2016-01-05 0 0.030 0.030 0.031 0.029 0.030 1,512,000 45,064 0.0298 5.346 5.346 5.524 5.168 5.346 8,485 5.3113 -3.23%
2016-01-04 0 0.031 0.030 0.031 0.029 0.031 16,688,000 498,872 0.0299 5.524 5.346 5.524 5.168 5.524 93,645 5.3273 -3.13%
2015-12-31 0 0.032 0.031 0.032 0.031 0.032 3,816,000 122,104 0.0320 5.703 5.524 5.703 5.524 5.703 21,414 5.7022 0.00%
2015-12-30 0 0.032 0.031 0.032 0.031 0.033 5,256,000 166,000 0.0316 5.703 5.524 5.703 5.524 5.881 29,494 5.6282 0.00%
2015-12-29 0 0.032 0.032 0.033 0.032 0.034 2,024,000 65,256 0.0322 5.703 5.703 5.881 5.703 6.059 11,358 5.7455 -3.03%
2015-12-28 0 0.033 0.032 0.033 0.032 0.033 4,488,000 146,272 0.0326 5.881 5.703 5.881 5.703 5.881 25,184 5.8080 -2.94%
2015-12-24 0 0.034 0.033 0.034 0.033 0.034 3,776,000 125,576 0.0333 6.059 5.881 6.059 5.881 6.059 21,189 5.9265 0.00%
2015-12-23 0 0.034 0.034 0.035 0.033 0.036 24,024,000 828,584 0.0345 6.059 6.059 6.237 5.881 6.415 134,811 6.1463 3.03%
2015-12-22 0 0.033 0.033 0.034 0.029 0.034 30,576,000 963,400 0.0315 5.881 5.881 6.059 5.168 6.059 171,578 5.6150 6.45%
2015-12-21 0 0.031 0.031 0.032 0.031 0.032 1,024,000 31,784 0.0310 5.524 5.524 5.703 5.524 5.703 5,746 5.5313 -3.13%
2015-12-18 0 0.032 0.031 0.032 0.031 0.032 1,104,000 34,784 0.0315 5.703 5.524 5.703 5.524 5.703 6,195 5.6148 0.00%
2015-12-17 0 0.032 0.031 0.033 0.031 0.033 10,920,000 349,984 0.0320 5.703 5.524 5.881 5.524 5.881 61,278 5.7114 3.23%
2015-12-16 0 0.031 0.031 0.032 0.030 0.032 24,608,000 751,232 0.0305 5.524 5.524 5.703 5.346 5.703 138,088 5.4402 -3.13%
2015-12-15 0 0.032 0.031 0.032 0.030 0.032 6,392,000 199,624 0.0312 5.703 5.524 5.703 5.346 5.703 35,869 5.5654 0.00%
2015-12-14 0 0.032 0.031 0.032 0.031 0.032 8,608,000 271,952 0.0316 5.703 5.524 5.703 5.524 5.703 48,304 5.6300 -5.88%
2015-12-11 0 0.034 0.033 0.034 0.033 0.034 4,936,000 163,520 0.0331 6.059 5.881 6.059 5.881 6.059 27,698 5.9036 -2.86%
2015-12-10 0 0.035 0.034 0.035 0.034 0.035 4,360,000 148,912 0.0342 6.237 6.059 6.237 6.059 6.237 24,466 6.0864 0.00%
2015-12-09 0 0.035 0.034 0.035 0.034 0.035 5,864,000 202,688 0.0346 6.237 6.059 6.237 6.059 6.237 32,906 6.1596 -2.78%
2015-12-08 0 0.036 0.035 0.036 0.034 0.037 23,112,000 810,440 0.0351 6.415 6.237 6.415 6.059 6.594 129,693 6.2489 -2.70%
2015-12-07 0 0.037 0.036 0.037 0.036 0.037 11,312,000 409,096 0.0362 6.594 6.415 6.594 6.415 6.594 63,477 6.4447 0.00%
2015-12-04 0 0.037 0.036 0.037 0.036 0.037 11,024,000 401,920 0.0365 6.594 6.415 6.594 6.415 6.594 61,861 6.4971 -2.63%
2015-12-03 0 0.038 0.036 0.038 0.037 0.038 15,224,000 565,792 0.0372 6.772 6.415 6.772 6.594 6.772 85,430 6.6229 0.00%
2015-12-02 0 0.038 0.037 0.038 0.037 0.040 13,616,000 515,928 0.0379 6.772 6.594 6.772 6.594 7.128 76,406 6.7524 0.00%
2015-12-01 0 0.038 0.038 0.039 0.037 0.039 9,512,000 362,056 0.0381 6.772 6.772 6.950 6.594 6.950 53,377 6.7830 2.70%
2015-11-30 0 0.037 0.037 0.038 0.037 0.039 12,976,000 482,824 0.0372 6.594 6.594 6.772 6.594 6.950 72,815 6.6308 -5.13%
2015-11-27 0 0.039 0.038 0.039 0.038 0.039 19,536,000 747,784 0.0383 6.950 6.772 6.950 6.772 6.950 109,626 6.8212 -2.50%
2015-11-26 0 0.040 0.039 0.040 0.039 0.041 4,560,000 181,328 0.0398 7.128 6.950 7.128 6.950 7.306 25,588 7.0863 0.00%
2015-11-25 0 0.040 0.039 0.040 0.039 0.040 4,080,000 163,120 0.0400 7.128 6.950 7.128 6.950 7.128 22,895 7.1247 -2.44%
2015-11-24 0 0.041 0.040 0.041 0.039 0.043 24,520,000 992,608 0.0405 7.306 7.128 7.306 6.950 7.663 137,594 7.2140 5.13%
2015-11-23 0 0.039 0.038 0.039 0.037 0.039 5,584,000 212,520 0.0381 6.950 6.772 6.950 6.594 6.950 31,335 6.7823 0.00%
2015-11-20 0 0.039 0.038 0.039 0.037 0.039 8,152,000 310,800 0.0381 6.950 6.772 6.950 6.594 6.950 45,745 6.7942 2.63%
2015-11-19 0 0.038 0.037 0.038 0.037 0.040 20,960,000 796,376 0.0380 6.772 6.594 6.772 6.594 7.128 117,617 6.7709 -2.56%
2015-11-18 0 0.039 0.039 0.040 0.038 0.041 8,720,000 340,280 0.0390 6.950 6.950 7.128 6.772 7.306 48,932 6.9541 0.00%
2015-11-17 0 0.039 0.038 0.039 0.038 0.040 7,000,000 275,936 0.0394 6.950 6.772 6.950 6.772 7.128 39,281 7.0247 0.00%
2015-11-16 0 0.039 0.038 0.039 0.038 0.040 16,440,000 635,008 0.0386 6.950 6.772 6.950 6.772 7.128 92,253 6.8833 -2.50%
2015-11-13 0 0.040 0.040 0.041 0.040 0.042 29,232,000 1,191,984 0.0408 7.128 7.128 7.306 7.128 7.485 164,036 7.2666 -2.44%
2015-11-12 0 0.041 0.041 0.042 0.041 0.043 21,832,000 911,752 0.0418 7.306 7.306 7.485 7.306 7.663 122,511 7.4422 0.00%
2015-11-11 0 0.041 0.041 0.042 0.040 0.042 12,056,000 492,416 0.0408 7.306 7.306 7.485 7.128 7.485 67,652 7.2786 -2.38%
2015-11-10 0 0.042 0.041 0.042 0.041 0.044 15,976,000 675,280 0.0423 7.485 7.306 7.485 7.306 7.841 89,649 7.5324 -2.33%
2015-11-09 0 0.043 0.043 0.044 0.041 0.044 37,888,000 1,601,720 0.0423 7.663 7.663 7.841 7.306 7.841 212,609 7.5336 4.88%
2015-11-06 0 0.041 0.040 0.041 0.040 0.041 5,744,000 231,320 0.0403 7.306 7.128 7.306 7.128 7.306 32,233 7.1766 2.50%
2015-11-05 0 0.040 0.040 0.041 0.040 0.042 14,176,000 574,328 0.0405 7.128 7.128 7.306 7.128 7.485 79,549 7.2198 -4.76%
2015-11-04 0 0.042 0.041 0.042 0.040 0.042 19,840,000 820,552 0.0414 7.485 7.306 7.485 7.128 7.485 111,332 7.3703 0.00%
2015-11-03 0 0.042 0.040 0.042 0.040 0.042 15,112,000 612,680 0.0405 7.485 7.128 7.485 7.128 7.485 84,801 7.2249 2.44%
2015-11-02 0 0.041 0.040 0.041 0.041 0.044 13,840,000 569,384 0.0411 7.306 7.128 7.306 7.306 7.841 77,663 7.3314 -4.65%
2015-10-30 0 0.043 0.042 0.043 0.040 0.045 39,640,000 1,702,192 0.0429 7.663 7.485 7.663 7.128 8.019 222,440 7.6524 4.88%
2015-10-29 0 0.041 0.040 0.041 0.040 0.042 6,408,000 257,896 0.0402 7.306 7.128 7.306 7.128 7.485 35,959 7.1720 0.00%
2015-10-28 0 0.041 0.040 0.041 0.039 0.042 29,752,000 1,202,264 0.0404 7.306 7.128 7.306 6.950 7.485 166,954 7.2012 -2.38%
2015-10-27 0 0.042 0.041 0.042 0.041 0.043 28,128,000 1,176,912 0.0418 7.485 7.306 7.485 7.306 7.663 157,841 7.4563 -2.33%
2015-10-26 0 0.043 0.043 0.044 0.043 0.045 13,208,000 568,848 0.0431 7.663 7.663 7.841 7.663 8.019 74,117 7.6750 -4.44%
2015-10-23 0 0.045 0.044 0.045 0.043 0.046 15,976,000 706,944 0.0443 8.019 7.841 8.019 7.663 8.197 89,649 7.8856 0.00%
2015-10-22 0 0.045 0.044 0.045 0.043 0.045 22,872,000 1,008,760 0.0441 8.019 7.841 8.019 7.663 8.019 128,346 7.8597 0.00%
2015-10-20 0 0.045 0.044 0.045 0.043 0.045 13,344,000 588,360 0.0441 8.019 7.841 8.019 7.663 8.019 74,880 7.8574 2.27%
2015-10-19 0 0.044 0.044 0.045 0.043 0.045 18,832,000 834,152 0.0443 7.841 7.841 8.019 7.663 8.019 105,676 7.8935 2.33%
2015-10-16 0 0.043 0.043 0.044 0.043 0.045 36,568,000 1,599,112 0.0437 7.663 7.663 7.841 7.663 8.019 205,202 7.7929 -4.44%
2015-10-15 0 0.045 0.045 0.046 0.044 0.047 44,152,000 1,996,712 0.0452 8.019 8.019 8.197 7.841 8.376 247,759 8.0591 0.00%
2015-10-14 0 0.045 0.045 0.046 0.045 0.046 34,920,000 1,576,688 0.0452 8.019 8.019 8.197 8.019 8.197 195,954 8.0462 -4.26%
2015-10-13 0 0.047 0.047 0.048 0.043 0.049 89,376,000 4,079,736 0.0456 8.376 8.376 8.554 7.663 8.732 501,534 8.1345 2.17%
2015-10-12 0 0.046 0.045 0.046 0.044 0.050 133,104,000 6,261,760 0.0470 8.197 8.019 8.197 7.841 8.910 746,915 8.3835 -4.17%
2015-10-09 0 0.048 0.047 0.048 0.043 0.053 378,656,000 18,534,200 0.0489 8.554 8.376 8.554 7.663 9.445 2,124,832 8.7227 14.29%
2015-10-08 0 0.042 0.041 0.042 0.039 0.044 102,656,000 4,287,104 0.0418 7.485 7.306 7.485 6.950 7.841 576,055 7.4422 7.69%
2015-10-07 0 0.039 0.039 0.040 0.038 0.041 35,272,000 1,389,824 0.0394 6.950 6.950 7.128 6.772 7.306 197,929 7.0218 -2.50%
2015-10-06 0 0.040 0.039 0.040 0.035 0.041 113,824,000 4,409,824 0.0387 7.128 6.950 7.128 6.237 7.306 638,725 6.9041 14.29%
2015-10-05 0 0.035 0.034 0.035 0.033 0.036 31,318,000 1,078,832 0.0344 6.237 6.059 6.237 5.881 6.415 175,741 6.1388 0.00%
2015-10-02 0 0.035 0.034 0.035 0.033 0.037 50,616,000 1,752,272 0.0346 6.237 6.059 6.237 5.881 6.594 284,032 6.1693 -5.41%
2015-09-30 0 0.037 0.036 0.037 0.036 0.038 23,080,000 836,136 0.0362 6.594 6.415 6.594 6.415 6.772 129,514 6.4560 -2.63%
2015-09-29 0 0.038 0.037 0.038 0.036 0.038 49,640,000 1,838,488 0.0370 6.772 6.594 6.772 6.415 6.772 278,555 6.6001 -2.56%
2015-09-25 0 0.039 0.038 0.039 0.038 0.040 13,336,000 509,384 0.0382 6.950 6.772 6.950 6.772 7.128 74,835 6.8068 0.00%
2015-09-24 0 0.039 0.038 0.039 0.038 0.040 13,680,000 532,200 0.0389 6.950 6.772 6.950 6.772 7.128 76,765 6.9328 -2.50%
2015-09-23 0 0.040 0.039 0.040 0.038 0.041 32,416,000 1,267,488 0.0391 7.128 6.950 7.128 6.772 7.306 181,903 6.9679 -2.44%
2015-09-22 0 0.041 0.039 0.041 0.039 0.042 41,240,000 1,673,792 0.0406 7.306 6.950 7.306 6.950 7.485 231,419 7.2327 2.50%
2015-09-21 0 0.040 0.040 0.041 0.040 0.042 24,480,000 996,344 0.0407 7.128 7.128 7.306 7.128 7.485 137,370 7.2530 -4.76%
2015-09-18 0 0.042 0.042 0.043 0.041 0.043 35,256,000 1,470,064 0.0417 7.485 7.485 7.663 7.306 7.663 197,839 7.4306 -2.33%
2015-09-17 0 0.043 0.042 0.043 0.042 0.044 30,864,000 1,322,064 0.0428 7.663 7.485 7.663 7.485 7.841 173,194 7.6334 2.38%
2015-09-16 0 0.042 0.042 0.043 0.040 0.043 24,040,000 1,005,768 0.0418 7.485 7.485 7.663 7.128 7.663 134,901 7.4556 2.44%
2015-09-15 0 0.041 0.040 0.041 0.040 0.042 35,352,000 1,428,408 0.0404 7.306 7.128 7.306 7.128 7.485 198,378 7.2004 -2.38%
2015-09-14 0 0.042 0.042 0.043 0.042 0.044 29,088,000 1,238,976 0.0426 7.485 7.485 7.663 7.485 7.841 163,228 7.5905 -2.33%
2015-09-11 0 0.043 0.043 0.044 0.041 0.044 81,416,000 3,479,312 0.0427 7.663 7.663 7.841 7.306 7.841 456,867 7.6156 2.38%
2015-09-10 0 0.042 0.041 0.042 0.041 0.043 49,088,000 2,031,752 0.0414 7.485 7.306 7.485 7.306 7.663 275,458 7.3759 -2.33%
2015-09-09 0 0.043 0.042 0.043 0.041 0.047 227,640,000 10,027,328 0.0440 7.663 7.485 7.663 7.306 8.376 1,277,404 7.8498 0.00%
2015-09-08 0 0.043 0.042 0.043 0.042 0.045 81,232,000 3,540,704 0.0436 7.663 7.485 7.663 7.485 8.019 455,834 7.7675 2.38%
2015-09-07 0 0.042 0.042 0.043 0.038 0.046 129,040,000 5,559,936 0.0431 7.485 7.485 7.663 6.772 8.197 724,109 7.6783 5.00%
2015-09-04 0 0.040 0.039 0.040 0.039 0.042 27,328,000 1,090,096 0.0399 7.128 6.950 7.128 6.950 7.485 153,351 7.1085 -2.44%
2015-09-02 0 0.041 0.040 0.041 0.037 0.041 137,752,000 5,442,288 0.0395 7.306 7.128 7.306 6.594 7.306 772,997 7.0405 -2.38%
2015-09-01 0 0.042 0.041 0.042 0.040 0.044 138,040,000 5,719,384 0.0414 7.485 7.306 7.485 7.128 7.841 774,613 7.3835 -2.33%
2015-08-31 0 0.043 0.042 0.043 0.043 0.052 371,464,000 17,490,392 0.0471 7.663 7.485 7.663 7.663 9.267 2,084,474 8.3908 -12.24%
2015-08-28 0 0.049 0.047 0.048 0.046 0.073 1,199,172,000 68,237,912 0.0569 8.732 8.376 8.554 8.197 13.01 6,729,167 10.141 -3.92%
2015-08-27 0 0.051 0.050 0.051 0.048 0.052 120,752,000 6,030,880 0.0499 9.088 8.910 9.088 8.554 9.267 677,601 8.9003 4.08%
2015-08-26 0 0.049 0.048 0.049 0.046 0.051 103,192,000 5,027,992 0.0487 8.732 8.554 8.732 8.197 9.088 579,063 8.6830 2.08%
2015-08-25 0 0.048 0.047 0.048 0.046 0.054 200,552,000 9,905,480 0.0494 8.554 8.376 8.554 8.197 9.623 1,125,400 8.8017 -2.04%
2015-08-24 0 0.049 0.048 0.049 0.045 0.054 255,192,000 12,507,704 0.0490 8.732 8.554 8.732 8.019 9.623 1,432,013 8.7344 -15.52%
2015-08-21 0 0.058 0.057 0.058 0.051 0.059 210,072,000 11,373,144 0.0541 10.34 10.16 10.34 9.088 10.51 1,178,821 9.6479 -1.69%
2015-08-20 0 0.059 0.058 0.059 0.055 0.072 512,600,000 31,805,672 0.0620 10.51 10.34 10.51 9.801 12.83 2,876,460 11.057 -11.94%
2015-08-19 0 0.067 0.066 0.067 0.058 0.068 347,840,000 21,587,648 0.0621 11.94 11.76 11.94 10.34 12.12 1,951,908 11.060 6.35%
2015-08-18 0 0.063 0.063 0.064 0.057 0.076 942,056,000 61,787,696 0.0656 11.23 11.23 11.41 10.16 13.54 5,286,357 11.688 -8.70%
2015-08-17 0 0.069 0.069 0.070 0.066 0.116 1,149,400,000 98,101,584 0.0854 12.30 12.30 12.47 11.76 20.67 6,449,871 15.210 -31.68%
2015-08-14 0 0.101 0.101 0.102 0.096 0.160 751,856,000 89,056,080 0.1184 18.00 18.00 18.18 17.11 28.51 4,219,048 21.108 -28.87%
2015-08-13 0 0.142 0.143 0.145 0.129 0.196 413,832,000 66,368,536 0.1604 25.31 25.48 25.84 22.99 34.93 2,322,223 28.580 -13.94%
2015-08-12 0 0.165 0.164 0.167 0.158 0.248 225,504,000 42,502,472 0.1885 29.40 29.23 29.76 28.16 44.19 1,265,418 33.588 -29.49%
2015-08-11 0 0.234 0.232 0.234 0.232 0.345 112,766,000 28,338,449 0.2513 41.70 41.34 41.70 41.34 61.48 632,788 44.784 -26.87%
2015-08-10 0 0.320 0.320 0.345 0.255 0.380 7,648,000 2,478,360 0.3241 57.03 57.03 61.48 45.44 67.72 42,917 57.748 10.34%
2015-08-07 0 0.290 0.285 0.290 0.285 0.310 2,400,000 710,440 0.2960 51.68 50.79 51.68 50.79 55.24 13,468 52.752 -6.45%
2015-08-06 0 0.310 0.305 0.310 0.300 0.315 3,456,000 1,077,960 0.3119 55.24 54.35 55.24 53.46 56.13 19,393 55.584 -3.12%
2015-08-05 0 0.320 0.320 0.325 0.315 0.330 504,000 160,800 0.3190 57.03 57.03 57.92 56.13 58.81 2,828 56.856 -3.03%
2015-08-04 0 0.330 0.320 0.330 0.315 0.340 592,000 190,560 0.3219 58.81 57.03 58.81 56.13 60.59 3,322 57.363 1.54%
2015-08-03 0 0.325 0.325 0.330 0.310 0.340 7,256,000 2,385,080 0.3287 57.92 57.92 58.81 55.24 60.59 40,717 58.577 -4.41%
2015-07-31 0 0.340 0.340 0.345 0.340 0.375 736,000 254,160 0.3453 60.59 60.59 61.48 60.59 66.83 4,130 61.539 -4.23%
2015-07-30 0 0.355 0.355 0.360 0.340 0.375 1,184,000 426,200 0.3600 63.26 63.26 64.15 60.59 66.83 6,644 64.148 -4.05%
2015-07-29 0 0.370 0.365 0.370 0.360 0.405 4,696,000 1,829,000 0.3895 65.94 65.04 65.94 64.15 72.17 26,352 69.407 -3.90%
2015-07-28 0 0.385 0.380 0.385 0.290 0.395 24,112,000 8,902,960 0.3692 68.61 67.72 68.61 51.68 70.39 135,305 65.799 24.19%
2015-07-27 0 0.310 0.300 0.310 0.300 0.360 4,912,000 1,630,760 0.3320 55.24 53.46 55.24 53.46 64.15 27,564 59.163 -13.89%
2015-07-24 0 0.360 0.360 0.365 0.355 0.390 13,704,000 5,148,200 0.3757 64.15 64.15 65.04 63.26 69.50 76,900 66.947 -6.49%
2015-07-23 0 0.385 0.385 0.390 0.385 0.415 8,688,000 3,439,680 0.3959 68.61 68.61 69.50 68.61 73.96 48,753 70.553 -3.75%
2015-07-22 0 0.400 0.390 0.400 0.385 0.430 9,760,000 4,038,960 0.4138 71.28 69.50 71.28 68.61 76.63 54,768 73.746 0.00%
2015-07-21 0 0.400 0.395 0.400 0.395 0.430 16,912,000 6,988,440 0.4132 71.28 70.39 71.28 70.39 76.63 94,902 73.639 1.27%
2015-07-20 0 0.395 0.395 0.400 0.365 0.400 13,432,000 5,129,400 0.3819 70.39 70.39 71.28 65.04 71.28 75,374 68.053 11.27%
2015-07-17 0 0.355 0.350 0.355 0.345 0.370 8,712,000 3,051,720 0.3503 63.26 62.37 63.26 61.48 65.94 48,887 62.423 2.90%
2015-07-16 0 0.345 0.345 0.350 0.310 0.350 1,344,000 450,080 0.3349 61.48 61.48 62.37 55.24 62.37 7,542 59.678 -2.82%
2015-07-15 0 0.355 0.355 0.370 0.350 0.390 3,912,000 1,404,320 0.3590 63.26 63.26 65.94 62.37 69.50 21,952 63.972 -7.79%
2015-07-14 0 0.385 0.380 0.385 0.375 0.415 9,448,000 3,716,520 0.3934 68.61 67.72 68.61 66.83 73.96 53,018 70.100 4.05%
2015-07-13 0 0.370 0.370 0.375 0.310 0.370 3,272,000 1,147,920 0.3508 65.94 65.94 66.83 55.24 65.94 18,361 62.520 13.85%
2015-07-10 0 0.325 0.315 0.325 0.290 0.365 27,368,000 8,829,640 0.3226 57.92 56.13 57.92 51.68 65.04 153,576 57.494 27.45%
2015-07-09 0 0.255 0.250 0.260 0.182 0.300 20,064,000 5,155,000 0.2569 45.44 44.55 46.33 32.43 53.46 112,589 45.786 37.10%
2015-07-08 0 0.186 0.183 0.185 0.183 0.250 8,304,000 1,680,376 0.2024 33.15 32.61 32.97 32.61 44.55 46,598 36.061 -31.11%
2015-07-07 0 0.270 0.265 0.270 0.240 0.320 10,624,000 2,914,416 0.2743 48.12 47.22 48.12 42.77 57.03 59,617 48.886 -11.48%
2015-07-06 0 0.305 0.290 0.305 0.215 0.420 18,840,000 5,425,832 0.2880 54.35 51.68 54.35 38.31 74.85 105,721 51.322 -27.38%
2015-07-03 0 0.420 0.415 0.425 0.410 0.500 20,352,000 9,051,200 0.4447 74.85 73.96 75.74 73.06 89.10 114,205 79.254 -19.23%
2015-07-02 0 0.520 0.510 0.520 0.510 0.560 8,944,000 4,792,880 0.5359 92.67 90.88 92.67 90.88 99.79 50,189 95.496 -5.45%
2015-06-30 0 0.550 0.540 0.560 0.510 0.560 10,472,000 5,642,400 0.5388 98.01 96.23 99.79 90.88 99.79 58,764 96.018 0.00%
2015-06-29 0 0.550 0.550 0.560 0.500 0.610 16,488,000 8,969,280 0.5440 98.01 98.01 99.79 89.10 108.7 92,523 96.942 -6.78%
2015-06-26 0 0.590 0.580 0.590 0.550 0.610 33,888,000 19,639,600 0.5795 105.1 103.4 105.1 98.01 108.7 190,163 103.28 -3.28%
2015-06-25 0 0.610 0.600 0.610 0.590 0.670 60,600,000 38,112,080 0.6289 108.7 106.9 108.7 105.1 119.4 340,058 112.08 -6.15%
2015-06-24 0 0.650 0.640 0.650 0.620 0.730 77,984,000 51,540,080 0.6609 115.8 114.1 115.8 110.5 130.1 437,608 117.78 1.56%
2015-06-23 0 0.640 0.630 0.640 0.600 0.660 59,312,000 37,709,120 0.6358 114.1 112.3 114.1 106.9 117.6 332,830 113.30 4.92%
2015-06-22 0 0.610 0.600 0.610 0.580 0.680 11,904,000 7,264,240 0.6102 108.7 106.9 108.7 103.4 121.2 66,799 108.75 5.17%
2015-06-19 0 0.580 0.570 0.580 0.560 0.610 19,200,000 11,265,600 0.5868 103.4 101.6 103.4 99.79 108.7 107,741 104.56 1.75%
2015-06-18 0 0.570 0.570 0.580 0.570 0.600 10,560,000 6,136,800 0.5811 101.6 101.6 103.4 101.6 106.9 59,258 103.56 -3.39%
2015-06-17 0 0.590 0.590 0.600 0.590 0.670 40,480,000 25,283,200 0.6246 105.1 105.1 106.9 105.1 119.4 227,154 111.30 0.00%
2015-06-16 0 0.590 0.580 0.590 0.590 0.670 20,240,000 12,395,200 0.6124 105.1 103.4 105.1 105.1 119.4 113,577 109.13 -9.23%
2015-06-15 0 0.650 0.640 0.650 0.630 0.710 33,120,000 21,709,600 0.6555 115.8 114.1 115.8 112.3 126.5 185,853 116.81 4.84%
2015-06-12 0 0.620 0.610 0.630 0.590 0.620 29,440,000 17,844,000 0.6061 110.5 108.7 112.3 105.1 110.5 165,203 108.01 5.08%
2015-06-11 0 0.590 0.580 0.610 0.530 0.620 28,480,000 17,015,200 0.5974 105.1 103.4 108.7 94.45 110.5 159,816 106.47 7.27%
2015-06-10 0 0.550 0.540 0.560 0.510 0.630 9,770,001 5,556,700 0.5688 98.01 96.23 99.79 90.88 112.3 54,824 101.35 -9.84%
2015-06-09 0 0.610 0.600 0.610 0.570 0.670 25,940,000 15,622,600 0.6023 108.7 106.9 108.7 101.6 119.4 145,563 107.33 7.02%
2015-06-08 0 0.570 0.560 0.580 0.520 0.750 19,200,000 12,190,400 0.6349 101.6 99.79 103.4 92.67 133.7 107,741 113.15 -3.72%
2015-06-05 0 5.920 5.810 5.950 5.000 6.000 1,016,000 5,585,920 5.4980 105.5 103.5 106.0 89.10 106.9 57,013 97.976 18.64%
2015-06-04 0 4.990 4.300 4.990 4.970 5.060 40,000 200,400 5.0100 88.92 76.63 88.92 88.57 90.17 2,245 89.281 0.20%
2015-06-03 0 4.980 4.200 4.980 5.000 5.000 8,000 40,000 5.0000 88.75 74.85 88.75 89.10 89.10 449 89.103 1.84%
2015-06-02 0 4.890 4.620 5.000 4.890 5.200 664,000 3,323,200 5.0048 87.14 82.33 89.10 87.14 92.67 37,260 89.188 1.87%
2015-06-01 0 4.800 4.510 5.000 4.490 4.800 144,000 670,000 4.6528 85.54 80.37 89.10 80.01 85.54 8,081 82.915 6.90%
2015-05-29 0 4.490 4.050 4.500 4.480 4.620 72,000 326,880 4.5400 80.01 72.17 80.19 79.84 82.33 4,040 80.905 1.58%
2015-05-28 0 4.420 4.420 4.900 - - 0 0 - 78.77 78.77 87.32 - - 0 - 0.00%
2015-05-27 0 4.420 4.420 4.700 4.300 4.360 56,000 242,720 4.3343 78.77 78.77 83.76 76.63 77.70 3,142 77.239 1.38%
2015-05-26 0 4.360 4.360 4.700 4.310 4.360 24,000 103,840 4.3267 77.70 77.70 83.76 76.81 77.70 1,347 77.103 -3.11%
2015-05-22 0 4.500 4.450 4.500 4.000 4.720 208,000 934,480 4.4927 80.19 79.30 80.19 71.28 84.11 11,672 80.062 -2.81%
2015-05-21 0 4.630 4.000 4.630 4.600 4.780 192,000 898,800 4.6813 82.51 71.28 82.51 81.97 85.18 10,774 83.422 0.65%
2015-05-20 0 4.600 4.500 4.600 4.310 4.850 200,000 912,800 4.5640 81.97 80.19 81.97 76.81 86.43 11,223 81.333 2.68%
2015-05-19 0 4.480 4.320 4.490 4.490 4.500 24,000 107,840 4.4933 79.84 76.98 80.01 80.01 80.19 1,347 80.074 4.19%
2015-05-18 0 4.300 4.300 4.600 4.300 5.020 168,000 780,640 4.6467 76.63 76.63 81.97 76.63 89.46 9,427 82.806 -10.42%
2015-05-15 0 4.800 4.430 4.800 4.050 4.910 1,976,000 8,426,160 4.2643 85.54 78.94 85.54 72.17 87.50 110,883 75.991 17.65%
2015-05-14 0 4.080 4.000 4.220 3.900 4.220 176,000 711,760 4.0441 72.71 71.28 75.20 69.50 75.20 9,876 72.068 -4.67%
2015-05-13 0 4.280 3.600 4.280 4.280 4.790 136,000 604,240 4.4429 76.27 64.15 76.27 76.27 85.36 7,632 79.175 -10.65%
2015-05-12 0 4.790 4.760 4.800 4.790 4.790 41,600 199,136 4.7869 85.36 84.83 85.54 85.36 85.36 2,334 85.305 -0.42%
2015-05-11 0 4.810 4.800 4.860 4.810 5.010 72,000 352,560 4.8967 85.72 85.54 86.61 85.72 89.28 4,040 87.261 -2.43%
2015-05-08 0 4.930 4.930 4.980 4.900 5.200 184,000 938,080 5.0983 87.86 87.86 88.75 87.32 92.67 10,325 90.854 -1.79%
2015-05-07 0 5.020 4.760 5.020 4.500 5.150 136,000 663,440 4.8782 89.46 84.83 89.46 80.19 91.78 7,632 86.933 0.20%
2015-05-06 0 5.010 4.500 5.020 5.040 5.050 32,000 161,520 5.0475 89.28 80.19 89.46 89.82 89.99 1,796 89.949 -0.99%
2015-05-05 0 5.060 4.720 5.060 4.670 5.060 128,000 610,560 4.7700 90.17 84.11 90.17 83.22 90.17 7,183 85.004 -0.59%
2015-05-04 0 5.090 5.000 5.130 5.090 5.150 112,000 574,400 5.1286 90.71 89.10 91.42 90.71 91.78 6,285 91.394 -0.78%
2015-04-30 0 5.130 5.130 5.200 5.110 5.300 120,000 620,640 5.1720 91.42 91.42 92.67 91.06 94.45 6,734 92.168 -0.39%
2015-04-29 0 5.150 5.100 5.150 5.100 5.380 256,000 1,333,280 5.2081 91.78 90.88 91.78 90.88 95.87 14,365 92.811 -0.39%
2015-04-28 0 5.170 5.170 5.240 5.000 5.370 568,000 2,954,400 5.2014 92.13 92.13 93.38 89.10 95.70 31,873 92.692 -0.19%
2015-04-27 0 5.180 4.960 5.160 4.390 5.250 1,112,000 5,545,200 4.9867 92.31 88.39 91.95 78.23 93.56 62,400 88.865 22.75%
2015-04-24 0 4.220 4.220 4.400 4.200 4.420 73,600 316,464 4.2998 75.20 75.20 78.41 74.85 78.77 4,130 76.624 -3.87%
2015-04-23 0 4.390 4.350 4.510 4.090 4.680 256,000 1,126,960 4.4022 78.23 77.52 80.37 72.89 83.40 14,365 78.449 -6.00%
2015-04-22 0 4.670 4.670 4.850 4.660 4.890 48,000 228,560 4.7617 83.22 83.22 86.43 83.04 87.14 2,694 84.855 -6.22%
2015-04-21 0 4.980 4.750 4.990 4.610 5.140 240,000 1,169,760 4.8740 88.75 84.65 88.92 82.15 91.60 13,468 86.857 6.18%
2015-04-20 0 4.690 4.600 4.790 4.550 5.300 456,000 2,284,960 5.0109 83.58 81.97 85.36 81.08 94.45 25,588 89.296 -7.31%
2015-04-17 0 5.060 4.990 5.060 4.530 5.380 2,672,000 13,472,640 5.0422 90.17 88.92 90.17 80.73 95.87 149,940 89.854 13.96%
2015-04-16 0 4.440 4.350 4.440 4.350 4.490 312,000 1,380,720 4.4254 79.12 77.52 79.12 77.52 80.01 17,508 78.863 4.47%
2015-04-15 0 4.250 4.240 4.250 4.000 4.550 1,424,000 6,133,200 4.3070 75.74 75.56 75.74 71.28 81.08 79,908 76.753 8.97%
2015-04-14 0 3.900 3.800 4.000 3.750 4.000 168,000 659,600 3.9262 69.50 67.72 71.28 66.83 71.28 9,427 69.967 -4.41%
2015-04-13 0 4.080 3.790 4.080 3.850 4.080 336,000 1,360,560 4.0493 72.71 67.54 72.71 68.61 72.71 18,855 72.160 -2.39%
2015-04-10 0 4.180 3.820 4.180 - - 0 0 - 74.49 68.07 74.49 - - 0 - 0.00%
2015-04-09 0 4.180 3.820 4.180 - - 0 0 - 74.49 68.07 74.49 - - 0 - 0.00%
2015-04-08 0 4.180 4.080 4.180 4.180 4.220 56,000 234,400 4.1857 74.49 72.71 74.49 74.49 75.20 3,142 74.592 3.21%
2015-04-02 0 4.050 3.900 4.280 4.050 4.300 72,000 306,800 4.2611 72.17 69.50 76.27 72.17 76.63 4,040 75.935 -1.22%
2015-04-01 0 4.100 4.060 4.150 4.100 4.190 208,000 870,160 4.1835 73.06 72.35 73.96 73.06 74.67 11,672 74.551 0.00%
2015-03-31 0 4.100 3.900 4.100 3.910 4.100 592,000 2,394,800 4.0453 73.06 69.50 73.06 69.68 73.06 33,220 72.089 -1.91%
2015-03-30 0 4.180 3.860 4.180 3.800 4.180 48,000 190,880 3.9767 74.49 68.79 74.49 67.72 74.49 2,694 70.866 -3.91%
2015-03-27 0 4.350 - 4.450 - - 0 0 - 77.52 - 79.30 - - 0 - 0.00%
2015-03-26 0 4.350 3.700 4.800 - - 0 0 - 77.52 65.94 85.54 - - 0 - 0.00%
2015-03-25 0 4.350 4.350 4.380 4.350 4.420 88,000 386,880 4.3964 77.52 77.52 78.05 77.52 78.77 4,938 78.345 0.00%
2015-03-24 0 4.350 4.200 4.350 4.230 4.400 336,000 1,457,920 4.3390 77.52 74.85 77.52 75.38 78.41 18,855 77.324 2.84%
2015-03-23 0 4.230 3.990 4.230 4.010 4.240 1,104,000 4,547,840 4.1194 75.38 71.10 75.38 71.46 75.56 61,951 73.410 6.82%
2015-03-20 0 3.960 3.960 4.150 3.960 3.960 64,000 254,560 3.9775 70.57 70.57 73.96 70.57 70.57 3,591 70.881 -5.49%
2015-03-19 0 4.190 4.180 4.240 4.140 4.250 240,000 1,004,080 4.1837 74.67 74.49 75.56 73.78 75.74 13,468 74.555 1.21%
2015-03-18 0 4.140 4.000 4.140 3.910 4.240 128,000 529,280 4.1350 73.78 71.28 73.78 69.68 75.56 7,183 73.688 3.24%
2015-03-17 0 4.010 4.010 4.130 4.010 4.140 304,000 1,248,000 4.1053 71.46 71.46 73.60 71.46 73.78 17,059 73.158 -3.14%
2015-03-16 0 4.140 4.000 4.140 3.910 4.140 248,000 1,022,160 4.1216 73.78 71.28 73.78 69.68 73.78 13,917 73.449 0.98%
2015-03-13 0 4.100 3.380 4.100 - - 0 0 - 73.06 60.23 73.06 - - 0 - -1.20%
2015-03-12 0 4.150 3.700 4.150 - - 0 0 - 73.96 65.94 73.96 - - 0 - -1.19%
2015-03-11 0 4.200 4.100 4.200 4.160 4.280 48,000 201,760 4.2033 74.85 73.06 74.85 74.13 76.27 2,694 74.906 0.96%
2015-03-10 0 4.160 3.790 4.170 4.100 4.180 144,000 599,200 4.1611 74.13 67.54 74.31 73.06 74.49 8,081 74.153 4.52%
2015-03-09 0 3.980 3.820 3.980 3.850 3.980 24,000 93,440 3.8933 70.93 68.07 70.93 68.61 70.93 1,347 69.381 -0.50%
2015-03-06 0 4.000 3.860 4.100 3.700 4.300 208,000 813,600 3.9115 71.28 68.79 73.06 65.94 76.63 11,672 69.706 -6.10%
2015-03-05 0 4.260 3.950 4.260 3.800 4.680 256,000 1,083,440 4.2322 75.92 70.39 75.92 67.72 83.40 14,365 75.420 -5.33%
2015-03-04 0 4.500 4.500 4.860 3.800 5.000 1,252,000 5,756,360 4.5977 80.19 80.19 86.61 67.72 89.10 70,256 81.934 22.28%
2015-03-03 0 3.680 3.660 3.800 3.650 3.820 56,000 209,760 3.7457 65.58 65.22 67.72 65.04 68.07 3,142 66.751 -3.66%
2015-03-02 0 3.820 3.780 3.820 3.500 3.830 152,000 563,760 3.7089 68.07 67.36 68.07 62.37 68.25 8,529 66.095 9.14%
2015-02-27 0 3.500 3.430 3.500 3.400 3.500 144,000 498,960 3.4650 62.37 61.12 62.37 60.59 62.37 8,081 61.748 0.57%
2015-02-26 0 3.480 3.410 3.480 3.300 3.480 56,000 190,640 3.4043 62.02 60.77 62.02 58.81 62.02 3,142 60.666 3.26%
2015-02-25 0 3.370 3.380 3.400 3.230 3.710 210,000 733,720 3.4939 60.06 60.23 60.59 57.56 66.11 11,784 62.263 -9.16%
2015-02-24 0 3.710 3.710 3.880 3.700 4.130 184,000 705,680 3.8352 66.11 66.11 69.14 65.94 73.60 10,325 68.346 -7.25%
2015-02-23 0 4.000 3.900 4.000 3.800 4.100 272,000 1,088,640 4.0024 71.28 69.50 71.28 67.72 73.06 15,263 71.324 1.78%
2015-02-18 0 3.930 3.850 3.930 3.830 4.260 744,000 2,992,880 4.0227 70.03 68.61 70.03 68.25 75.92 41,750 71.686 1.55%
2015-02-17 0 3.870 3.840 3.980 3.870 4.420 552,000 2,274,080 4.1197 68.97 68.43 70.93 68.97 78.77 30,976 73.415 -2.52%
2015-02-16 0 3.970 3.980 4.000 1.700 6.100 2,042,000 9,233,320 4.5217 70.75 70.93 71.28 30.29 108.7 114,587 80.579

Webb-site Database - Powered By Linux Group

Back to top