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

Exchange Code Listed Last trade Delisted
HK GEM 08012  2015-12-29  2017-11-14  2017-11-15
HK Main 06083  2017-11-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.530 0.500 0.530 0.490 0.530 60,000 31,000 0.5167 0.530 0.500 0.530 0.490 0.530 60,000 0.5167 0.00%
2026-02-03 0 0.530 0.490 0.530 0.495 0.540 148,000 79,300 0.5358 0.530 0.490 0.530 0.495 0.540 148,000 0.5358 11.58%
2026-02-02 0 0.490 0.490 0.530 0.485 0.540 140,000 71,060 0.5076 0.475 0.475 0.514 0.470 0.523 144,421 0.4920 1.03%
2026-01-30 0 0.485 0.480 0.530 0.485 0.485 4,000 1,940 0.4850 0.470 0.465 0.514 0.470 0.470 4,126 0.4702 0.00%
2026-01-29 0 0.485 0.485 0.520 0.485 0.500 36,000 17,880 0.4967 0.470 0.470 0.504 0.470 0.485 37,137 0.4815 -6.73%
2026-01-28 0 0.520 0.485 0.540 - - 0 0 - 0.504 0.470 0.523 - - 0 - 0.00%
2026-01-27 0 0.520 0.485 0.520 0.495 0.520 124,000 63,180 0.5095 0.504 0.470 0.504 0.480 0.504 127,916 0.4939 4.00%
2026-01-26 0 0.500 0.500 0.510 0.490 0.510 28,000 14,160 0.5057 0.485 0.485 0.494 0.475 0.494 28,884 0.4902 -1.96%
2026-01-23 0 0.510 0.500 0.510 - - 0 0 - 0.494 0.485 0.494 - - 0 - 0.00%
2026-01-22 0 0.510 0.490 0.510 0.490 0.510 308,000 152,580 0.4954 0.494 0.475 0.494 0.475 0.494 317,726 0.4802 2.00%
2026-01-21 0 0.500 0.480 0.500 0.500 0.530 596,000 304,040 0.5101 0.485 0.465 0.485 0.485 0.514 614,821 0.4945 -3.85%
2026-01-20 0 0.520 0.520 0.540 0.520 0.540 32,000 17,200 0.5375 0.504 0.504 0.523 0.504 0.523 33,011 0.5210 -3.70%
2026-01-19 0 0.540 0.520 0.550 0.520 0.540 68,000 36,640 0.5388 0.523 0.504 0.533 0.504 0.523 70,147 0.5223 0.00%
2026-01-16 0 0.540 0.520 0.540 0.520 0.550 140,000 75,360 0.5383 0.523 0.504 0.523 0.504 0.533 144,421 0.5218 -1.82%
2026-01-15 0 0.550 0.530 0.590 0.550 0.560 72,000 39,960 0.5550 0.533 0.514 0.572 0.533 0.543 74,274 0.5380 -3.51%
2026-01-14 0 0.570 0.570 0.600 - - 0 0 - 0.553 0.553 0.582 - - 0 - 1.79%
2026-01-13 0 0.560 0.560 0.600 0.560 0.600 116,000 65,760 0.5669 0.543 0.543 0.582 0.543 0.582 119,663 0.5495 1.82%
2026-01-09 0 0.550 0.550 0.600 0.550 0.570 44,000 25,000 0.5682 0.533 0.533 0.582 0.533 0.553 45,389 0.5508 0.00%
2026-01-08 0 0.550 0.530 0.570 - - 0 0 - 0.533 0.514 0.553 - - 0 - 0.00%
2026-01-07 0 0.550 0.530 0.550 - - 0 0 - 0.533 0.514 0.533 - - 0 - -1.79%
2026-01-06 0 0.560 0.530 0.570 - - 0 0 - 0.543 0.514 0.553 - - 0 - 0.00%
2026-01-05 0 0.560 0.530 0.600 0.520 0.560 416,000 225,360 0.5417 0.543 0.514 0.582 0.504 0.543 429,137 0.5251 7.69%
2025-12-31 0 0.520 0.520 0.550 - - 0 0 - 0.504 0.504 0.533 - - 0 - 0.00%
2025-12-30 0 0.520 0.520 0.550 0.520 0.550 48,000 26,280 0.5475 0.504 0.504 0.533 0.504 0.533 49,516 0.5307 -7.14%
2025-12-29 0 0.560 0.520 0.580 0.560 0.560 40,000 22,400 0.5600 0.543 0.504 0.562 0.543 0.543 41,263 0.5429 3.70%
2025-12-24 0 0.540 0.500 0.540 - - 0 0 - 0.523 0.485 0.523 - - 0 - 0.00%
2025-12-23 0 0.540 0.510 0.540 - - 0 0 - 0.523 0.494 0.523 - - 0 - 0.00%
2025-12-22 0 0.540 0.510 0.550 0.540 0.550 44,000 23,800 0.5409 0.523 0.494 0.533 0.523 0.533 45,389 0.5244 1.89%
2025-12-19 0 0.530 0.530 0.540 0.530 0.540 48,000 25,880 0.5392 0.514 0.514 0.523 0.514 0.523 49,516 0.5227 1.92%
2025-12-18 0 0.520 0.500 0.530 0.500 0.550 396,000 210,440 0.5314 0.504 0.485 0.514 0.485 0.533 408,505 0.5151 -7.14%
2025-12-17 0 0.560 0.530 0.560 0.540 0.590 560,000 316,800 0.5657 0.543 0.514 0.543 0.523 0.572 577,684 0.5484 -5.08%
2025-12-16 0 0.590 0.550 0.600 0.530 0.590 72,000 39,320 0.5461 0.572 0.533 0.582 0.514 0.572 74,274 0.5294 0.00%
2025-12-15 0 0.590 0.550 0.600 0.590 0.590 68,000 40,120 0.5900 0.572 0.533 0.582 0.572 0.572 70,147 0.5719 0.00%
2025-12-12 0 0.590 0.570 0.620 0.580 0.630 424,000 250,760 0.5914 0.572 0.553 0.601 0.562 0.611 437,389 0.5733 -4.84%
2025-12-11 0 0.620 0.590 0.630 - - 0 0 - 0.601 0.572 0.611 - - 0 - 0.00%
2025-12-10 0 0.620 0.600 0.630 - - 0 0 - 0.601 0.582 0.611 - - 0 - 0.00%
2025-12-09 0 0.620 0.600 0.630 0.600 0.620 74,000 44,680 0.6038 0.601 0.582 0.611 0.582 0.601 76,337 0.5853 -1.59%
2025-12-08 0 0.630 0.610 0.630 0.610 0.630 200,000 124,120 0.6206 0.611 0.591 0.611 0.591 0.611 206,316 0.6016 0.00%
2025-12-05 0 0.630 0.630 0.640 0.630 0.650 256,000 166,040 0.6486 0.611 0.611 0.620 0.611 0.630 264,084 0.6287 0.00%
2025-12-04 0 0.630 0.610 0.630 - - 0 0 - 0.611 0.591 0.611 - - 0 - 0.00%
2025-12-03 0 0.630 0.620 0.650 - - 0 0 - 0.611 0.601 0.630 - - 0 - 0.00%
2025-12-02 0 0.630 0.630 0.650 0.620 0.640 140,000 88,880 0.6349 0.611 0.611 0.630 0.601 0.620 144,421 0.6154 0.00%
2025-12-01 0 0.630 0.630 0.650 0.620 0.630 34,800 21,720 0.6241 0.611 0.611 0.630 0.601 0.611 35,899 0.6050 0.00%
2025-11-28 0 0.630 0.610 0.650 0.630 0.630 128,000 80,640 0.6300 0.611 0.591 0.630 0.611 0.611 132,042 0.6107 0.00%
2025-11-27 0 0.630 0.630 0.650 0.630 0.650 220,000 142,880 0.6495 0.611 0.611 0.630 0.611 0.630 226,947 0.6296 -1.56%
2025-11-26 0 0.640 0.640 0.650 0.610 0.660 572,000 367,720 0.6429 0.620 0.620 0.630 0.591 0.640 590,063 0.6232 4.92%
2025-11-25 0 0.610 0.560 0.610 0.560 0.610 120,000 70,280 0.5857 0.591 0.543 0.591 0.543 0.591 123,789 0.5677 -3.17%
2025-11-24 0 0.630 0.590 0.630 0.590 0.630 224,000 133,320 0.5952 0.611 0.572 0.611 0.572 0.611 231,074 0.5770 5.00%
2025-11-21 0 0.600 0.580 0.600 0.580 0.600 344,000 206,320 0.5998 0.582 0.562 0.582 0.562 0.582 354,863 0.5814 1.69%
2025-11-20 0 0.590 0.590 0.600 - - 0 0 - 0.572 0.572 0.582 - - 0 - 0.00%
2025-11-19 0 0.590 0.590 0.600 0.550 0.590 108,000 63,160 0.5848 0.572 0.572 0.582 0.533 0.572 111,411 0.5669 1.72%
2025-11-18 0 0.580 0.550 0.590 0.560 0.590 20,000 11,600 0.5800 0.562 0.533 0.572 0.543 0.572 20,632 0.5622 0.00%
2025-11-17 0 0.580 0.560 0.610 0.560 0.580 72,000 41,240 0.5728 0.562 0.543 0.591 0.543 0.562 74,274 0.5552 0.00%
2025-11-14 0 0.580 0.580 0.620 0.580 0.590 12,000 7,040 0.5867 0.562 0.562 0.601 0.562 0.572 12,379 0.5687 0.00%
2025-11-13 0 0.580 0.580 0.650 0.580 0.600 52,000 30,320 0.5831 0.562 0.562 0.630 0.562 0.582 53,642 0.5652 0.00%
2025-11-12 0 0.580 0.570 0.580 0.580 0.580 48,000 27,880 0.5808 0.562 0.553 0.562 0.562 0.562 49,516 0.5631 -4.92%
2025-11-11 0 0.610 0.590 0.610 - - 0 0 - 0.591 0.572 0.591 - - 0 - 0.00%
2025-11-10 0 0.610 0.580 0.610 0.580 0.610 20,000 12,080 0.6040 0.591 0.562 0.591 0.562 0.591 20,632 0.5855 1.67%
2025-11-07 0 0.600 0.570 0.600 0.570 0.600 52,000 30,680 0.5900 0.582 0.553 0.582 0.553 0.582 53,642 0.5719 0.00%
2025-11-06 0 0.600 0.600 0.610 0.600 0.610 8,000 4,840 0.6050 0.582 0.582 0.591 0.582 0.591 8,253 0.5865 0.00%
2025-11-05 0 0.600 0.600 0.620 0.600 0.620 100,000 61,880 0.6188 0.582 0.582 0.601 0.582 0.601 103,158 0.5999 -3.23%
2025-11-04 0 0.620 0.620 0.630 0.610 0.630 48,000 29,720 0.6192 0.601 0.601 0.611 0.591 0.611 49,516 0.6002 1.64%
2025-11-03 0 0.610 0.600 0.630 0.580 0.640 112,000 67,520 0.6029 0.591 0.582 0.611 0.562 0.620 115,537 0.5844 -4.69%
2025-10-31 0 0.640 0.610 0.650 0.610 0.640 60,000 37,200 0.6200 0.620 0.591 0.630 0.591 0.620 61,895 0.6010 -1.54%
2025-10-30 0 0.650 0.630 0.650 0.560 0.650 888,000 539,200 0.6072 0.630 0.611 0.630 0.543 0.630 916,042 0.5886 3.17%
2025-10-28 0 0.630 0.620 0.630 0.620 0.640 100,000 63,200 0.6320 0.611 0.601 0.611 0.601 0.620 103,158 0.6127 -1.56%
2025-10-27 0 0.640 0.640 0.680 0.590 0.700 2,372,000 1,534,520 0.6469 0.620 0.620 0.659 0.572 0.679 2,446,905 0.6271 10.34%
2025-10-24 0 0.580 0.570 0.580 0.570 0.610 148,000 88,080 0.5951 0.562 0.553 0.562 0.553 0.591 152,674 0.5769 1.75%
2025-10-23 0 0.570 0.570 0.590 0.540 0.600 196,000 114,040 0.5818 0.553 0.553 0.572 0.523 0.582 202,189 0.5640 1.79%
2025-10-22 0 0.560 0.540 0.560 0.485 0.580 472,000 258,680 0.5481 0.543 0.523 0.543 0.470 0.562 486,905 0.5313 9.80%
2025-10-21 0 0.510 0.510 0.530 0.480 0.510 44,000 21,840 0.4964 0.494 0.494 0.514 0.465 0.494 45,389 0.4812 0.00%
2025-10-20 0 0.510 0.510 0.530 - - 0 0 - 0.494 0.494 0.514 - - 0 - 0.00%
2025-10-17 0 0.510 0.500 0.510 0.480 0.530 136,000 69,280 0.5094 0.494 0.485 0.494 0.465 0.514 140,295 0.4938 -3.77%
2025-10-16 0 0.530 0.510 0.550 0.510 0.540 220,000 113,800 0.5173 0.514 0.494 0.533 0.494 0.523 226,947 0.5014 -3.64%
2025-10-15 0 0.550 0.530 0.560 0.530 0.560 36,000 19,560 0.5433 0.533 0.514 0.543 0.514 0.543 37,137 0.5267 -3.51%
2025-10-14 0 0.570 0.540 0.570 0.510 0.580 1,820,000 987,360 0.5425 0.553 0.523 0.553 0.494 0.562 1,877,474 0.5259 16.33%
2025-10-13 0 0.490 0.490 0.520 0.490 0.510 84,000 42,760 0.5090 0.475 0.475 0.504 0.475 0.494 86,653 0.4935 0.00%
2025-10-10 0 0.490 0.490 0.495 0.490 0.490 12,000 5,880 0.4900 0.475 0.475 0.480 0.475 0.475 12,379 0.4750 0.00%
2025-10-09 0 0.490 0.485 0.495 0.490 0.490 100,000 49,000 0.4900 0.475 0.470 0.480 0.475 0.475 103,158 0.4750 0.00%
2025-10-08 0 0.490 0.485 0.490 0.480 0.490 660,000 321,740 0.4875 0.475 0.470 0.475 0.465 0.475 680,842 0.4726 1.03%
2025-10-06 0 0.485 0.485 0.500 0.485 0.485 28,000 13,580 0.4850 0.470 0.470 0.485 0.470 0.470 28,884 0.4702 -2.02%
2025-10-03 0 0.495 0.490 0.500 0.485 0.500 272,000 134,920 0.4960 0.480 0.475 0.485 0.470 0.485 280,589 0.4808 -1.00%
2025-10-02 0 0.500 0.485 0.500 0.475 0.510 628,000 313,700 0.4995 0.485 0.470 0.485 0.460 0.494 647,832 0.4842 1.01%
2025-09-30 0 0.495 0.490 0.510 0.490 0.520 512,000 257,960 0.5038 0.480 0.475 0.494 0.475 0.504 528,168 0.4884 -1.00%
2025-09-29 0 0.500 0.475 0.500 0.475 0.510 116,000 57,980 0.4998 0.485 0.460 0.485 0.460 0.494 119,663 0.4845 0.00%
2025-09-26 0 0.500 0.485 0.500 0.500 0.510 320,000 160,800 0.5025 0.485 0.470 0.485 0.485 0.494 330,105 0.4871 0.00%
2025-09-25 0 0.500 0.500 0.510 0.465 0.520 8,000 3,940 0.4925 0.485 0.485 0.494 0.451 0.504 8,253 0.4774 -3.85%
2025-09-24 0 0.520 0.495 0.520 0.465 0.520 112,000 58,020 0.5180 0.504 0.480 0.504 0.451 0.504 115,537 0.5022 1.96%
2025-09-23 0 0.510 0.480 0.510 0.500 0.510 124,000 63,160 0.5094 0.494 0.465 0.494 0.485 0.494 127,916 0.4938 2.00%
2025-09-22 0 0.500 0.500 0.510 0.480 0.510 188,000 94,200 0.5011 0.485 0.485 0.494 0.465 0.494 193,937 0.4857 -1.96%
2025-09-19 0 0.510 0.500 0.510 0.495 0.520 1,172,000 594,760 0.5075 0.494 0.485 0.494 0.480 0.504 1,209,011 0.4919 5.15%
2025-09-18 0 0.485 0.460 0.500 0.415 0.510 24,000 11,860 0.4942 0.470 0.446 0.485 0.402 0.494 24,758 0.4790 -1.02%
2025-09-17 0 0.490 0.480 0.495 0.480 0.495 180,000 88,960 0.4942 0.475 0.465 0.480 0.465 0.480 185,684 0.4791 1.03%
2025-09-16 0 0.485 0.480 0.500 0.480 0.500 372,000 182,180 0.4897 0.470 0.465 0.485 0.465 0.485 383,747 0.4747 -2.02%
2025-09-15 0 0.495 0.420 0.500 0.495 0.510 8,000 4,020 0.5025 0.480 0.407 0.485 0.480 0.494 8,253 0.4871 0.00%
2025-09-12 0 0.495 0.480 0.510 0.495 0.500 200,000 99,960 0.4998 0.480 0.465 0.494 0.480 0.485 206,316 0.4845 3.13%
2025-09-11 0 0.480 0.480 0.495 0.480 0.500 76,000 37,340 0.4913 0.465 0.465 0.480 0.465 0.485 78,400 0.4763 -1.03%
2025-09-10 0 0.485 0.480 0.485 0.485 0.500 100,000 48,640 0.4864 0.470 0.465 0.470 0.470 0.485 103,158 0.4715 0.00%
2025-09-09 0 0.495 0.495 0.510 0.480 0.510 248,000 122,660 0.4946 0.470 0.470 0.484 0.456 0.484 261,106 0.4698 -1.00%
2025-09-08 0 0.500 0.500 0.510 0.470 0.500 868,000 432,420 0.4982 0.475 0.475 0.484 0.446 0.475 913,873 0.4732 8.70%
2025-09-05 0 0.460 0.405 0.485 - - 0 0 - 0.437 0.385 0.461 - - 0 - 0.00%
2025-09-04 0 0.460 0.460 0.490 0.450 0.490 616,000 287,800 0.4672 0.437 0.437 0.465 0.427 0.465 648,555 0.4438 0.00%
2025-09-03 0 0.460 0.460 0.485 0.460 0.460 64,000 29,440 0.4600 0.437 0.437 0.461 0.437 0.437 67,382 0.4369 0.00%
2025-09-02 0 0.460 0.410 0.460 0.455 0.465 484,000 222,280 0.4593 0.437 0.389 0.437 0.432 0.442 509,579 0.4362 2.22%
2025-09-01 0 0.450 0.430 0.450 0.375 0.450 536,000 240,380 0.4485 0.427 0.408 0.427 0.356 0.427 564,327 0.4260 4.65%
2025-08-29 0 0.430 0.425 0.435 0.350 0.445 672,000 282,980 0.4211 0.408 0.404 0.413 0.332 0.423 707,514 0.4000 -7.53%
2025-08-28 0 0.465 0.450 0.465 0.440 0.500 524,000 249,660 0.4765 0.442 0.427 0.442 0.418 0.475 551,693 0.4525 -3.12%
2025-08-27 0 0.480 0.470 0.480 0.445 0.480 1,284,000 599,960 0.4673 0.456 0.446 0.456 0.423 0.456 1,351,858 0.4438 14.29%
2025-08-26 0 0.420 0.415 0.420 0.415 0.420 176,000 73,120 0.4155 0.399 0.394 0.399 0.394 0.399 185,301 0.3946 2.44%
2025-08-25 0 0.410 0.380 0.410 0.380 0.410 584,000 235,440 0.4032 0.389 0.361 0.389 0.361 0.389 614,864 0.3829 10.81%
2025-08-22 0 0.370 0.370 0.410 - - 0 0 - 0.351 0.351 0.389 - - 0 - 0.00%
2025-08-21 0 0.370 0.370 0.375 0.365 0.365 60,000 21,900 0.3650 0.351 0.351 0.356 0.347 0.347 63,171 0.3467 1.37%
2025-08-20 0 0.365 0.365 0.380 0.360 0.375 600,000 222,860 0.3714 0.347 0.347 0.361 0.342 0.356 631,709 0.3528 -2.67%
2025-08-19 0 0.375 0.365 0.375 0.365 0.375 296,000 110,720 0.3741 0.356 0.347 0.356 0.347 0.356 311,643 0.3553 1.35%
2025-08-18 0 0.370 0.370 0.375 0.370 0.380 204,000 75,920 0.3722 0.351 0.351 0.356 0.351 0.361 214,781 0.3535 -2.63%
2025-08-15 0 0.380 0.365 0.380 0.360 0.380 256,000 94,640 0.3697 0.361 0.347 0.361 0.342 0.361 269,529 0.3511 4.11%
2025-08-14 0 0.365 0.360 0.380 - - 0 0 - 0.347 0.342 0.361 - - 0 - 0.00%
2025-08-13 0 0.365 0.365 0.395 0.360 0.400 32,000 12,640 0.3950 0.347 0.347 0.375 0.342 0.380 33,691 0.3752 0.00%
2025-08-12 0 0.365 0.360 0.375 0.360 0.375 180,000 66,000 0.3667 0.347 0.342 0.356 0.342 0.356 189,513 0.3483 0.00%
2025-08-11 0 0.365 0.365 0.375 0.365 0.380 124,000 46,760 0.3771 0.347 0.347 0.356 0.347 0.361 130,553 0.3582 -3.95%
2025-08-08 0 0.380 0.380 0.395 0.370 0.400 316,000 119,860 0.3793 0.361 0.361 0.375 0.351 0.380 332,700 0.3603 1.33%
2025-08-07 0 0.375 0.360 0.375 0.360 0.375 448,000 163,260 0.3644 0.356 0.342 0.356 0.342 0.356 471,676 0.3461 2.74%
2025-08-06 0 0.365 0.365 0.375 0.360 0.365 840,000 303,400 0.3612 0.347 0.347 0.356 0.342 0.347 884,393 0.3431 5.80%
2025-08-05 0 0.345 0.340 0.385 - - 0 0 - 0.328 0.323 0.366 - - 0 - 0.00%
2025-08-04 0 0.345 0.345 0.385 0.330 0.400 28,000 10,820 0.3864 0.328 0.328 0.366 0.313 0.380 29,480 0.3670 -1.43%
2025-08-01 0 0.350 0.345 0.385 0.350 0.350 48,000 16,800 0.3500 0.332 0.328 0.366 0.332 0.332 50,537 0.3324 7.69%
2025-07-31 0 0.325 0.325 0.355 0.325 0.350 28,000 9,700 0.3464 0.309 0.309 0.337 0.309 0.332 29,480 0.3290 -5.80%
2025-07-30 0 0.345 0.325 0.350 0.345 0.350 72,000 25,040 0.3478 0.328 0.309 0.332 0.328 0.332 75,805 0.3303 6.15%
2025-07-29 0 0.325 0.325 0.345 - - 0 0 - 0.309 0.309 0.328 - - 0 - 0.00%
2025-07-28 0 0.325 0.325 0.350 0.325 0.350 8,000 2,700 0.3375 0.309 0.309 0.332 0.309 0.332 8,423 0.3206 -5.80%
2025-07-25 0 0.345 0.330 0.345 0.325 0.345 144,000 48,680 0.3381 0.328 0.313 0.328 0.309 0.328 151,610 0.3211 6.15%
2025-07-24 0 0.325 0.320 0.380 0.325 0.325 16,000 5,200 0.3250 0.309 0.304 0.361 0.309 0.309 16,846 0.3087 0.00%
2025-07-23 0 0.325 0.325 0.410 - - 0 0 - 0.309 0.309 0.389 - - 0 - 0.00%
2025-07-22 0 0.325 0.325 0.350 0.320 0.340 525,557 171,067 0.3255 0.309 0.309 0.332 0.304 0.323 553,332 0.3092 -4.41%
2025-07-21 0 0.340 0.340 0.380 0.340 0.395 244,000 95,020 0.3894 0.323 0.323 0.361 0.323 0.375 256,895 0.3699 0.00%
2025-07-18 0 0.340 0.340 0.380 - - 0 0 - 0.323 0.323 0.361 - - 0 - 3.03%
2025-07-17 0 0.330 0.330 0.375 0.330 0.330 68,000 22,440 0.3300 0.313 0.313 0.356 0.313 0.313 71,594 0.3134 0.00%
2025-07-16 0 0.330 0.330 0.380 0.325 0.380 84,000 31,700 0.3774 0.313 0.313 0.361 0.309 0.361 88,439 0.3584 -2.94%
2025-07-15 0 0.340 0.335 0.370 0.325 0.340 604,000 205,300 0.3399 0.323 0.318 0.351 0.309 0.323 635,921 0.3228 3.03%
2025-07-14 0 0.330 0.325 0.335 0.325 0.340 252,000 83,480 0.3313 0.313 0.309 0.318 0.309 0.323 265,318 0.3146 1.54%
2025-07-11 0 0.325 0.325 0.330 0.320 0.340 212,000 68,480 0.3230 0.309 0.309 0.313 0.304 0.323 223,204 0.3068 1.56%
2025-07-10 0 0.320 0.320 0.340 0.310 0.320 164,000 52,400 0.3195 0.304 0.304 0.323 0.294 0.304 172,667 0.3035 6.67%
2025-07-09 0 0.300 0.300 0.320 - - 0 0 - 0.285 0.285 0.304 - - 0 - 0.00%
2025-07-08 0 0.300 0.290 0.320 0.270 0.300 292,000 83,340 0.2854 0.285 0.275 0.304 0.256 0.285 307,432 0.2711 -1.64%
2025-07-07 0 0.305 0.295 0.320 - - 0 0 - 0.290 0.280 0.304 - - 0 - 0.00%
2025-07-04 0 0.305 0.305 0.320 0.300 0.305 1,420,000 433,080 0.3050 0.290 0.290 0.304 0.285 0.290 1,495,045 0.2897 -4.69%
2025-07-03 0 0.320 0.290 0.320 0.320 0.320 20,000 6,400 0.3200 0.304 0.275 0.304 0.304 0.304 21,057 0.3039 0.00%
2025-07-02 0 0.320 0.320 0.340 0.280 0.320 188,000 58,560 0.3115 0.304 0.304 0.323 0.266 0.304 197,936 0.2959 14.29%
2025-06-30 0 0.280 0.275 0.300 0.280 0.295 116,000 33,500 0.2888 0.266 0.261 0.285 0.266 0.280 122,130 0.2743 -1.75%
2025-06-27 0 0.285 0.280 0.315 - - 0 0 - 0.271 0.266 0.299 - - 0 - 0.00%
2025-06-26 0 0.285 0.280 0.300 - - 0 0 - 0.271 0.266 0.285 - - 0 - 0.00%
2025-06-25 0 0.285 0.280 0.290 0.280 0.285 192,000 54,040 0.2815 0.271 0.266 0.275 0.266 0.271 202,147 0.2673 0.00%
2025-06-24 0 0.285 0.285 0.300 0.285 0.290 92,000 26,660 0.2898 0.271 0.271 0.285 0.271 0.275 96,862 0.2752 0.00%
2025-06-23 0 0.285 0.285 0.290 0.285 0.285 60,000 17,100 0.2850 0.271 0.271 0.275 0.271 0.271 63,171 0.2707 0.00%
2025-06-20 0 0.285 0.280 0.315 - - 0 0 - 0.271 0.266 0.299 - - 0 - 0.00%
2025-06-19 0 0.285 0.280 0.315 - - 0 0 - 0.271 0.266 0.299 - - 0 - 0.00%
2025-06-18 0 0.285 0.280 0.315 - - 0 0 - 0.271 0.266 0.299 - - 0 - 0.00%
2025-06-17 0 0.285 0.280 0.305 - - 0 0 - 0.271 0.266 0.290 - - 0 - 0.00%
2025-06-16 0 0.285 0.285 0.305 0.280 0.285 104,000 29,320 0.2819 0.271 0.271 0.290 0.266 0.271 109,496 0.2678 -3.39%
2025-06-13 0 0.295 0.280 0.300 - - 0 0 - 0.280 0.266 0.285 - - 0 - 0.00%
2025-06-12 0 0.295 0.275 0.320 - - 0 0 - 0.280 0.261 0.304 - - 0 - 0.00%
2025-06-11 0 0.295 0.275 0.305 - - 0 0 - 0.280 0.261 0.290 - - 0 - 0.00%
2025-06-10 0 0.295 0.280 0.300 - - 0 0 - 0.280 0.266 0.285 - - 0 - 0.00%
2025-06-09 0 0.295 0.295 0.305 0.295 0.300 128,000 38,100 0.2977 0.280 0.280 0.290 0.280 0.285 134,765 0.2827 -1.67%
2025-06-06 0 0.320 0.295 0.320 0.295 0.330 660,000 205,880 0.3119 0.285 0.263 0.285 0.263 0.294 741,205 0.2778 4.92%
2025-06-05 0 0.305 0.295 0.305 0.295 0.305 256,000 78,040 0.3048 0.272 0.263 0.272 0.263 0.272 287,498 0.2714 0.00%
2025-06-04 0 0.305 0.300 0.310 0.290 0.330 300,000 96,260 0.3209 0.272 0.267 0.276 0.258 0.294 336,912 0.2857 -4.69%
2025-06-03 0 0.320 0.310 0.340 - - 0 0 - 0.285 0.276 0.303 - - 0 - 0.00%
2025-06-02 0 0.320 0.310 0.320 0.310 0.320 572,000 182,040 0.3183 0.285 0.276 0.285 0.276 0.285 642,378 0.2834 3.23%
2025-05-30 0 0.310 0.310 0.320 - - 0 0 - 0.276 0.276 0.285 - - 0 - 1.64%
2025-05-29 0 0.305 0.305 0.320 - - 0 0 - 0.272 0.272 0.285 - - 0 - 0.00%
2025-05-28 0 0.305 0.305 0.320 - - 0 0 - 0.272 0.272 0.285 - - 0 - 0.00%
2025-05-27 0 0.305 0.305 0.320 - - 0 0 - 0.272 0.272 0.285 - - 0 - 1.67%
2025-05-26 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.267 0.267 0.280 0.267 0.267 44,922 0.2671 -4.76%
2025-05-23 0 0.315 0.295 0.315 0.315 0.315 60,000 18,900 0.3150 0.280 0.263 0.280 0.280 0.280 67,382 0.2805 -1.56%
2025-05-22 0 0.320 0.295 0.320 - - 0 0 - 0.285 0.263 0.285 - - 0 - 0.00%
2025-05-21 0 0.320 0.295 0.320 - - 0 0 - 0.285 0.263 0.285 - - 0 - 0.00%
2025-05-20 0 0.320 0.295 0.320 - - 0 0 - 0.285 0.263 0.285 - - 0 - 0.00%
2025-05-19 0 0.320 0.305 0.320 0.295 0.320 184,000 55,540 0.3018 0.285 0.272 0.285 0.263 0.285 206,639 0.2688 6.67%
2025-05-16 0 0.300 0.300 0.320 0.300 0.315 8,000 2,460 0.3075 0.267 0.267 0.285 0.267 0.280 8,984 0.2738 -1.64%
2025-05-15 0 0.305 0.305 0.320 0.305 0.320 148,000 46,260 0.3126 0.272 0.272 0.285 0.272 0.285 166,210 0.2783 1.67%
2025-05-14 0 0.300 0.300 0.310 0.290 0.300 560,000 167,840 0.2997 0.267 0.267 0.276 0.258 0.267 628,902 0.2669 0.00%
2025-05-13 0 0.300 0.290 0.300 0.280 0.300 428,000 128,240 0.2996 0.267 0.258 0.267 0.249 0.267 480,660 0.2668 7.14%
2025-05-12 0 0.280 0.280 0.285 0.280 0.285 24,000 6,820 0.2842 0.249 0.249 0.254 0.249 0.254 26,953 0.2530 0.00%
2025-05-09 0 0.280 0.280 0.290 - - 0 0 - 0.249 0.249 0.258 - - 0 - 0.00%
2025-05-08 0 0.280 0.280 0.290 0.280 0.290 36,000 10,400 0.2889 0.249 0.249 0.258 0.249 0.258 40,429 0.2572 0.00%
2025-05-07 0 0.280 0.280 0.295 0.280 0.285 132,000 37,600 0.2848 0.249 0.249 0.263 0.249 0.254 148,241 0.2536 -1.75%
2025-05-06 0 0.285 0.285 0.295 0.285 0.285 404,000 115,140 0.2850 0.254 0.254 0.263 0.254 0.254 453,708 0.2538 0.00%
2025-05-02 0 0.285 0.280 0.290 - - 0 0 - 0.254 0.249 0.258 - - 0 - 0.00%
2025-04-30 0 0.285 0.275 0.285 0.280 0.285 312,000 88,140 0.2825 0.254 0.245 0.254 0.249 0.254 350,388 0.2515 1.79%
2025-04-29 0 0.280 0.280 0.295 0.275 0.275 872,000 252,820 0.2899 0.249 0.249 0.263 0.245 0.245 979,290 0.2582 -1.75%
2025-04-28 0 0.285 0.275 0.295 - - 0 0 - 0.254 0.245 0.263 - - 0 - 0.00%
2025-04-25 0 0.285 0.285 0.295 - - 0 0 - 0.254 0.254 0.263 - - 0 - 0.00%
2025-04-24 0 0.285 0.285 0.295 - - 0 0 - 0.254 0.254 0.263 - - 0 - 0.00%
2025-04-23 0 0.285 0.285 0.300 - - 0 0 - 0.254 0.254 0.267 - - 0 - 0.00%
2025-04-22 0 0.285 0.285 0.300 0.285 0.285 872,000 252,860 0.2900 0.254 0.254 0.267 0.254 0.254 979,290 0.2582 -1.72%
2025-04-17 0 0.290 0.285 0.290 0.280 0.300 268,000 79,700 0.2974 0.258 0.254 0.258 0.249 0.267 300,974 0.2648 1.75%
2025-04-16 0 0.285 0.275 0.290 - - 0 0 - 0.254 0.245 0.258 - - 0 - 0.00%
2025-04-15 0 0.285 0.275 0.300 - - 0 0 - 0.254 0.245 0.267 - - 0 - 0.00%
2025-04-14 0 0.285 0.285 0.300 - - 0 0 - 0.254 0.254 0.267 - - 0 - 1.79%
2025-04-11 0 0.280 0.270 0.300 0.280 0.280 16,000 4,480 0.2800 0.249 0.240 0.267 0.249 0.249 17,969 0.2493 0.00%
2025-04-10 0 0.280 0.280 0.310 0.280 0.285 60,000 17,080 0.2847 0.249 0.249 0.276 0.249 0.254 67,382 0.2535 -3.45%
2025-04-09 0 0.290 0.280 0.300 0.250 0.300 720,000 196,820 0.2734 0.258 0.249 0.267 0.223 0.267 808,588 0.2434 3.57%
2025-04-08 0 0.280 0.280 0.290 0.280 0.290 60,000 17,300 0.2883 0.249 0.249 0.258 0.249 0.258 67,382 0.2567 0.00%
2025-04-07 0 0.280 0.270 0.285 0.270 0.300 108,000 29,360 0.2719 0.249 0.240 0.254 0.240 0.267 121,288 0.2421 -6.67%
2025-04-03 0 0.300 0.295 0.315 - - 0 0 - 0.267 0.263 0.280 - - 0 - 0.00%
2025-04-02 0 0.300 0.300 0.315 0.300 0.300 1,040,000 312,000 0.3000 0.267 0.267 0.280 0.267 0.267 1,167,960 0.2671 -4.76%
2025-04-01 0 0.315 0.300 0.320 0.300 0.320 152,000 47,960 0.3155 0.280 0.267 0.285 0.267 0.285 170,702 0.2810 1.61%
2025-03-31 0 0.310 0.300 0.310 0.300 0.310 1,860,000 565,500 0.3040 0.276 0.267 0.276 0.267 0.276 2,088,852 0.2707 5.08%
2025-03-28 0 0.295 0.295 0.305 0.295 0.300 280,000 83,760 0.2991 0.263 0.263 0.272 0.263 0.267 314,451 0.2664 0.00%
2025-03-27 0 0.295 0.290 0.305 - - 28,000 8,400 0.3000 0.263 0.258 0.272 - - 31,445 0.2671 0.00%
2025-03-26 0 0.295 0.290 0.305 0.285 0.300 100,000 29,380 0.2938 0.263 0.258 0.272 0.254 0.267 112,304 0.2616 7.27%
2025-03-25 0 0.275 0.275 0.300 0.275 0.275 48,000 13,200 0.2750 0.245 0.245 0.267 0.245 0.245 53,906 0.2449 0.00%
2025-03-24 0 0.275 0.275 0.300 - - 0 0 - 0.245 0.245 0.267 - - 0 - 0.00%
2025-03-21 0 0.275 0.275 0.295 0.275 0.295 16,000 4,640 0.2900 0.245 0.245 0.263 0.245 0.263 17,969 0.2582 -6.78%
2025-03-20 0 0.295 0.275 0.300 - - 0 0 - 0.263 0.245 0.267 - - 0 - 0.00%
2025-03-19 0 0.295 0.275 0.300 - - 0 0 - 0.263 0.245 0.267 - - 0 - 0.00%
2025-03-18 0 0.295 0.290 0.300 0.290 0.300 96,000 28,220 0.2940 0.263 0.258 0.267 0.258 0.267 107,812 0.2618 1.72%
2025-03-17 0 0.290 0.290 0.295 0.290 0.290 28,000 8,220 0.2936 0.258 0.258 0.263 0.258 0.258 31,445 0.2614 0.00%
2025-03-14 0 0.290 0.285 0.300 - - 0 0 - 0.258 0.254 0.267 - - 0 - 0.00%
2025-03-13 0 0.290 0.285 0.300 0.245 0.295 320,000 86,600 0.2706 0.258 0.254 0.267 0.218 0.263 359,372 0.2410 -4.92%
2025-03-12 0 0.305 0.280 0.305 0.305 0.305 44,000 13,420 0.3050 0.272 0.249 0.272 0.272 0.272 49,414 0.2716 -1.61%
2025-03-11 0 0.310 0.270 0.310 0.290 0.310 88,000 27,000 0.3068 0.276 0.240 0.276 0.258 0.276 98,827 0.2732 6.90%
2025-03-10 0 0.290 0.280 0.285 0.280 0.290 232,000 67,240 0.2898 0.258 0.249 0.254 0.249 0.258 260,545 0.2581 5.45%
2025-03-07 0 0.275 0.275 0.290 0.270 0.290 24,000 6,880 0.2867 0.245 0.245 0.258 0.240 0.258 26,953 0.2553 -3.51%
2025-03-06 0 0.285 0.275 0.285 0.270 0.290 72,000 20,400 0.2833 0.254 0.245 0.254 0.240 0.258 80,859 0.2523 1.79%
2025-03-05 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.249 0.240 0.249 0.249 0.249 4,492 0.2493 3.70%
2025-03-04 0 0.270 0.265 0.280 - - 0 0 - 0.240 0.236 0.249 - - 0 - 0.00%
2025-03-03 0 0.270 0.270 0.280 - - 0 0 - 0.240 0.240 0.249 - - 0 - 0.00%
2025-02-28 0 0.270 0.270 0.285 0.270 0.280 12,000 3,320 0.2767 0.240 0.240 0.254 0.240 0.249 13,476 0.2464 -3.57%
2025-02-27 0 0.280 0.275 0.285 0.260 0.280 156,000 41,500 0.2660 0.249 0.245 0.254 0.232 0.249 175,194 0.2369 5.66%
2025-02-26 0 0.265 0.265 0.280 0.265 0.280 8,000 2,180 0.2725 0.236 0.236 0.249 0.236 0.249 8,984 0.2426 -1.85%
2025-02-25 0 0.270 0.270 0.280 0.265 0.280 8,000 2,180 0.2725 0.240 0.240 0.249 0.236 0.249 8,984 0.2426 -3.57%
2025-02-24 0 0.280 0.265 0.290 - - 0 0 - 0.249 0.236 0.258 - - 0 - 0.00%
2025-02-21 0 0.280 0.265 0.290 0.260 0.280 40,000 10,840 0.2710 0.249 0.236 0.258 0.232 0.249 44,922 0.2413 0.00%
2025-02-20 0 0.280 0.270 0.290 - - 0 0 - 0.249 0.240 0.258 - - 0 - 0.00%
2025-02-19 0 0.280 0.270 0.280 - - 0 0 - 0.249 0.240 0.249 - - 0 - 0.00%
2025-02-18 0 0.280 0.270 0.290 - - 0 0 - 0.249 0.240 0.258 - - 0 - 0.00%
2025-02-17 0 0.280 0.275 0.280 0.270 0.280 132,000 36,920 0.2797 0.249 0.245 0.249 0.240 0.249 148,241 0.2491 0.00%
2025-02-14 0 0.280 0.270 0.280 - - 0 0 - 0.249 0.240 0.249 - - 0 - 0.00%
2025-02-13 0 0.280 0.275 0.280 0.280 0.280 20,000 5,600 0.2800 0.249 0.245 0.249 0.249 0.249 22,461 0.2493 0.00%
2025-02-12 0 0.280 0.275 0.280 - - 0 0 - 0.249 0.245 0.249 - - 0 - 0.00%
2025-02-11 0 0.280 0.275 0.280 - - 0 0 - 0.249 0.245 0.249 - - 0 - 0.00%
2025-02-10 0 0.280 0.280 0.285 0.280 0.280 32,000 8,960 0.2800 0.249 0.249 0.254 0.249 0.249 35,937 0.2493 -1.75%
2025-02-07 0 0.285 0.270 0.285 0.285 0.285 48,000 13,680 0.2850 0.254 0.240 0.254 0.254 0.254 53,906 0.2538 0.00%
2025-02-06 0 0.285 0.270 0.315 - - 0 0 - 0.254 0.240 0.280 - - 0 - 0.00%
2025-02-05 0 0.285 0.270 0.285 0.270 0.290 424,000 122,760 0.2895 0.254 0.240 0.254 0.240 0.258 476,168 0.2578 1.79%
2025-02-04 0 0.280 0.270 0.315 0.270 0.290 8,000 2,240 0.2800 0.249 0.240 0.280 0.240 0.258 8,984 0.2493 1.82%
2025-02-03 0 0.275 0.275 0.290 - - 0 0 - 0.245 0.245 0.258 - - 0 - 0.00%
2025-01-28 0 0.275 0.265 0.290 - - 0 0 - 0.245 0.236 0.258 - - 0 - 0.00%
2025-01-27 0 0.275 0.270 0.290 - - 0 0 - 0.245 0.240 0.258 - - 0 - 0.00%
2025-01-24 0 0.275 0.270 0.275 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2025-01-23 0 0.275 0.275 0.290 0.270 0.270 8,000 2,160 0.2700 0.245 0.245 0.258 0.240 0.240 8,984 0.2404 1.85%
2025-01-22 0 0.270 0.270 0.290 - - 0 0 - 0.240 0.240 0.258 - - 0 - 0.00%
2025-01-21 0 0.270 0.260 0.290 0.270 0.295 32,000 9,200 0.2875 0.240 0.232 0.258 0.240 0.263 35,937 0.2560 -6.90%
2025-01-20 0 0.290 0.270 0.300 - - 0 0 - 0.258 0.240 0.267 - - 0 - 0.00%
2025-01-17 0 0.290 0.270 0.290 - - 0 0 - 0.258 0.240 0.258 - - 0 - 0.00%
2025-01-16 0 0.290 0.275 0.300 - - 0 0 - 0.258 0.245 0.267 - - 0 - 0.00%
2025-01-15 0 0.290 0.270 0.300 - - 0 0 - 0.258 0.240 0.267 - - 0 - 0.00%
2025-01-14 0 0.290 0.270 0.300 - - 0 0 - 0.258 0.240 0.267 - - 0 - 0.00%
2025-01-13 0 0.290 0.270 0.290 0.290 0.290 360,000 104,400 0.2900 0.258 0.240 0.258 0.258 0.258 404,294 0.2582 7.41%
2025-01-10 0 0.270 0.270 0.285 0.270 0.280 32,000 8,720 0.2725 0.240 0.240 0.254 0.240 0.249 35,937 0.2426 0.00%
2025-01-09 0 0.270 0.270 0.285 0.270 0.270 672,000 178,580 0.2657 0.240 0.240 0.254 0.240 0.240 754,682 0.2366 0.00%
2025-01-08 0 0.270 0.270 0.290 - - 128,000 36,480 0.2850 0.240 0.240 0.258 - - 143,749 0.2538 0.00%
2025-01-07 0 0.270 0.270 0.290 0.270 0.270 236,000 69,520 0.2946 0.240 0.240 0.258 0.240 0.240 265,037 0.2623 0.00%
2025-01-06 0 0.270 0.270 0.300 - - 0 0 - 0.240 0.240 0.267 - - 0 - 0.00%
2025-01-03 0 0.270 0.270 0.295 0.270 0.290 644,000 186,680 0.2899 0.240 0.240 0.263 0.240 0.258 723,237 0.2581 0.00%
2025-01-02 0 0.270 0.270 0.295 0.270 0.295 40,000 11,700 0.2925 0.240 0.240 0.263 0.240 0.263 44,922 0.2605 -8.47%
2024-12-31 0 0.295 0.275 0.295 - - 0 0 - 0.263 0.245 0.263 - - 0 - 0.00%
2024-12-30 0 0.295 0.275 0.295 0.295 0.295 8,000 2,360 0.2950 0.263 0.245 0.263 0.263 0.263 8,984 0.2627 1.72%
2024-12-27 0 0.290 0.270 0.295 - - 0 0 - 0.258 0.240 0.263 - - 0 - 0.00%
2024-12-24 0 0.290 0.280 0.290 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2024-12-23 0 0.290 0.275 0.295 - - 0 0 - 0.258 0.245 0.263 - - 0 - 0.00%
2024-12-20 0 0.290 0.260 0.295 - - 0 0 - 0.258 0.232 0.263 - - 0 - 0.00%
2024-12-19 0 0.290 0.260 0.295 - - 0 0 - 0.258 0.232 0.263 - - 0 - 0.00%
2024-12-18 0 0.290 0.260 0.295 - - 0 0 - 0.258 0.232 0.263 - - 0 - 0.00%
2024-12-17 0 0.290 0.255 0.295 - - 0 0 - 0.258 0.227 0.263 - - 0 - 0.00%
2024-12-16 0 0.290 0.270 0.295 - - 0 0 - 0.258 0.240 0.263 - - 0 - 0.00%
2024-12-13 0 0.290 0.270 0.290 0.290 0.290 8,000 2,320 0.2900 0.258 0.240 0.258 0.258 0.258 8,984 0.2582 5.45%
2024-12-12 0 0.295 0.295 0.305 0.295 0.295 8,000 2,360 0.2950 0.245 0.245 0.253 0.245 0.245 9,638 0.2449 0.00%
2024-12-11 0 0.295 0.295 0.300 0.285 0.290 44,000 12,740 0.2895 0.245 0.245 0.249 0.237 0.241 53,007 0.2403 -1.67%
2024-12-10 0 0.300 0.290 0.300 0.290 0.300 21,200 6,244 0.2945 0.249 0.241 0.249 0.241 0.249 25,540 0.2445 0.00%
2024-12-09 0 0.300 0.285 0.310 0.285 0.315 96,000 29,640 0.3088 0.249 0.237 0.257 0.237 0.261 115,653 0.2563 -1.64%
2024-12-06 0 0.305 0.295 0.305 0.290 0.305 40,000 12,140 0.3035 0.253 0.245 0.253 0.241 0.253 48,189 0.2519 1.67%
2024-12-05 0 0.300 0.285 0.300 0.285 0.300 252,000 73,140 0.2902 0.249 0.237 0.249 0.237 0.249 303,588 0.2409 1.69%
2024-12-04 0 0.295 0.285 0.305 - - 0 0 - 0.245 0.237 0.253 - - 0 - 3.51%
2024-12-03 0 0.285 0.285 0.295 - - 0 0 - 0.237 0.237 0.245 - - 0 - 0.00%
2024-12-02 0 0.285 0.270 0.305 0.285 0.285 4,000 1,140 0.2850 0.237 0.224 0.253 0.237 0.237 4,819 0.2366 5.56%
2024-11-29 0 0.270 0.265 0.285 - - 0 0 - 0.224 0.220 0.237 - - 0 - 0.00%
2024-11-28 0 0.270 0.265 0.285 0.270 0.290 40,000 11,520 0.2880 0.224 0.220 0.237 0.224 0.241 48,189 0.2391 -6.90%
2024-11-27 0 0.290 0.285 0.295 - - 0 0 - 0.241 0.237 0.245 - - 0 - 0.00%
2024-11-26 0 0.290 0.280 0.290 - - 0 0 - 0.241 0.232 0.241 - - 0 - 0.00%
2024-11-25 0 0.290 0.290 0.295 - - 0 0 - 0.241 0.241 0.245 - - 0 - 1.75%
2024-11-22 0 0.285 0.275 0.295 0.295 0.295 16,000 4,720 0.2950 0.237 0.228 0.245 0.245 0.245 19,275 0.2449 0.00%
2024-11-21 0 0.285 0.275 0.305 - - 0 0 - 0.237 0.228 0.253 - - 0 - 3.64%
2024-11-20 0 0.275 0.275 0.290 0.255 0.285 88,000 25,300 0.2875 0.228 0.228 0.241 0.212 0.237 106,015 0.2386 1.85%
2024-11-19 0 0.270 0.250 0.285 - - 0 0 - 0.224 0.208 0.237 - - 0 - 0.00%
2024-11-18 0 0.270 0.250 0.285 - - 0 0 - 0.224 0.208 0.237 - - 0 - 0.00%
2024-11-15 0 0.270 0.250 0.285 - - 0 0 - 0.224 0.208 0.237 - - 0 - 0.00%
2024-11-14 0 0.270 0.270 0.285 0.270 0.290 208,000 60,140 0.2891 0.224 0.224 0.237 0.224 0.241 250,581 0.2400 0.00%
2024-11-13 0 0.270 0.250 0.285 0.270 0.290 404,000 117,080 0.2898 0.224 0.208 0.237 0.224 0.241 486,704 0.2406 -3.57%
2024-11-12 0 0.280 0.270 0.290 0.280 0.290 464,000 133,920 0.2886 0.232 0.224 0.241 0.232 0.241 558,987 0.2396 0.00%
2024-11-11 0 0.280 0.270 0.290 - - 0 0 - 0.232 0.224 0.241 - - 0 - 0.00%
2024-11-08 0 0.280 0.280 0.290 0.280 0.280 32,000 8,960 0.2800 0.232 0.232 0.241 0.232 0.232 38,551 0.2324 3.70%
2024-11-07 0 0.270 0.260 0.280 0.270 0.285 8,000 2,220 0.2775 0.224 0.216 0.232 0.224 0.237 9,638 0.2303 -5.26%
2024-11-06 0 0.285 0.275 0.290 0.270 0.285 104,000 29,580 0.2844 0.237 0.228 0.241 0.224 0.237 125,290 0.2361 0.00%
2024-11-05 0 0.285 0.280 0.295 - - 0 0 - 0.237 0.232 0.245 - - 0 - 0.00%
2024-11-04 0 0.285 0.285 0.290 - - 0 0 - 0.237 0.237 0.241 - - 0 - 0.00%
2024-11-01 0 0.285 0.265 0.295 0.285 0.300 20,000 5,820 0.2910 0.237 0.220 0.245 0.237 0.249 24,094 0.2416 -1.72%
2024-10-31 0 0.290 0.265 0.295 - - 0 0 - 0.241 0.220 0.245 - - 0 - 0.00%
2024-10-30 0 0.290 0.270 0.290 0.270 0.290 68,000 18,600 0.2735 0.241 0.224 0.241 0.224 0.241 81,921 0.2270 7.41%
2024-10-29 0 0.270 0.270 0.280 0.270 0.280 204,000 57,080 0.2798 0.224 0.224 0.232 0.224 0.232 245,762 0.2323 0.00%
2024-10-28 0 0.270 0.265 0.270 0.265 0.270 68,000 18,200 0.2676 0.224 0.220 0.224 0.220 0.224 81,921 0.2222 1.89%
2024-10-25 0 0.265 0.265 0.300 0.265 0.280 8,000 2,180 0.2725 0.220 0.220 0.249 0.220 0.232 9,638 0.2262 0.00%
2024-10-24 0 0.265 0.250 0.280 0.265 0.270 24,000 6,440 0.2683 0.220 0.208 0.232 0.220 0.224 28,913 0.2227 -1.85%
2024-10-23 0 0.270 0.265 0.300 0.265 0.280 8,000 2,180 0.2725 0.224 0.220 0.249 0.220 0.232 9,638 0.2262 1.89%
2024-10-22 0 0.265 0.265 0.280 - - 0 0 - 0.220 0.220 0.232 - - 0 - 0.00%
2024-10-21 0 0.265 0.265 0.280 0.265 0.275 144,000 39,560 0.2747 0.220 0.220 0.232 0.220 0.228 173,479 0.2280 -3.64%
2024-10-18 0 0.275 0.270 0.310 0.270 0.295 104,000 30,580 0.2940 0.228 0.224 0.257 0.224 0.245 125,290 0.2441 -6.78%
2024-10-17 0 0.295 0.265 0.320 - - 0 0 - 0.245 0.220 0.266 - - 0 - 0.00%
2024-10-16 0 0.295 0.265 0.320 - - 0 0 - 0.245 0.220 0.266 - - 0 - 0.00%
2024-10-15 0 0.295 0.265 0.295 - - 0 0 - 0.245 0.220 0.245 - - 0 - 0.00%
2024-10-14 0 0.295 0.265 0.295 - - 0 0 - 0.245 0.220 0.245 - - 0 - 0.00%
2024-10-10 0 0.295 0.275 0.300 0.260 0.300 720,000 203,340 0.2824 0.245 0.228 0.249 0.216 0.249 867,394 0.2344 -4.84%
2024-10-09 0 0.310 0.280 0.310 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2024-10-08 0 0.310 0.285 0.310 0.310 0.310 16,000 4,960 0.3100 0.257 0.237 0.257 0.257 0.257 19,275 0.2573 6.90%
2024-10-07 0 0.290 0.285 0.305 0.285 0.310 704,000 203,620 0.2892 0.241 0.237 0.253 0.237 0.257 848,119 0.2401 3.57%
2024-10-04 0 0.280 0.280 0.310 0.280 0.280 284,000 72,520 0.2554 0.232 0.232 0.257 0.232 0.232 342,139 0.2120 0.00%
2024-10-03 0 0.280 0.250 0.315 0.250 0.280 232,000 63,420 0.2734 0.232 0.208 0.261 0.208 0.232 279,494 0.2269 1.82%
2024-10-02 0 0.275 0.255 0.300 0.250 0.280 84,000 23,200 0.2762 0.228 0.212 0.249 0.208 0.232 101,196 0.2293 -1.79%
2024-09-30 0 0.280 0.250 0.310 - - 0 0 - 0.232 0.208 0.257 - - 0 - 0.00%
2024-09-27 0 0.280 0.250 0.295 0.280 0.280 8,000 2,240 0.2800 0.232 0.208 0.245 0.232 0.232 9,638 0.2324 0.00%
2024-09-26 0 0.280 0.250 0.295 - - 0 0 - 0.232 0.208 0.245 - - 0 - 0.00%
2024-09-25 0 0.280 0.250 0.300 0.280 0.280 8,000 2,240 0.2800 0.232 0.208 0.249 0.232 0.232 9,638 0.2324 0.00%
2024-09-24 0 0.280 0.265 0.300 0.260 0.280 36,000 9,600 0.2667 0.232 0.220 0.249 0.216 0.232 43,370 0.2214 5.66%
2024-09-23 0 0.265 0.260 0.310 0.260 0.315 16,000 4,820 0.3013 0.220 0.216 0.257 0.216 0.261 19,275 0.2501 -15.87%
2024-09-20 0 0.315 0.285 0.315 0.280 0.320 116,000 32,780 0.2826 0.261 0.237 0.261 0.232 0.266 139,747 0.2346 12.50%
2024-09-19 0 0.280 0.250 0.280 - - 0 0 - 0.232 0.208 0.232 - - 0 - 0.00%
2024-09-17 0 0.280 0.250 0.280 - - 0 0 - 0.232 0.208 0.232 - - 0 - 0.00%
2024-09-16 0 0.280 0.250 0.280 - - 0 0 - 0.232 0.208 0.232 - - 0 - 0.00%
2024-09-13 0 0.280 0.250 0.290 - - 0 0 - 0.232 0.208 0.241 - - 0 - 0.00%
2024-09-12 0 0.280 0.250 0.300 - - 0 0 - 0.232 0.208 0.249 - - 0 - 0.00%
2024-09-11 0 0.280 0.250 0.290 - - 0 0 - 0.232 0.208 0.241 - - 0 - 0.00%
2024-09-10 0 0.280 0.250 0.290 0.250 0.290 12,000 3,280 0.2733 0.232 0.208 0.241 0.208 0.241 14,457 0.2269 3.70%
2024-09-09 0 0.270 0.250 0.290 - - 0 0 - 0.224 0.208 0.241 - - 0 - 0.00%
2024-09-05 0 0.270 0.250 0.290 - - 0 0 - 0.224 0.208 0.241 - - 0 - 0.00%
2024-09-04 0 0.280 0.250 0.300 - - 0 0 - 0.224 0.200 0.240 - - 0 - 0.00%
2024-09-03 0 0.280 0.250 0.320 - - 0 0 - 0.224 0.200 0.256 - - 0 - 0.00%
2024-09-02 0 0.280 0.250 0.310 - - 0 0 - 0.224 0.200 0.248 - - 0 - 0.00%
2024-08-30 0 0.280 0.255 0.280 - - 0 0 - 0.224 0.204 0.224 - - 0 - -1.75%
2024-08-29 0 0.285 0.250 0.290 - - 0 0 - 0.228 0.200 0.232 - - 0 - 0.00%
2024-08-28 0 0.285 0.260 0.285 0.260 0.290 88,000 24,860 0.2825 0.228 0.208 0.228 0.208 0.232 109,941 0.2261 -5.00%
2024-08-27 0 0.300 0.260 0.300 - - 0 0 - 0.240 0.208 0.240 - - 0 - 0.00%
2024-08-26 0 0.300 0.260 0.320 0.250 0.300 12,000 3,400 0.2833 0.240 0.208 0.256 0.200 0.240 14,992 0.2268 0.00%
2024-08-23 0 0.300 0.300 0.310 - - 0 0 - 0.240 0.240 0.248 - - 0 - 0.00%
2024-08-22 0 0.300 0.300 0.310 - - 0 0 - 0.240 0.240 0.248 - - 0 - 0.00%
2024-08-21 0 0.300 0.260 0.300 0.247 0.300 12,000 3,348 0.2790 0.240 0.208 0.240 0.198 0.240 14,992 0.2233 22.45%
2024-08-20 0 0.245 0.245 0.290 - - 0 0 - 0.196 0.196 0.232 - - 0 - 0.00%
2024-08-19 0 0.245 0.245 0.320 0.240 0.280 72,000 19,900 0.2764 0.196 0.196 0.256 0.192 0.224 89,952 0.2212 -18.33%
2024-08-16 0 0.300 0.240 0.320 - - 0 0 - 0.240 0.192 0.256 - - 0 - 0.00%
2024-08-15 0 0.300 0.240 0.320 - - 0 0 - 0.240 0.192 0.256 - - 0 - 0.00%
2024-08-14 0 0.300 0.240 0.300 - - 0 0 - 0.240 0.192 0.240 - - 0 - 0.00%
2024-08-13 0 0.300 0.240 0.300 - - 0 0 - 0.240 0.192 0.240 - - 0 - 0.00%
2024-08-12 0 0.300 0.300 0.320 0.300 0.300 24,000 7,200 0.3000 0.240 0.240 0.256 0.240 0.240 29,984 0.2401 7.14%
2024-08-09 0 0.280 0.240 0.320 0.280 0.280 8,000 2,240 0.2800 0.224 0.192 0.256 0.224 0.224 9,995 0.2241 0.00%
2024-08-08 0 0.280 0.240 0.320 - - 0 0 - 0.224 0.192 0.256 - - 0 - 0.00%
2024-08-07 0 0.280 0.280 0.320 - - 0 0 - 0.224 0.224 0.256 - - 0 - 0.00%
2024-08-06 0 0.280 0.280 0.320 - - 0 0 - 0.224 0.224 0.256 - - 0 - 0.00%
2024-08-05 0 0.280 0.280 0.320 0.280 0.280 52,000 14,560 0.2800 0.224 0.224 0.256 0.224 0.224 64,965 0.2241 3.70%
2024-08-02 0 0.270 0.260 0.320 0.255 0.265 12,000 3,100 0.2583 0.216 0.208 0.256 0.204 0.212 14,992 0.2068 -10.00%
2024-08-01 0 0.300 0.240 0.320 - - 0 0 - 0.240 0.192 0.256 - - 0 - 0.00%
2024-07-31 0 0.300 0.280 0.300 0.280 0.300 428,000 125,620 0.2935 0.240 0.224 0.240 0.224 0.240 534,715 0.2349 7.14%
2024-07-30 0 0.280 0.280 0.290 - - 0 0 - 0.224 0.224 0.232 - - 0 - 0.00%
2024-07-29 0 0.280 0.275 0.280 - - 0 0 - 0.224 0.220 0.224 - - 0 - 0.00%
2024-07-26 0 0.280 0.245 0.290 - - 0 0 - 0.224 0.196 0.232 - - 0 - 0.00%
2024-07-25 0 0.280 0.275 0.295 - - 0 0 - 0.224 0.220 0.236 - - 0 - 0.00%
2024-07-24 0 0.280 0.280 0.295 0.280 0.280 80,000 22,400 0.2800 0.224 0.224 0.236 0.224 0.224 99,947 0.2241 0.00%
2024-07-23 0 0.280 0.245 0.280 - - 0 0 - 0.224 0.196 0.224 - - 0 - 0.00%
2024-07-22 0 0.280 0.240 0.295 - - 0 0 - 0.224 0.192 0.236 - - 0 - 0.00%
2024-07-19 0 0.280 0.240 0.295 - - 0 0 - 0.224 0.192 0.236 - - 0 - 0.00%
2024-07-18 0 0.280 0.240 0.295 - - 0 0 - 0.224 0.192 0.236 - - 0 - 0.00%
2024-07-17 0 0.280 0.280 0.295 - - 0 0 - 0.224 0.224 0.236 - - 0 - 0.00%
2024-07-16 0 0.280 0.240 0.295 - - 0 0 - 0.224 0.192 0.236 - - 0 - 0.00%
2024-07-15 0 0.280 0.280 0.290 0.280 0.290 148,000 42,040 0.2841 0.224 0.224 0.232 0.224 0.232 184,901 0.2274 -1.75%
2024-07-12 0 0.285 0.280 0.295 - - 0 0 - 0.228 0.224 0.236 - - 0 - 0.00%
2024-07-11 0 0.285 0.240 0.295 - - 0 0 - 0.228 0.192 0.236 - - 0 - 0.00%
2024-07-10 0 0.285 0.240 0.285 0.290 0.290 72,000 20,880 0.2900 0.228 0.192 0.228 0.232 0.232 89,952 0.2321 -1.72%
2024-07-09 0 0.290 0.240 0.290 - - 0 0 - 0.232 0.192 0.232 - - 0 - -1.69%
2024-07-08 0 0.295 0.240 0.295 - - 0 0 - 0.236 0.192 0.236 - - 0 - -1.67%
2024-07-05 0 0.300 0.240 0.300 0.300 0.300 4,000 1,200 0.3000 0.240 0.192 0.240 0.240 0.240 4,997 0.2401 1.69%
2024-07-04 0 0.295 0.295 0.300 - - 0 0 - 0.236 0.236 0.240 - - 0 - 0.00%
2024-07-03 0 0.295 0.240 0.300 0.250 0.295 68,000 18,620 0.2738 0.236 0.192 0.240 0.200 0.236 84,955 0.2192 9.26%
2024-07-02 0 0.270 0.270 0.310 - - 480,000 120,000 0.2500 0.216 0.216 0.248 - - 599,680 0.2001 0.00%
2024-06-28 0 0.270 0.244 0.300 - - 196,000 49,000 0.2500 0.216 0.195 0.240 - - 244,869 0.2001 0.00%
2024-06-27 0 0.270 0.260 0.300 - - 44,000 11,880 0.2700 0.216 0.208 0.240 - - 54,971 0.2161 0.00%
2024-06-26 0 0.270 0.265 0.310 0.260 0.260 140,000 37,080 0.2649 0.216 0.212 0.248 0.208 0.208 174,907 0.2120 -8.47%
2024-06-25 0 0.295 0.255 0.310 0.290 0.295 664,000 193,040 0.2907 0.236 0.204 0.248 0.232 0.236 829,557 0.2327 5.36%
2024-06-24 0 0.280 0.244 0.295 - - 0 0 - 0.224 0.195 0.236 - - 0 - 0.00%
2024-06-21 0 0.280 0.240 0.300 - - 0 0 - 0.224 0.192 0.240 - - 0 - 0.00%
2024-06-20 0 0.280 0.240 0.300 - - 0 0 - 0.224 0.192 0.240 - - 0 - 0.00%
2024-06-19 0 0.280 0.265 0.280 - - 0 0 - 0.224 0.212 0.224 - - 0 - 0.00%
2024-06-18 0 0.280 0.250 0.280 - - 0 0 - 0.224 0.200 0.224 - - 0 - 0.00%
2024-06-17 0 0.280 0.241 0.280 - - 0 0 - 0.224 0.193 0.224 - - 0 - 0.00%
2024-06-14 0 0.280 0.250 0.280 0.270 0.280 16,000 4,360 0.2725 0.224 0.200 0.224 0.216 0.224 19,989 0.2181 1.82%
2024-06-13 0 0.275 0.265 0.280 - - 24,000 6,720 0.2800 0.220 0.212 0.224 - - 29,984 0.2241 0.00%
2024-06-12 0 0.275 0.265 0.280 0.265 0.275 52,000 13,980 0.2688 0.220 0.212 0.224 0.212 0.220 64,965 0.2152 3.77%
2024-06-11 0 0.265 0.265 0.280 - - 0 0 - 0.212 0.212 0.224 - - 0 - 0.00%
2024-06-07 0 0.265 0.265 0.280 - - 0 0 - 0.212 0.212 0.224 - - 0 - 0.00%
2024-06-06 0 0.265 0.265 0.280 0.265 0.265 8,000 2,120 0.2650 0.212 0.212 0.224 0.212 0.212 9,995 0.2121 -1.85%
2024-06-05 0 0.270 0.265 0.275 - - 20,000 5,500 0.2750 0.216 0.212 0.220 - - 24,987 0.2201 0.00%
2024-06-04 0 0.270 0.260 0.275 - - 0 0 - 0.216 0.208 0.220 - - 0 - 0.00%
2024-06-03 0 0.270 0.260 0.280 - - 24,000 6,600 0.2750 0.216 0.208 0.224 - - 29,984 0.2201 0.00%
2024-05-31 0 0.290 0.275 0.300 - - 0 0 - 0.216 0.205 0.224 - - 0 - 0.00%
2024-05-30 0 0.290 0.275 0.300 - - 0 0 - 0.216 0.205 0.224 - - 0 - 0.00%
2024-05-29 0 0.290 0.275 0.300 - - 0 0 - 0.216 0.205 0.224 - - 0 - 0.00%
2024-05-28 0 0.290 0.270 0.300 - - 0 0 - 0.216 0.201 0.224 - - 0 - 0.00%
2024-05-27 0 0.290 0.270 0.300 - - 0 0 - 0.216 0.201 0.224 - - 0 - 0.00%
2024-05-24 0 0.290 0.270 0.300 - - 0 0 - 0.216 0.201 0.224 - - 0 - 0.00%
2024-05-23 0 0.290 0.270 0.300 - - 0 0 - 0.216 0.201 0.224 - - 0 - 0.00%
2024-05-22 0 0.290 0.260 0.310 0.290 0.290 8,000 2,320 0.2900 0.216 0.194 0.231 0.216 0.216 10,735 0.2161 0.00%
2024-05-21 0 0.290 0.265 0.300 - - 32,000 9,000 0.2813 0.216 0.197 0.224 - - 42,940 0.2096 0.00%
2024-05-20 0 0.290 0.275 0.300 - - 0 0 - 0.216 0.205 0.224 - - 0 - 0.00%
2024-05-17 0 0.290 0.275 0.300 - - 0 0 - 0.216 0.205 0.224 - - 0 - 0.00%
2024-05-16 0 0.290 0.275 0.300 - - 0 0 - 0.216 0.205 0.224 - - 0 - 0.00%
2024-05-14 0 0.290 0.275 0.300 0.290 0.315 96,000 28,140 0.2931 0.216 0.205 0.224 0.216 0.235 128,820 0.2184 -1.69%
2024-05-13 0 0.295 0.250 0.305 - - 0 0 - 0.220 0.186 0.227 - - 0 - 0.00%
2024-05-10 0 0.295 0.255 0.300 0.295 0.295 40,000 11,800 0.2950 0.220 0.190 0.224 0.220 0.220 53,675 0.2198 15.69%
2024-05-09 0 0.255 0.246 0.300 - - 0 0 - 0.190 0.183 0.224 - - 0 - 0.00%
2024-05-08 0 0.255 0.250 0.300 - - 0 0 - 0.190 0.186 0.224 - - 0 - 0.00%
2024-05-07 0 0.255 0.255 0.300 - - 0 0 - 0.190 0.190 0.224 - - 0 - 0.00%
2024-05-06 0 0.255 0.255 0.290 - - 0 0 - 0.190 0.190 0.216 - - 0 - 2.00%
2024-05-03 0 0.250 0.240 0.290 - - 0 0 - 0.186 0.179 0.216 - - 0 - 0.00%
2024-05-02 0 0.250 0.246 0.290 - - 0 0 - 0.186 0.183 0.216 - - 0 - 0.00%
2024-04-30 0 0.250 0.246 0.290 0.250 0.250 8,000 2,000 0.2500 0.186 0.183 0.216 0.186 0.186 10,735 0.1863 0.00%
2024-04-29 0 0.250 0.247 0.290 - - 0 0 - 0.186 0.184 0.216 - - 0 - 0.00%
2024-04-26 0 0.250 0.245 0.290 - - 0 0 - 0.186 0.183 0.216 - - 0 - 0.00%
2024-04-25 0 0.250 0.248 0.290 - - 0 0 - 0.186 0.185 0.216 - - 0 - 0.00%
2024-04-24 0 0.250 0.243 0.290 0.250 0.250 12,000 3,000 0.2500 0.186 0.181 0.216 0.186 0.186 16,103 0.1863 0.00%
2024-04-23 0 0.250 0.243 0.290 0.250 0.250 48,000 12,000 0.2500 0.186 0.181 0.216 0.186 0.186 64,410 0.1863 0.81%
2024-04-22 0 0.248 0.244 0.310 0.248 0.248 4,000 992 0.2480 0.185 0.182 0.231 0.185 0.185 5,368 0.1848 0.81%
2024-04-19 0 0.246 0.242 0.248 0.241 0.241 16,000 3,856 0.2410 0.183 0.180 0.185 0.180 0.180 21,470 0.1796 0.00%
2024-04-18 0 0.246 0.240 0.250 - - 0 0 - 0.183 0.179 0.186 - - 0 - 2.07%
2024-04-17 0 0.241 0.230 0.250 - - 0 0 - 0.180 0.171 0.186 - - 0 - 0.00%
2024-04-16 0 0.241 0.230 0.250 - - 4,000 964 0.2410 0.180 0.171 0.186 - - 5,368 0.1796 0.00%
2024-04-15 0 0.241 0.241 0.250 0.241 0.241 200,000 48,200 0.2410 0.180 0.180 0.186 0.180 0.180 268,375 0.1796 -3.60%
2024-04-12 0 0.250 0.241 0.295 - - 0 0 - 0.186 0.180 0.220 - - 0 - 0.00%
2024-04-11 0 0.250 0.250 0.300 - - 0 0 - 0.186 0.186 0.224 - - 0 - 0.00%
2024-04-10 0 0.250 0.250 0.300 - - 0 0 - 0.186 0.186 0.224 - - 0 - 0.00%
2024-04-09 0 0.250 0.250 0.300 - - 0 0 - 0.186 0.186 0.224 - - 0 - 0.00%
2024-04-08 0 0.250 0.242 0.300 0.250 0.250 4,000 1,000 0.2500 0.186 0.180 0.224 0.186 0.186 5,368 0.1863 0.00%
2024-04-05 0 0.250 0.245 0.300 0.250 0.250 4,000 1,000 0.2500 0.186 0.183 0.224 0.186 0.186 5,368 0.1863 0.00%
2024-04-03 0 0.250 0.241 0.290 - - 0 0 - 0.186 0.180 0.216 - - 0 - 4.17%
2024-04-02 0 0.240 0.240 0.310 0.238 0.255 160,000 38,480 0.2405 0.179 0.179 0.231 0.177 0.190 214,700 0.1792 -7.69%
2024-03-28 0 0.260 0.238 0.270 - - 0 0 - 0.194 0.177 0.201 - - 0 - 0.00%
2024-03-27 0 0.260 0.250 0.270 - - 0 0 - 0.194 0.186 0.201 - - 0 - 0.00%
2024-03-26 0 0.260 0.250 0.280 - - 0 0 - 0.194 0.186 0.209 - - 0 - 0.00%
2024-03-25 0 0.260 0.245 0.270 0.260 0.260 100,000 26,000 0.2600 0.194 0.183 0.201 0.194 0.194 134,188 0.1938 0.00%
2024-03-22 0 0.260 0.244 0.290 - - 0 0 - 0.194 0.182 0.216 - - 0 - 0.00%
2024-03-21 0 0.260 0.243 0.310 0.236 0.260 164,000 39,636 0.2417 0.194 0.181 0.231 0.176 0.194 220,068 0.1801 0.00%
2024-03-20 0 0.260 0.255 0.310 0.250 0.260 84,000 21,060 0.2507 0.194 0.190 0.231 0.186 0.194 112,718 0.1868 0.00%
2024-03-19 0 0.260 0.250 0.310 - - 0 0 - 0.194 0.186 0.231 - - 0 - 0.00%
2024-03-18 0 0.260 0.250 0.310 - - 0 0 - 0.194 0.186 0.231 - - 0 - 0.00%
2024-03-15 0 0.260 0.250 0.310 - - 0 0 - 0.194 0.186 0.231 - - 0 - 0.00%
2024-03-14 0 0.260 0.250 0.310 - - 0 0 - 0.194 0.186 0.231 - - 0 - 0.00%
2024-03-13 0 0.260 0.250 0.290 - - 0 0 - 0.194 0.186 0.216 - - 0 - 0.00%
2024-03-12 0 0.260 0.250 0.260 0.260 0.260 108,000 28,080 0.2600 0.194 0.186 0.194 0.194 0.194 144,923 0.1938 1.96%
2024-03-11 0 0.255 0.255 0.300 - - 0 0 - 0.190 0.190 0.224 - - 0 - 0.00%
2024-03-08 0 0.255 0.255 0.300 - - 0 0 - 0.190 0.190 0.224 - - 0 - 0.00%
2024-03-07 0 0.255 0.250 0.290 0.255 0.255 24,000 6,120 0.2550 0.190 0.186 0.216 0.190 0.190 32,205 0.1900 2.00%
2024-03-06 0 0.250 0.250 0.255 - - 0 0 - 0.186 0.186 0.190 - - 0 - 0.00%
2024-03-05 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 0.186 0.186 0.197 0.186 0.186 26,838 0.1863 -1.96%
2024-03-04 0 0.255 0.250 0.265 0.255 0.255 28,000 7,140 0.2550 0.190 0.186 0.197 0.190 0.190 37,573 0.1900 0.00%
2024-03-01 0 0.255 0.255 0.275 - - 0 0 - 0.190 0.190 0.205 - - 0 - 0.00%
2024-02-29 0 0.255 0.250 0.260 0.255 0.255 36,000 9,140 0.2539 0.190 0.186 0.194 0.190 0.190 48,308 0.1892 0.00%
2024-02-28 0 0.255 0.250 0.255 - - 0 0 - 0.190 0.186 0.190 - - 0 - 0.00%
2024-02-27 0 0.255 0.250 0.255 - - 0 0 - 0.190 0.186 0.190 - - 0 - 0.00%
2024-02-26 0 0.255 0.250 0.260 - - 36,000 9,000 0.2500 0.190 0.186 0.194 - - 48,308 0.1863 0.00%
2024-02-23 0 0.255 0.250 0.260 0.250 0.250 4,000 1,000 0.2500 0.190 0.186 0.194 0.186 0.186 5,368 0.1863 0.00%
2024-02-22 0 0.255 0.250 0.260 - - 28,000 7,140 0.2550 0.190 0.186 0.194 - - 37,573 0.1900 0.00%
2024-02-21 0 0.255 0.250 0.260 - - 0 0 - 0.190 0.186 0.194 - - 0 - 0.00%
2024-02-20 0 0.255 0.245 0.260 - - 0 0 - 0.190 0.183 0.194 - - 0 - 0.00%
2024-02-19 0 0.255 0.245 0.260 - - 20,000 4,920 0.2460 0.190 0.183 0.194 - - 26,838 0.1833 0.00%
2024-02-16 0 0.255 0.246 0.260 - - 0 0 - 0.190 0.183 0.194 - - 0 - 0.00%
2024-02-15 0 0.255 0.250 0.260 0.250 0.250 8,000 2,000 0.2500 0.190 0.186 0.194 0.186 0.186 10,735 0.1863 0.00%
2024-02-14 0 0.255 0.235 0.260 - - 0 0 - 0.190 0.175 0.194 - - 0 - 0.00%
2024-02-09 0 0.255 0.250 0.260 0.250 0.250 8,000 2,000 0.2500 0.190 0.186 0.194 0.186 0.186 10,735 0.1863 -1.92%
2024-02-08 0 0.260 0.250 0.320 0.260 0.260 4,000 1,040 0.2600 0.194 0.186 0.238 0.194 0.194 5,368 0.1938 0.00%
2024-02-07 0 0.260 0.250 0.260 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2024-02-06 0 0.260 0.250 0.265 - - 0 0 - 0.194 0.186 0.197 - - 0 - 0.00%
2024-02-05 0 0.260 0.250 0.270 0.250 0.260 12,000 3,040 0.2533 0.194 0.186 0.201 0.186 0.194 16,103 0.1888 -3.70%
2024-02-02 0 0.270 0.270 0.320 0.265 0.265 4,000 1,060 0.2650 0.201 0.201 0.238 0.197 0.197 5,368 0.1975 1.89%
2024-02-01 0 0.265 0.235 0.275 - - 0 0 - 0.197 0.175 0.205 - - 0 - 0.00%
2024-01-31 0 0.265 0.238 0.275 - - 4,000 1,020 0.2550 0.197 0.177 0.205 - - 5,368 0.1900 0.00%
2024-01-30 0 0.265 0.255 0.320 0.260 0.260 52,000 13,520 0.2600 0.197 0.190 0.238 0.194 0.194 69,778 0.1938 0.00%
2024-01-29 0 0.265 0.255 0.320 - - 0 0 - 0.197 0.190 0.238 - - 0 - 0.00%
2024-01-26 0 0.265 0.255 0.275 0.265 0.265 4,000 1,060 0.2650 0.197 0.190 0.205 0.197 0.197 5,368 0.1975 -1.85%
2024-01-25 0 0.270 0.250 0.280 0.270 0.270 12,000 3,240 0.2700 0.201 0.186 0.209 0.201 0.201 16,103 0.2012 0.00%
2024-01-24 0 0.270 0.260 0.270 0.250 0.280 120,000 30,240 0.2520 0.201 0.194 0.201 0.186 0.209 161,025 0.1878 -3.57%
2024-01-23 0 0.280 0.250 0.280 - - 4,000 1,020 0.2550 0.209 0.186 0.209 - - 5,368 0.1900 0.00%
2024-01-22 0 0.280 0.250 0.285 - - 0 0 - 0.209 0.186 0.212 - - 0 - -1.75%
2024-01-19 0 0.285 0.285 0.320 - - 0 0 - 0.212 0.212 0.238 - - 0 - 0.00%
2024-01-18 0 0.285 0.250 0.320 - - 0 0 - 0.212 0.186 0.238 - - 0 - 0.00%
2024-01-17 0 0.285 0.250 0.320 - - 0 0 - 0.212 0.186 0.238 - - 0 - 0.00%
2024-01-16 0 0.285 0.270 0.320 - - 0 0 - 0.212 0.201 0.238 - - 0 - 0.00%
2024-01-15 0 0.285 0.270 0.320 - - 20,000 5,400 0.2700 0.212 0.201 0.238 - - 26,838 0.2012 0.00%
2024-01-12 0 0.285 0.270 0.320 0.285 0.285 152,000 43,320 0.2850 0.212 0.201 0.238 0.212 0.212 203,965 0.2124 0.00%
2024-01-11 0 0.285 0.270 0.320 - - 0 0 - 0.212 0.201 0.238 - - 0 - 0.00%
2024-01-10 0 0.285 0.270 0.320 - - 0 0 - 0.212 0.201 0.238 - - 0 - 0.00%
2024-01-09 0 0.285 0.265 0.285 - - 0 0 - 0.212 0.197 0.212 - - 0 - 0.00%
2024-01-08 0 0.285 0.265 0.315 0.265 0.285 356,000 101,380 0.2848 0.212 0.197 0.235 0.197 0.212 477,708 0.2122 1.79%
2024-01-05 0 0.280 0.265 0.295 - - 0 0 - 0.209 0.197 0.220 - - 0 - 0.00%
2024-01-04 0 0.280 0.270 0.280 0.275 0.290 1,788,000 505,000 0.2824 0.209 0.201 0.209 0.205 0.216 2,399,275 0.2105 -3.45%
2024-01-03 0 0.290 0.270 0.335 0.290 0.290 480,000 139,200 0.2900 0.216 0.201 0.250 0.216 0.216 644,101 0.2161 5.45%
2024-01-02 0 0.275 0.275 0.325 0.275 0.275 28,000 7,700 0.2750 0.205 0.205 0.242 0.205 0.205 37,573 0.2049 1.85%
2023-12-29 0 0.270 0.270 0.275 - - 0 0 - 0.201 0.201 0.205 - - 0 - 0.00%
2023-12-28 0 0.270 0.246 0.280 0.270 0.270 28,000 7,540 0.2693 0.201 0.183 0.209 0.201 0.201 37,573 0.2007 -3.57%
2023-12-27 0 0.280 0.270 0.310 - - 0 0 - 0.209 0.201 0.231 - - 0 - 0.00%
2023-12-22 0 0.280 0.270 0.310 - - 0 0 - 0.209 0.201 0.231 - - 0 - 0.00%
2023-12-21 0 0.280 0.265 0.310 0.270 0.280 16,000 4,440 0.2775 0.209 0.197 0.231 0.201 0.209 21,470 0.2068 0.00%
2023-12-20 0 0.280 0.270 0.310 - - 0 0 - 0.209 0.201 0.231 - - 0 - 0.00%
2023-12-19 0 0.280 0.270 0.310 - - 0 0 - 0.209 0.201 0.231 - - 0 - 0.00%
2023-12-18 0 0.280 0.270 0.315 - - 0 0 - 0.209 0.201 0.235 - - 0 - 0.00%
2023-12-15 0 0.280 0.265 0.350 - - 0 0 - 0.209 0.197 0.261 - - 0 - 0.00%
2023-12-14 0 0.280 0.270 0.340 - - 0 0 - 0.209 0.201 0.253 - - 0 - 0.00%
2023-12-13 0 0.280 0.260 0.300 0.270 0.300 88,000 26,020 0.2957 0.209 0.194 0.224 0.201 0.224 118,085 0.2203 -1.75%
2023-12-12 0 0.285 0.275 0.290 0.265 0.285 72,000 19,480 0.2706 0.212 0.205 0.216 0.197 0.212 96,615 0.2016 0.00%
2023-12-11 0 0.285 0.270 0.300 0.270 0.295 76,000 21,160 0.2784 0.212 0.201 0.224 0.201 0.220 101,983 0.2075 -1.72%
2023-12-08 0 0.290 0.290 0.300 - - 0 0 - 0.216 0.216 0.224 - - 0 - 0.00%
2023-12-07 0 0.290 0.290 0.300 - - 0 0 - 0.216 0.216 0.224 - - 0 - 3.57%
2023-12-06 0 0.300 0.290 0.305 0.290 0.305 92,000 27,500 0.2989 0.209 0.202 0.212 0.202 0.212 132,271 0.2079 0.00%
2023-12-05 0 0.300 0.290 0.300 0.290 0.300 68,000 20,160 0.2965 0.209 0.202 0.209 0.202 0.209 97,765 0.2062 -4.76%
2023-12-04 0 0.315 0.290 0.330 - - 0 0 - 0.219 0.202 0.230 - - 0 - 0.00%
2023-12-01 0 0.315 0.300 0.345 - - 0 0 - 0.219 0.209 0.240 - - 0 - 0.00%
2023-11-30 0 0.315 0.295 0.315 - - 0 0 - 0.219 0.205 0.219 - - 0 - 0.00%
2023-11-29 0 0.315 0.300 0.320 0.300 0.315 56,000 17,280 0.3086 0.219 0.209 0.223 0.209 0.219 80,513 0.2146 -1.56%
2023-11-28 0 0.320 0.300 0.320 - - 0 0 - 0.223 0.209 0.223 - - 0 - 0.00%
2023-11-27 0 0.320 0.300 0.345 - - 0 0 - 0.223 0.209 0.240 - - 0 - 0.00%
2023-11-24 0 0.320 0.300 0.345 - - 0 0 - 0.223 0.209 0.240 - - 0 - 0.00%
2023-11-23 0 0.320 0.310 0.365 0.315 0.320 24,000 7,620 0.3175 0.223 0.216 0.254 0.219 0.223 34,505 0.2208 3.23%
2023-11-22 0 0.310 0.310 0.350 0.295 0.310 40,000 12,340 0.3085 0.216 0.216 0.243 0.205 0.216 57,509 0.2146 1.64%
2023-11-21 0 0.305 0.295 0.305 0.290 0.305 44,000 13,360 0.3036 0.212 0.205 0.212 0.202 0.212 63,260 0.2112 0.00%
2023-11-20 0 0.305 0.285 0.320 - - 0 0 - 0.212 0.198 0.223 - - 0 - 0.00%
2023-11-17 0 0.305 0.285 0.320 - - 0 0 - 0.212 0.198 0.223 - - 0 - 0.00%
2023-11-16 0 0.305 0.285 0.310 - - 0 0 - 0.212 0.198 0.216 - - 0 - 0.00%
2023-11-15 0 0.305 0.285 0.305 0.285 0.305 68,000 20,360 0.2994 0.212 0.198 0.212 0.198 0.212 97,765 0.2083 1.67%
2023-11-14 0 0.300 0.285 0.320 - - 0 0 - 0.209 0.198 0.223 - - 0 - 0.00%
2023-11-13 0 0.300 0.285 0.350 - - 0 0 - 0.209 0.198 0.243 - - 0 - 0.00%
2023-11-10 0 0.300 0.285 0.310 - - 0 0 - 0.209 0.198 0.216 - - 0 - 0.00%
2023-11-09 0 0.300 0.285 0.315 - - 0 0 - 0.209 0.198 0.219 - - 0 - 0.00%
2023-11-08 0 0.300 0.285 0.315 - - 0 0 - 0.209 0.198 0.219 - - 0 - 0.00%
2023-11-07 0 0.300 0.285 0.300 0.270 0.300 104,000 29,740 0.2860 0.209 0.198 0.209 0.188 0.209 149,523 0.1989 0.00%
2023-11-06 0 0.300 0.285 0.310 - - 0 0 - 0.209 0.198 0.216 - - 0 - 0.00%
2023-11-03 0 0.300 0.280 0.315 0.270 0.300 48,000 14,060 0.2929 0.209 0.195 0.219 0.188 0.209 69,011 0.2037 0.00%
2023-11-02 0 0.300 0.285 0.325 - - 0 0 - 0.209 0.198 0.226 - - 0 - 0.00%
2023-11-01 0 0.300 0.285 0.335 - - 0 0 - 0.209 0.198 0.233 - - 0 - 0.00%
2023-10-31 0 0.300 0.295 0.315 0.275 0.300 88,000 26,020 0.2957 0.209 0.205 0.219 0.191 0.209 126,520 0.2057 0.00%
2023-10-30 0 0.300 0.290 0.335 - - 0 0 - 0.209 0.202 0.233 - - 0 - 0.00%
2023-10-27 0 0.300 0.280 0.315 0.285 0.300 64,000 18,840 0.2944 0.209 0.195 0.219 0.198 0.209 92,014 0.2048 0.00%
2023-10-26 0 0.300 0.280 0.330 - - 0 0 - 0.209 0.195 0.230 - - 0 - 0.00%
2023-10-25 0 0.300 0.285 0.335 - - 0 0 - 0.209 0.198 0.233 - - 0 - 0.00%
2023-10-24 0 0.300 0.285 0.300 0.290 0.300 84,000 25,040 0.2981 0.209 0.198 0.209 0.202 0.209 120,769 0.2073 0.00%
2023-10-20 0 0.300 0.295 0.300 - - 0 0 - 0.209 0.205 0.209 - - 0 - 0.00%
2023-10-19 0 0.300 0.280 0.305 0.285 0.300 60,000 17,940 0.2990 0.209 0.195 0.212 0.198 0.209 86,263 0.2080 0.00%
2023-10-18 0 0.300 0.290 0.305 0.295 0.305 64,000 19,040 0.2975 0.209 0.202 0.212 0.205 0.212 92,014 0.2069 -1.64%
2023-10-17 0 0.305 0.300 0.320 0.295 0.305 60,000 18,220 0.3037 0.212 0.209 0.223 0.205 0.212 86,263 0.2112 1.67%
2023-10-16 0 0.300 0.290 0.305 - - 0 0 - 0.209 0.202 0.212 - - 0 - 0.00%
2023-10-13 0 0.300 0.280 0.285 0.300 0.305 84,000 25,220 0.3002 0.209 0.195 0.198 0.209 0.212 120,769 0.2088 -6.25%
2023-10-12 0 0.320 0.300 0.325 0.305 0.320 64,000 20,060 0.3134 0.223 0.209 0.226 0.212 0.223 92,014 0.2180 -1.54%
2023-10-11 0 0.325 0.310 0.325 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2023-10-10 0 0.325 0.305 0.330 - - 0 0 - 0.226 0.212 0.230 - - 0 - 0.00%
2023-10-09 0 0.325 0.305 0.325 0.305 0.330 44,000 14,400 0.3273 0.226 0.212 0.226 0.212 0.230 63,260 0.2276 1.56%
2023-10-06 0 0.320 0.305 0.340 0.320 0.320 12,000 3,840 0.3200 0.223 0.212 0.236 0.223 0.223 17,253 0.2226 0.00%
2023-10-05 0 0.320 0.300 0.325 - - 0 0 - 0.223 0.209 0.226 - - 0 - 0.00%
2023-10-04 0 0.320 0.300 0.325 - - 100 28 0.2800 0.223 0.209 0.226 - - 144 0.1948 0.00%
2023-10-03 0 0.320 0.300 0.325 - - 0 0 - 0.223 0.209 0.226 - - 0 - 0.00%
2023-09-29 0 0.320 0.305 0.325 - - 0 0 - 0.223 0.212 0.226 - - 0 - 0.00%
2023-09-28 0 0.320 0.305 0.320 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2023-09-27 0 0.320 0.305 0.330 - - 0 0 - 0.223 0.212 0.230 - - 0 - 0.00%
2023-09-26 0 0.320 0.315 0.320 0.305 0.330 228,000 71,240 0.3125 0.223 0.219 0.223 0.212 0.230 327,801 0.2173 -3.03%
2023-09-25 0 0.330 0.310 0.360 - - 0 0 - 0.230 0.216 0.250 - - 0 - 0.00%
2023-09-22 0 0.330 0.310 0.355 - - 0 0 - 0.230 0.216 0.247 - - 0 - 0.00%
2023-09-21 0 0.330 0.310 0.355 - - 0 0 - 0.230 0.216 0.247 - - 0 - 0.00%
2023-09-20 0 0.330 0.315 0.355 - - 0 0 - 0.230 0.219 0.247 - - 0 - 0.00%
2023-09-19 0 0.330 0.310 0.350 - - 0 0 - 0.230 0.216 0.243 - - 0 - 0.00%
2023-09-18 0 0.330 0.310 0.355 - - 0 0 - 0.230 0.216 0.247 - - 0 - 0.00%
2023-09-15 0 0.330 0.320 0.355 - - 0 0 - 0.230 0.223 0.247 - - 0 - 0.00%
2023-09-14 0 0.330 0.320 0.330 0.315 0.330 72,000 23,640 0.3283 0.230 0.223 0.230 0.219 0.230 103,516 0.2284 0.00%
2023-09-13 0 0.330 0.315 0.350 - - 0 0 - 0.230 0.219 0.243 - - 0 - 0.00%
2023-09-12 0 0.330 0.310 0.335 0.300 0.335 156,000 50,700 0.3250 0.230 0.216 0.233 0.209 0.233 224,285 0.2261 -1.49%
2023-09-11 0 0.335 - 0.340 - - 0 0 - 0.233 - 0.236 - - 0 - 0.00%
2023-09-07 0 0.335 0.295 0.340 - - 0 0 - 0.233 0.205 0.236 - - 0 - 0.00%
2023-09-06 0 0.335 0.330 0.340 0.335 0.335 4,000 1,340 0.3350 0.233 0.230 0.236 0.233 0.233 5,751 0.2330 1.52%
2023-09-05 0 0.330 0.275 0.340 - - 0 0 - 0.230 0.191 0.236 - - 0 - 0.00%
2023-09-04 0 0.330 0.295 0.340 - - 0 0 - 0.230 0.205 0.236 - - 0 - 0.00%
2023-08-31 0 0.330 0.315 0.340 - - 0 0 - 0.230 0.219 0.236 - - 0 - 0.00%
2023-08-30 0 0.330 0.315 0.340 - - 0 0 - 0.230 0.219 0.236 - - 0 - 0.00%
2023-08-29 0 0.330 0.320 0.340 - - 0 0 - 0.230 0.223 0.236 - - 0 - 0.00%
2023-08-28 0 0.330 0.315 0.340 - - 0 0 - 0.230 0.219 0.236 - - 0 - 0.00%
2023-08-25 0 0.330 0.320 0.340 - - 0 0 - 0.230 0.223 0.236 - - 0 - 0.00%
2023-08-24 0 0.330 0.315 0.340 - - 0 0 - 0.230 0.219 0.236 - - 0 - 0.00%
2023-08-23 0 0.330 0.320 0.340 - - 0 0 - 0.230 0.223 0.236 - - 0 - 0.00%
2023-08-22 0 0.330 0.325 0.340 - - 0 0 - 0.230 0.226 0.236 - - 0 - 0.00%
2023-08-21 0 0.330 0.330 0.340 0.325 0.350 20,000 6,900 0.3450 0.230 0.230 0.236 0.226 0.243 28,754 0.2400 0.00%
2023-08-18 0 0.330 0.320 0.390 - - 0 0 - 0.230 0.223 0.271 - - 0 - 0.00%
2023-08-17 0 0.330 0.320 0.365 - - 0 0 - 0.230 0.223 0.254 - - 0 - 0.00%
2023-08-16 0 0.330 0.320 0.400 0.330 0.330 40,000 13,200 0.3300 0.230 0.223 0.278 0.230 0.230 57,509 0.2295 0.00%
2023-08-15 0 0.330 0.330 0.335 0.320 0.340 12,000 3,960 0.3300 0.230 0.230 0.233 0.223 0.236 17,253 0.2295 -1.49%
2023-08-14 0 0.335 0.320 0.400 - - 0 0 - 0.233 0.223 0.278 - - 0 - 0.00%
2023-08-11 0 0.335 0.320 0.400 - - 0 0 - 0.233 0.223 0.278 - - 0 - 0.00%
2023-08-10 0 0.335 0.320 0.400 - - 0 0 - 0.233 0.223 0.278 - - 0 - 0.00%
2023-08-09 0 0.335 0.325 0.390 0.320 0.335 44,000 14,560 0.3309 0.233 0.226 0.271 0.223 0.233 63,260 0.2302 1.52%
2023-08-08 0 0.330 0.325 0.335 0.320 0.350 84,000 28,280 0.3367 0.230 0.226 0.233 0.223 0.243 120,769 0.2342 -2.94%
2023-08-07 0 0.340 0.335 0.390 - - 0 0 - 0.236 0.233 0.271 - - 0 - 0.00%
2023-08-04 0 0.340 0.340 0.390 0.330 0.355 380,000 128,780 0.3389 0.236 0.236 0.271 0.230 0.247 546,335 0.2357 -4.23%
2023-08-03 0 0.355 0.355 0.370 - - 0 0 - 0.247 0.247 0.257 - - 0 - 0.00%
2023-08-02 0 0.355 0.345 0.370 - - 0 0 - 0.247 0.240 0.257 - - 0 - 0.00%
2023-08-01 0 0.355 0.355 0.370 0.355 0.385 248,000 95,260 0.3841 0.247 0.247 0.257 0.247 0.268 356,556 0.2672 1.43%
2023-07-31 0 0.350 0.340 0.365 0.350 0.375 228,000 85,340 0.3743 0.243 0.236 0.254 0.243 0.261 327,801 0.2603 -1.41%
2023-07-28 0 0.355 0.350 0.370 0.340 0.355 256,000 87,180 0.3405 0.247 0.243 0.257 0.236 0.247 368,057 0.2369 1.43%
2023-07-27 0 0.350 0.345 0.365 0.350 0.355 8,000 2,820 0.3525 0.243 0.240 0.254 0.243 0.247 11,502 0.2452 0.00%
2023-07-26 0 0.350 0.345 0.395 - - 0 0 - 0.243 0.240 0.275 - - 0 - 0.00%
2023-07-25 0 0.350 0.345 0.395 0.345 0.375 24,000 8,880 0.3700 0.243 0.240 0.275 0.240 0.261 34,505 0.2574 -1.41%
2023-07-24 0 0.355 0.340 0.380 0.340 0.355 248,000 85,780 0.3459 0.247 0.236 0.264 0.236 0.247 356,556 0.2406 1.43%
2023-07-21 0 0.350 0.335 0.350 0.350 0.380 168,000 63,720 0.3793 0.243 0.233 0.243 0.243 0.264 241,538 0.2638 0.00%
2023-07-20 0 0.350 0.340 0.365 - - 0 0 - 0.243 0.236 0.254 - - 0 - 0.00%
2023-07-19 0 0.350 0.335 0.365 0.340 0.350 192,000 66,360 0.3456 0.243 0.233 0.254 0.236 0.243 276,043 0.2404 0.00%
2023-07-18 0 0.350 0.350 0.390 0.350 0.390 200,000 73,100 0.3655 0.243 0.243 0.271 0.243 0.271 287,545 0.2542 1.45%
2023-07-14 0 0.345 0.340 0.360 0.345 0.385 228,000 87,220 0.3825 0.240 0.236 0.250 0.240 0.268 327,801 0.2661 -2.82%
2023-07-13 0 0.355 0.350 0.365 0.330 0.370 344,000 116,100 0.3375 0.247 0.243 0.254 0.230 0.257 494,577 0.2347 -4.05%
2023-07-12 0 0.370 0.340 0.370 0.330 0.380 240,000 89,380 0.3724 0.257 0.236 0.257 0.230 0.264 345,054 0.2590 0.00%
2023-07-11 0 0.370 0.330 0.400 - - 0 0 - 0.257 0.230 0.278 - - 0 - 0.00%
2023-07-10 0 0.370 0.355 0.395 0.350 0.395 164,000 57,660 0.3516 0.257 0.247 0.275 0.243 0.275 235,787 0.2445 2.78%
2023-07-07 0 0.360 0.345 0.365 0.340 0.365 192,000 69,360 0.3613 0.250 0.240 0.254 0.236 0.254 276,043 0.2513 0.00%
2023-07-06 0 0.360 0.350 0.400 0.335 0.360 232,000 79,740 0.3437 0.250 0.243 0.278 0.233 0.250 333,552 0.2391 1.41%
2023-07-05 0 0.355 0.360 0.400 0.325 0.360 232,000 83,180 0.3585 0.247 0.250 0.278 0.226 0.250 333,552 0.2494 0.00%
2023-07-04 0 0.355 0.325 0.400 - - 0 0 - 0.247 0.226 0.278 - - 0 - 0.00%
2023-07-03 0 0.355 0.325 0.400 - - 0 0 - 0.247 0.226 0.278 - - 0 - 0.00%
2023-06-30 0 0.355 0.325 0.400 - - 0 0 - 0.247 0.226 0.278 - - 0 - 0.00%
2023-06-29 0 0.355 0.355 0.400 - - 0 0 - 0.247 0.247 0.278 - - 0 - 0.00%
2023-06-28 0 0.355 0.355 0.400 - - 0 0 - 0.247 0.247 0.278 - - 0 - 0.00%
2023-06-27 0 0.355 0.330 0.400 - - 0 0 - 0.247 0.230 0.278 - - 0 - 0.00%
2023-06-26 0 0.355 0.355 0.400 - - 0 0 - 0.247 0.247 0.278 - - 0 - 0.00%
2023-06-23 0 0.355 0.355 0.400 - - 0 0 - 0.247 0.247 0.278 - - 0 - 0.00%
2023-06-21 0 0.355 0.355 0.400 - - 0 0 - 0.247 0.247 0.278 - - 0 - 0.00%
2023-06-20 0 0.355 0.355 0.400 0.330 0.355 12,000 4,160 0.3467 0.247 0.247 0.278 0.230 0.247 17,253 0.2411 0.00%
2023-06-19 0 0.355 0.355 0.400 - - 0 0 - 0.247 0.247 0.278 - - 0 - 0.00%
2023-06-16 0 0.355 0.355 0.400 0.315 0.355 60,000 21,140 0.3523 0.247 0.247 0.278 0.219 0.247 86,263 0.2451 0.00%
2023-06-15 0 0.355 0.355 0.370 0.355 0.355 44,000 15,620 0.3550 0.247 0.247 0.257 0.247 0.247 63,260 0.2469 0.00%
2023-06-14 0 0.355 0.355 0.375 - - 0 0 - 0.247 0.247 0.261 - - 0 - 0.00%
2023-06-13 0 0.355 0.355 0.375 - - 0 0 - 0.247 0.247 0.261 - - 0 - 1.43%
2023-06-12 0 0.350 0.345 0.365 0.350 0.355 92,000 32,640 0.3548 0.243 0.240 0.254 0.243 0.247 132,271 0.2468 1.45%
2023-06-09 0 0.355 0.350 0.370 - - 0 0 - 0.240 0.237 0.250 - - 0 - 0.00%
2023-06-08 0 0.355 0.350 0.370 - - 0 0 - 0.240 0.237 0.250 - - 0 - 0.00%
2023-06-07 0 0.355 0.350 0.370 - - 0 0 - 0.240 0.237 0.250 - - 0 - 0.00%
2023-06-06 0 0.355 0.350 0.370 - - 0 0 - 0.240 0.237 0.250 - - 0 - 0.00%
2023-06-05 0 0.355 0.350 0.425 - - 0 0 - 0.240 0.237 0.287 - - 0 - 0.00%
2023-06-02 0 0.355 0.350 0.370 0.355 0.355 36,000 12,780 0.3550 0.240 0.237 0.250 0.240 0.240 53,258 0.2400 0.00%
2023-06-01 0 0.355 0.350 0.370 0.355 0.385 64,000 23,400 0.3656 0.240 0.237 0.250 0.240 0.260 94,681 0.2471 -1.39%
2023-05-31 0 0.360 0.315 0.385 - - 0 0 - 0.243 0.213 0.260 - - 0 - 0.00%
2023-05-30 0 0.360 0.335 0.385 - - 0 0 - 0.243 0.226 0.260 - - 0 - 0.00%
2023-05-29 0 0.360 0.355 0.385 0.345 0.360 52,000 18,600 0.3577 0.243 0.240 0.260 0.233 0.243 76,929 0.2418 1.41%
2023-05-25 0 0.355 0.345 0.370 0.345 0.360 24,000 8,500 0.3542 0.240 0.233 0.250 0.233 0.243 35,506 0.2394 -5.33%
2023-05-24 0 0.375 0.360 0.375 - - 0 0 - 0.253 0.243 0.253 - - 0 - 0.00%
2023-05-23 0 0.375 0.375 0.400 0.355 0.420 92,000 36,740 0.3993 0.253 0.253 0.270 0.240 0.284 136,105 0.2699 0.00%
2023-05-22 0 0.375 0.350 0.420 - - 0 0 - 0.253 0.237 0.284 - - 0 - 0.00%
2023-05-19 0 0.375 0.350 0.420 - - 0 0 - 0.253 0.237 0.284 - - 0 - 0.00%
2023-05-18 0 0.375 0.350 0.420 - - 0 0 - 0.253 0.237 0.284 - - 0 - 0.00%
2023-05-17 0 0.375 0.350 0.420 - - 0 0 - 0.253 0.237 0.284 - - 0 - 0.00%
2023-05-16 0 0.375 0.350 0.420 - - 0 0 - 0.253 0.237 0.284 - - 0 - 0.00%
2023-05-15 0 0.375 0.350 0.375 - - 0 0 - 0.253 0.237 0.253 - - 0 - 0.00%
2023-05-12 0 0.375 0.350 0.430 - - 0 0 - 0.253 0.237 0.291 - - 0 - 0.00%
2023-05-11 0 0.375 0.350 0.430 - - 0 0 - 0.253 0.237 0.291 - - 0 - 0.00%
2023-05-10 0 0.375 0.350 0.400 0.375 0.375 40,000 15,000 0.3750 0.253 0.237 0.270 0.253 0.253 59,176 0.2535 0.00%
2023-05-09 0 0.375 0.370 0.400 - - 0 0 - 0.253 0.250 0.270 - - 0 - 1.35%
2023-05-08 0 0.370 0.370 0.400 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2023-05-05 0 0.370 0.370 0.430 - - 0 0 - 0.250 0.250 0.291 - - 0 - 0.00%
2023-05-04 0 0.370 0.370 0.430 0.370 0.370 8,000 2,960 0.3700 0.250 0.250 0.291 0.250 0.250 11,835 0.2501 0.00%
2023-05-03 0 0.370 0.355 0.415 0.350 0.375 196,000 70,580 0.3601 0.250 0.240 0.281 0.237 0.253 289,962 0.2434 -6.33%
2023-05-02 0 0.395 0.395 0.430 0.355 0.395 60,000 23,520 0.3920 0.267 0.267 0.291 0.240 0.267 88,764 0.2650 0.00%
2023-04-28 0 0.395 0.395 0.415 0.380 0.400 56,000 22,140 0.3954 0.267 0.267 0.281 0.257 0.270 82,846 0.2672 3.95%
2023-04-27 0 0.380 0.380 0.425 0.380 0.400 56,000 22,320 0.3986 0.257 0.257 0.287 0.257 0.270 82,846 0.2694 -7.32%
2023-04-26 0 0.410 - 0.425 - - 0 0 - 0.277 - 0.287 - - 0 - 0.00%
2023-04-25 0 0.410 - 0.425 - - 0 0 - 0.277 - 0.287 - - 0 - 0.00%
2023-04-24 0 0.410 0.320 0.410 - - 0 0 - 0.277 0.216 0.277 - - 0 - 0.00%
2023-04-21 0 0.410 - 0.410 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2023-04-20 0 0.410 0.365 0.410 - - 0 0 - 0.277 0.247 0.277 - - 0 - 0.00%
2023-04-19 0 0.410 - 0.410 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
2023-04-18 0 0.410 - 0.410 0.410 0.410 8,000 3,280 0.4100 0.277 - 0.277 0.277 0.277 11,835 0.2771 -1.20%
2023-04-17 0 0.415 - 0.415 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2023-04-14 0 0.415 - 0.415 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2023-04-13 0 0.415 - 0.415 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2023-04-12 0 0.415 0.370 0.430 - - 0 0 - 0.281 0.250 0.291 - - 0 - 0.00%
2023-04-11 0 0.415 0.350 0.420 0.410 0.415 196,000 80,800 0.4122 0.281 0.237 0.284 0.277 0.281 289,962 0.2787 1.22%
2023-04-06 0 0.410 0.410 0.430 0.410 0.410 32,000 13,120 0.4100 0.277 0.277 0.291 0.277 0.277 47,341 0.2771 0.00%
2023-04-04 0 0.410 0.410 0.430 0.410 0.410 84,000 34,440 0.4100 0.277 0.277 0.291 0.277 0.277 124,269 0.2771 -2.38%
2023-04-03 0 0.420 0.420 0.435 0.420 0.420 180,000 75,600 0.4200 0.284 0.284 0.294 0.284 0.284 266,292 0.2839 -1.18%
2023-03-31 0 0.425 0.415 0.435 - - 0 0 - 0.287 0.281 0.294 - - 0 - 0.00%
2023-03-30 0 0.425 0.410 0.435 0.425 0.425 376,000 159,800 0.4250 0.287 0.277 0.294 0.287 0.287 556,254 0.2873 1.19%
2023-03-29 0 0.420 0.410 0.420 0.420 0.420 52,000 21,840 0.4200 0.284 0.277 0.284 0.284 0.284 76,929 0.2839 -2.33%
2023-03-28 0 0.430 0.420 0.430 - - 0 0 - 0.291 0.284 0.291 - - 0 - -2.27%
2023-03-27 0 0.440 0.420 0.455 - - 0 0 - 0.297 0.284 0.308 - - 0 - 0.00%
2023-03-24 0 0.440 0.420 0.455 - - 0 0 - 0.297 0.284 0.308 - - 0 - 0.00%
2023-03-23 0 0.440 0.435 0.440 0.415 0.440 316,000 136,780 0.4328 0.297 0.294 0.297 0.281 0.297 467,490 0.2926 1.15%
2023-03-22 0 0.435 0.415 0.435 - - 0 0 - 0.294 0.281 0.294 - - 0 - 0.00%
2023-03-21 0 0.435 0.415 0.435 - - 0 0 - 0.294 0.281 0.294 - - 0 - 0.00%
2023-03-20 0 0.435 0.415 0.435 0.415 0.445 136,000 57,760 0.4247 0.294 0.281 0.294 0.281 0.301 201,198 0.2871 2.35%
2023-03-17 0 0.425 0.415 0.450 - - 0 0 - 0.287 0.281 0.304 - - 0 - 0.00%
2023-03-16 0 0.425 0.415 0.440 - - 0 0 - 0.287 0.281 0.297 - - 0 - 0.00%
2023-03-15 0 0.425 0.415 0.440 0.410 0.425 1,292,000 535,980 0.4148 0.287 0.281 0.297 0.277 0.287 1,911,382 0.2804 2.41%
2023-03-14 0 0.415 0.410 0.425 0.410 0.420 736,000 306,260 0.4161 0.281 0.277 0.287 0.277 0.284 1,088,837 0.2813 -1.19%
2023-03-13 0 0.420 0.415 0.420 0.410 0.440 84,000 36,040 0.4290 0.284 0.281 0.284 0.277 0.297 124,269 0.2900 -4.55%
2023-03-10 0 0.440 0.430 0.440 0.440 0.440 88,000 38,720 0.4400 0.297 0.291 0.297 0.297 0.297 130,187 0.2974 -1.12%
2023-03-09 0 0.445 0.415 0.460 - - 0 0 - 0.301 0.281 0.311 - - 0 - 0.00%
2023-03-08 0 0.445 0.420 0.445 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2023-03-07 0 0.445 0.435 0.445 0.440 0.450 68,000 30,420 0.4474 0.301 0.294 0.301 0.297 0.304 100,599 0.3024 1.14%
2023-03-06 0 0.440 0.430 0.440 0.440 0.440 32,000 14,080 0.4400 0.297 0.291 0.297 0.297 0.297 47,341 0.2974 1.15%
2023-03-03 0 0.435 0.430 0.435 0.440 0.440 16,000 7,040 0.4400 0.294 0.291 0.294 0.297 0.297 23,670 0.2974 0.00%
2023-03-02 0 0.435 0.430 0.440 - - 0 0 - 0.294 0.291 0.297 - - 0 - 0.00%
2023-03-01 0 0.435 0.435 0.440 0.430 0.440 328,000 143,920 0.4388 0.294 0.294 0.297 0.291 0.297 485,242 0.2966 1.16%
2023-02-28 0 0.430 0.425 0.440 - - 0 0 - 0.291 0.287 0.297 - - 0 - 0.00%
2023-02-27 0 0.430 0.430 0.440 0.425 0.435 304,000 129,380 0.4256 0.291 0.291 0.297 0.287 0.294 449,737 0.2877 0.00%
2023-02-24 0 0.430 0.425 0.435 0.425 0.440 344,000 150,320 0.4370 0.291 0.287 0.294 0.287 0.297 508,913 0.2954 -1.15%
2023-02-23 0 0.435 0.430 0.440 0.425 0.435 304,000 130,720 0.4300 0.294 0.291 0.297 0.287 0.294 449,737 0.2907 1.16%
2023-02-22 0 0.430 0.430 0.440 0.430 0.435 12,000 5,200 0.4333 0.291 0.291 0.297 0.291 0.294 17,753 0.2929 -3.37%
2023-02-21 0 0.445 0.430 0.445 0.445 0.445 292,000 129,940 0.4450 0.301 0.291 0.301 0.301 0.301 431,984 0.3008 3.49%
2023-02-20 0 0.430 0.430 0.445 0.420 0.445 344,000 145,400 0.4227 0.291 0.291 0.301 0.284 0.301 508,913 0.2857 -2.27%
2023-02-17 0 0.440 0.430 0.440 0.445 0.445 312,000 138,840 0.4450 0.297 0.291 0.297 0.301 0.301 461,572 0.3008 3.53%
2023-02-16 0 0.425 0.425 0.440 0.420 0.425 328,000 137,800 0.4201 0.287 0.287 0.297 0.284 0.287 485,242 0.2840 -3.41%
2023-02-15 0 0.440 0.425 0.440 0.420 0.440 336,000 147,760 0.4398 0.297 0.287 0.297 0.284 0.297 497,078 0.2973 3.53%
2023-02-14 0 0.425 0.425 0.445 0.415 0.425 364,000 151,280 0.4156 0.287 0.287 0.301 0.281 0.287 538,501 0.2809 1.19%
2023-02-13 0 0.420 0.420 0.440 0.410 0.440 352,000 154,600 0.4392 0.284 0.284 0.297 0.277 0.297 520,748 0.2969 1.20%
2023-02-10 0 0.415 0.410 0.415 0.415 0.425 500,000 208,480 0.4170 0.281 0.277 0.281 0.281 0.287 739,699 0.2818 -4.60%
2023-02-09 0 0.435 0.420 0.445 - - 0 0 - 0.294 0.284 0.301 - - 0 - 0.00%
2023-02-08 0 0.435 0.420 0.435 0.420 0.440 32,000 13,840 0.4325 0.294 0.284 0.294 0.284 0.297 47,341 0.2923 3.57%
2023-02-07 0 0.420 0.420 0.440 0.415 0.435 408,000 176,600 0.4328 0.284 0.284 0.297 0.281 0.294 603,594 0.2926 1.20%
2023-02-06 0 0.415 0.415 0.435 0.400 0.430 508,000 209,440 0.4123 0.281 0.281 0.294 0.270 0.291 751,534 0.2787 -6.74%
2023-02-03 0 0.445 0.425 0.445 0.445 0.445 392,000 174,440 0.4450 0.301 0.287 0.301 0.301 0.301 579,924 0.3008 1.14%
2023-02-02 0 0.440 0.420 0.440 0.420 0.440 8,000 3,440 0.4300 0.297 0.284 0.297 0.284 0.297 11,835 0.2907 1.15%
2023-02-01 0 0.435 0.415 0.440 0.405 0.435 508,000 207,320 0.4081 0.294 0.281 0.297 0.274 0.294 751,534 0.2759 4.82%
2023-01-31 0 0.415 0.415 0.425 0.400 0.445 496,000 217,900 0.4393 0.281 0.281 0.287 0.270 0.301 733,781 0.2970 0.00%
2023-01-30 0 0.415 0.415 0.430 0.385 0.415 508,000 195,940 0.3857 0.281 0.281 0.291 0.260 0.281 751,534 0.2607 -3.49%
2023-01-27 0 0.430 0.425 0.435 0.425 0.440 624,000 266,600 0.4272 0.291 0.287 0.294 0.287 0.297 923,144 0.2888 3.61%
2023-01-26 0 0.415 0.415 0.430 - - 0 0 - 0.281 0.281 0.291 - - 0 - 0.00%
2023-01-20 0 0.415 0.415 0.425 0.415 0.415 28,000 11,620 0.4150 0.281 0.281 0.287 0.281 0.281 41,423 0.2805 3.75%
2023-01-19 0 0.400 0.400 0.425 0.395 0.425 580,000 232,380 0.4007 0.270 0.270 0.287 0.267 0.287 858,051 0.2708 -3.61%
2023-01-18 0 0.415 0.400 0.420 - - 0 0 - 0.281 0.270 0.284 - - 0 - 0.00%
2023-01-17 0 0.415 0.395 0.420 0.415 0.415 532,000 220,780 0.4150 0.281 0.267 0.284 0.281 0.281 787,040 0.2805 1.22%
2023-01-16 0 0.410 0.410 0.420 0.410 0.410 572,000 234,520 0.4100 0.277 0.277 0.284 0.277 0.277 846,216 0.2771 0.00%
2023-01-13 0 0.410 0.410 0.420 0.400 0.425 540,000 229,160 0.4244 0.277 0.277 0.284 0.270 0.287 798,875 0.2869 1.23%
2023-01-12 0 0.405 0.400 0.430 0.405 0.405 520,000 210,600 0.4050 0.274 0.270 0.291 0.274 0.274 769,287 0.2738 -1.22%
2023-01-11 0 0.410 0.405 0.430 0.410 0.435 356,000 153,940 0.4324 0.277 0.274 0.291 0.277 0.294 526,666 0.2923 -1.20%
2023-01-10 0 0.415 0.400 0.415 0.415 0.420 300,000 124,520 0.4151 0.281 0.270 0.281 0.281 0.284 443,819 0.2806 -1.19%
2023-01-09 0 0.420 0.400 0.435 0.400 0.440 420,000 170,620 0.4062 0.284 0.270 0.294 0.270 0.297 621,347 0.2746 -3.45%
2023-01-06 0 0.435 0.390 0.435 0.360 0.435 20,000 8,080 0.4040 0.294 0.264 0.294 0.243 0.294 29,588 0.2731 4.82%
2023-01-05 0 0.415 0.415 0.420 0.375 0.390 392,000 150,920 0.3850 0.281 0.281 0.284 0.253 0.264 579,924 0.2602 10.67%
2023-01-04 0 0.375 0.345 0.420 - - 0 0 - 0.253 0.233 0.284 - - 0 - 0.00%
2023-01-03 0 0.375 0.350 0.420 - - 0 0 - 0.253 0.237 0.284 - - 0 - 0.00%
2022-12-30 0 0.375 0.350 0.420 - - 0 0 - 0.253 0.237 0.284 - - 0 - 0.00%
2022-12-29 0 0.375 0.355 0.420 - - 0 0 - 0.253 0.240 0.284 - - 0 - 0.00%
2022-12-28 0 0.375 0.345 0.420 - - 0 0 - 0.253 0.233 0.284 - - 0 - 0.00%
2022-12-23 0 0.375 0.365 0.420 - - 0 0 - 0.253 0.247 0.284 - - 0 - 0.00%
2022-12-22 0 0.375 0.365 0.420 - - 0 0 - 0.253 0.247 0.284 - - 0 - 0.00%
2022-12-21 0 0.375 0.360 0.420 - - 0 0 - 0.253 0.243 0.284 - - 0 - 0.00%
2022-12-20 0 0.375 0.355 0.415 - - 0 0 - 0.253 0.240 0.281 - - 0 - 0.00%
2022-12-19 0 0.375 0.375 0.410 0.360 0.390 92,000 35,060 0.3811 0.253 0.253 0.277 0.243 0.264 136,105 0.2576 -11.76%
2022-12-16 0 0.425 0.395 0.425 0.425 0.430 96,000 41,040 0.4275 0.287 0.267 0.287 0.287 0.291 142,022 0.2890 13.33%
2022-12-15 0 0.375 0.375 0.430 0.350 0.445 56,000 20,940 0.3739 0.253 0.253 0.291 0.237 0.301 82,846 0.2528 1.35%
2022-12-14 0 0.370 0.345 0.450 - - 0 0 - 0.250 0.233 0.304 - - 0 - 0.00%
2022-12-13 0 0.370 0.345 0.400 - - 0 0 - 0.250 0.233 0.270 - - 0 - 0.00%
2022-12-12 0 0.370 0.340 0.430 - - 0 0 - 0.250 0.230 0.291 - - 0 - 0.00%
2022-12-09 0 0.370 0.355 0.400 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2022-12-08 0 0.370 0.355 0.445 - - 0 0 - 0.250 0.240 0.301 - - 0 - 0.00%
2022-12-07 0 0.370 0.350 0.400 - - 0 0 - 0.250 0.237 0.270 - - 0 - -0.00%
2022-12-06 0 0.400 0.400 0.420 0.400 0.420 132,000 53,440 0.4048 0.250 0.250 0.263 0.250 0.263 211,114 0.2531 -1.23%
2022-12-05 0 0.405 0.405 0.445 0.405 0.405 12,000 4,860 0.4050 0.253 0.253 0.278 0.253 0.253 19,192 0.2532 -1.22%
2022-12-02 0 0.410 0.390 0.410 0.380 0.410 52,000 21,060 0.4050 0.256 0.244 0.256 0.238 0.256 83,166 0.2532 0.00%
2022-12-01 0 0.410 0.375 0.450 - - 0 0 - 0.256 0.234 0.281 - - 0 - 3.80%
2022-11-30 0 0.395 0.395 0.400 - - 0 0 - 0.247 0.247 0.250 - - 0 - 0.00%
2022-11-29 0 0.395 0.380 0.420 - - 0 0 - 0.247 0.238 0.263 - - 0 - 3.95%
2022-11-28 0 0.380 0.380 0.420 0.375 0.450 76,000 30,500 0.4013 0.238 0.238 0.263 0.234 0.281 121,551 0.2509 -2.56%
2022-11-25 0 0.390 0.375 0.395 - - 0 0 - 0.244 0.234 0.247 - - 0 - 0.00%
2022-11-24 0 0.390 0.375 0.395 - - 0 0 - 0.244 0.234 0.247 - - 0 - 0.00%
2022-11-23 0 0.390 0.375 0.400 - - 0 0 - 0.244 0.234 0.250 - - 0 - 0.00%
2022-11-22 0 0.390 0.385 0.395 0.375 0.400 132,000 52,140 0.3950 0.244 0.241 0.247 0.234 0.250 211,114 0.2470 4.00%
2022-11-21 0 0.375 0.375 0.380 0.375 0.380 144,000 54,700 0.3799 0.234 0.234 0.238 0.234 0.238 230,306 0.2375 0.00%
2022-11-18 0 0.375 0.375 0.380 0.375 0.375 92,000 34,500 0.3750 0.234 0.234 0.238 0.234 0.234 147,140 0.2345 1.35%
2022-11-17 0 0.370 0.365 0.380 - - 0 0 - 0.231 0.228 0.238 - - 0 - 0.00%
2022-11-16 0 0.370 0.365 0.370 0.365 0.370 88,000 32,540 0.3698 0.231 0.228 0.231 0.228 0.231 140,743 0.2312 2.78%
2022-11-15 0 0.360 0.360 0.370 - - 0 0 - 0.225 0.225 0.231 - - 0 - 0.00%
2022-11-14 0 0.360 0.360 0.370 0.360 0.360 32,000 11,520 0.3600 0.225 0.225 0.231 0.225 0.225 51,179 0.2251 -1.37%
2022-11-11 0 0.365 0.350 0.365 0.345 0.365 132,000 48,080 0.3642 0.228 0.219 0.228 0.216 0.228 211,114 0.2277 0.00%
2022-11-10 0 0.365 0.345 0.370 - - 0 0 - 0.228 0.216 0.231 - - 0 - 0.00%
2022-11-09 0 0.365 0.360 0.370 0.345 0.365 196,000 68,840 0.3512 0.228 0.225 0.231 0.216 0.228 313,472 0.2196 1.39%
2022-11-08 0 0.360 0.340 0.365 0.360 0.360 132,000 47,520 0.3600 0.225 0.213 0.228 0.225 0.225 211,114 0.2251 0.00%
2022-11-07 0 0.360 0.360 0.365 0.355 0.360 276,000 99,320 0.3599 0.225 0.225 0.228 0.222 0.225 441,420 0.2250 -1.37%
2022-11-04 0 0.365 0.350 0.365 0.345 0.365 356,000 127,620 0.3585 0.228 0.219 0.228 0.216 0.228 569,368 0.2241 2.82%
2022-11-03 0 0.355 0.340 0.355 0.335 0.355 420,000 146,920 0.3498 0.222 0.213 0.222 0.209 0.222 671,727 0.2187 0.00%
2022-11-02 0 0.355 0.335 0.355 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2022-11-01 0 0.355 0.335 0.355 0.335 0.355 440,000 147,620 0.3355 0.222 0.209 0.222 0.209 0.222 703,714 0.2098 0.00%
2022-10-31 0 0.355 0.335 0.355 0.350 0.355 464,000 162,420 0.3500 0.222 0.209 0.222 0.219 0.222 742,098 0.2189 1.43%
2022-10-28 0 0.350 0.335 0.350 - - 0 0 - 0.219 0.209 0.219 - - 0 - -1.41%
2022-10-27 0 0.355 0.335 0.355 0.325 0.355 524,000 170,740 0.3258 0.222 0.209 0.222 0.203 0.222 838,059 0.2037 0.00%
2022-10-26 0 0.355 0.335 0.355 0.350 0.355 524,000 183,420 0.3500 0.222 0.209 0.222 0.219 0.222 838,059 0.2189 1.43%
2022-10-25 0 0.350 0.335 0.355 0.330 0.355 112,000 37,360 0.3336 0.219 0.209 0.222 0.206 0.222 179,127 0.2086 -2.78%
2022-10-24 0 0.360 0.345 0.360 0.345 0.360 472,000 163,040 0.3454 0.225 0.216 0.225 0.216 0.225 754,893 0.2160 -1.37%
2022-10-21 0 0.365 0.350 0.365 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2022-10-20 0 0.365 0.355 0.365 0.340 0.365 456,000 166,020 0.3641 0.228 0.222 0.228 0.213 0.228 729,303 0.2276 0.00%
2022-10-19 0 0.365 0.350 0.365 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2022-10-18 0 0.365 0.350 0.365 0.355 0.365 152,000 54,000 0.3553 0.228 0.219 0.228 0.222 0.228 243,101 0.2221 1.39%
2022-10-17 0 0.360 0.360 0.365 0.335 0.360 604,000 204,320 0.3383 0.225 0.225 0.228 0.209 0.225 966,007 0.2115 0.00%
2022-10-14 0 0.360 0.355 0.365 0.355 0.370 568,000 209,120 0.3682 0.225 0.222 0.228 0.222 0.231 908,430 0.2302 0.00%
2022-10-13 0 0.360 0.355 0.360 0.350 0.360 436,000 154,740 0.3549 0.225 0.222 0.225 0.219 0.225 697,316 0.2219 0.00%
2022-10-12 0 0.360 0.355 0.365 - - 0 0 - 0.225 0.222 0.228 - - 0 - 0.00%
2022-10-11 0 0.360 0.360 0.370 0.350 0.360 336,000 120,880 0.3598 0.225 0.225 0.231 0.219 0.225 537,381 0.2249 0.00%
2022-10-10 0 0.360 0.350 0.365 - - 0 0 - 0.225 0.219 0.228 - - 0 - 0.00%
2022-10-07 0 0.360 0.355 0.370 0.355 0.375 632,000 233,260 0.3691 0.225 0.222 0.231 0.222 0.234 1,010,789 0.2308 0.00%
2022-10-06 0 0.360 0.360 0.365 0.345 0.370 508,000 178,240 0.3509 0.225 0.225 0.228 0.216 0.231 812,469 0.2194 -2.70%
2022-10-05 0 0.370 0.360 0.370 0.360 0.375 372,000 137,160 0.3687 0.231 0.225 0.231 0.225 0.234 594,958 0.2305 2.78%
2022-10-03 0 0.360 0.360 0.365 0.355 0.370 296,000 108,400 0.3662 0.225 0.225 0.228 0.222 0.231 473,407 0.2290 -2.70%
2022-09-30 0 0.370 0.360 0.370 0.360 0.375 224,000 82,060 0.3663 0.231 0.225 0.231 0.225 0.234 358,254 0.2291 -1.33%
2022-09-29 0 0.375 0.360 0.375 0.360 0.380 1,260,000 457,520 0.3631 0.234 0.225 0.234 0.225 0.238 2,015,180 0.2270 -3.85%
2022-09-28 0 0.390 0.365 0.390 - - 0 0 - 0.244 0.228 0.244 - - 0 - 0.00%
2022-09-27 0 0.390 0.365 0.390 0.380 0.395 672,000 264,700 0.3939 0.244 0.228 0.244 0.238 0.247 1,074,762 0.2463 8.33%
2022-09-26 0 0.360 0.355 0.365 - - 0 0 - 0.225 0.222 0.228 - - 0 - 0.00%
2022-09-23 0 0.360 0.355 0.375 - - 0 0 - 0.225 0.222 0.234 - - 0 - 0.00%
2022-09-22 0 0.360 0.360 0.375 - - 0 0 - 0.225 0.225 0.234 - - 0 - 0.00%
2022-09-21 0 0.360 0.355 0.380 - - 0 0 - 0.225 0.222 0.238 - - 0 - 0.00%
2022-09-20 0 0.360 0.355 0.380 0.360 0.360 580,000 208,800 0.3600 0.225 0.222 0.238 0.225 0.225 927,622 0.2251 0.00%
2022-09-19 0 0.360 0.360 0.375 0.355 0.400 648,000 252,800 0.3901 0.225 0.225 0.234 0.222 0.250 1,036,378 0.2439 0.00%
2022-09-16 0 0.360 0.360 0.370 0.350 0.370 452,000 159,460 0.3528 0.225 0.225 0.231 0.219 0.231 722,906 0.2206 -2.70%
2022-09-15 0 0.370 0.365 0.390 0.350 0.370 576,000 202,440 0.3515 0.231 0.228 0.244 0.219 0.231 921,225 0.2198 0.00%
2022-09-14 0 0.370 0.355 0.380 0.360 0.370 820,000 295,400 0.3602 0.231 0.222 0.238 0.225 0.231 1,311,466 0.2252 1.37%
2022-09-13 0 0.365 0.360 0.390 0.360 0.380 1,160,000 418,100 0.3604 0.228 0.225 0.244 0.225 0.238 1,855,245 0.2254 -8.75%
2022-09-09 0 0.400 0.365 0.400 0.335 0.400 1,020,000 401,600 0.3937 0.250 0.228 0.250 0.209 0.250 1,631,336 0.2462 9.59%
2022-09-08 0 0.365 0.345 0.400 - - 0 0 - 0.228 0.216 0.250 - - 0 - 0.00%
2022-09-07 0 0.365 0.365 0.400 0.365 0.365 44,000 16,060 0.3650 0.228 0.228 0.250 0.228 0.228 70,371 0.2282 2.82%
2022-09-06 0 0.365 0.365 0.370 0.365 0.365 16,000 5,840 0.3650 0.222 0.222 0.225 0.222 0.222 26,310 0.2220 0.00%
2022-09-05 0 0.365 0.365 0.370 0.365 0.375 104,000 38,560 0.3708 0.222 0.222 0.225 0.222 0.228 171,018 0.2255 -1.35%
2022-09-02 0 0.370 0.370 0.425 - - 0 0 - 0.225 0.225 0.258 - - 0 - 0.00%
2022-09-01 0 0.370 0.370 0.380 0.370 0.380 112,000 41,980 0.3748 0.225 0.225 0.231 0.225 0.231 184,173 0.2279 -1.33%
2022-08-31 0 0.375 0.365 0.375 0.365 0.375 32,000 11,880 0.3713 0.228 0.222 0.228 0.222 0.228 52,621 0.2258 -1.32%
2022-08-30 0 0.380 0.360 0.395 0.365 0.365 40,000 14,600 0.3650 0.231 0.219 0.240 0.222 0.222 65,776 0.2220 1.33%
2022-08-29 0 0.375 0.360 0.405 - - 0 0 - 0.228 0.219 0.246 - - 0 - 0.00%
2022-08-26 0 0.375 0.360 0.410 0.370 0.375 164,000 61,280 0.3737 0.228 0.219 0.249 0.225 0.228 269,682 0.2272 1.35%
2022-08-25 0 0.370 0.360 0.425 0.365 0.365 88,000 32,120 0.3650 0.225 0.219 0.258 0.222 0.222 144,707 0.2220 0.00%
2022-08-24 0 0.370 0.360 0.425 0.365 0.370 112,000 41,080 0.3668 0.225 0.219 0.258 0.222 0.225 184,173 0.2231 0.00%
2022-08-23 0 0.370 0.365 0.370 - - 0 0 - 0.225 0.222 0.225 - - 0 - 0.00%
2022-08-22 0 0.370 0.365 0.395 0.360 0.375 112,000 41,520 0.3707 0.225 0.222 0.240 0.219 0.228 184,173 0.2254 -5.13%
2022-08-19 0 0.390 0.370 0.390 - - 0 0 - 0.237 0.225 0.237 - - 0 - -1.27%
2022-08-18 0 0.395 0.365 0.395 0.360 0.400 44,000 16,300 0.3705 0.240 0.222 0.240 0.219 0.243 72,354 0.2253 5.33%
2022-08-17 0 0.375 0.370 0.400 0.375 0.375 44,000 16,500 0.3750 0.228 0.225 0.243 0.228 0.228 72,354 0.2280 4.17%
2022-08-16 0 0.360 0.360 0.375 0.360 0.370 72,000 26,560 0.3689 0.219 0.219 0.228 0.219 0.225 118,397 0.2243 -4.00%
2022-08-15 0 0.375 0.365 0.400 0.375 0.375 48,000 17,940 0.3738 0.228 0.222 0.243 0.228 0.228 78,931 0.2273 1.35%
2022-08-12 0 0.370 0.370 0.375 0.365 0.375 96,000 35,720 0.3721 0.225 0.225 0.228 0.222 0.228 157,862 0.2263 0.00%
2022-08-11 0 0.370 0.370 0.375 0.365 0.380 108,000 40,300 0.3731 0.225 0.225 0.228 0.222 0.231 177,595 0.2269 -1.33%
2022-08-10 0 0.375 0.370 0.375 0.375 0.375 40,000 15,000 0.3750 0.228 0.225 0.228 0.228 0.228 65,776 0.2280 1.35%
2022-08-09 0 0.370 0.370 0.380 - - 0 0 - 0.225 0.225 0.231 - - 0 - 0.00%
2022-08-08 0 0.370 0.370 0.380 0.365 0.370 24,000 8,820 0.3675 0.225 0.225 0.231 0.222 0.225 39,466 0.2235 -1.33%
2022-08-05 0 0.375 0.370 0.380 - - 0 0 - 0.228 0.225 0.231 - - 0 - 0.00%
2022-08-04 0 0.375 0.370 0.380 - - 0 0 - 0.228 0.225 0.231 - - 0 - 0.00%
2022-08-03 0 0.375 0.365 0.380 - - 0 0 - 0.228 0.222 0.231 - - 0 - 0.00%
2022-08-02 0 0.375 0.365 0.375 0.370 0.375 64,000 23,900 0.3734 0.228 0.222 0.228 0.225 0.228 105,242 0.2271 1.35%
2022-08-01 0 0.370 0.370 0.380 - - 0 0 - 0.225 0.225 0.231 - - 0 - 0.00%
2022-07-29 0 0.370 0.365 0.380 0.370 0.370 40,000 14,800 0.3700 0.225 0.222 0.231 0.225 0.225 65,776 0.2250 0.00%
2022-07-28 0 0.370 0.365 0.380 0.370 0.370 40,000 14,800 0.3700 0.225 0.222 0.231 0.225 0.225 65,776 0.2250 0.00%
2022-07-27 0 0.370 0.370 0.380 0.365 0.400 36,000 13,440 0.3733 0.225 0.225 0.231 0.222 0.243 59,198 0.2270 -2.63%
2022-07-26 0 0.380 0.365 0.390 0.365 0.380 52,000 19,460 0.3742 0.231 0.222 0.237 0.222 0.231 85,509 0.2276 0.00%
2022-07-25 0 0.380 0.370 0.380 0.380 0.380 60,000 22,800 0.3800 0.231 0.225 0.231 0.231 0.231 98,664 0.2311 4.11%
2022-07-22 0 0.365 0.355 0.380 0.355 0.380 1,176,000 427,160 0.3632 0.222 0.216 0.231 0.216 0.231 1,933,816 0.2209 -3.95%
2022-07-21 0 0.380 0.375 0.390 0.375 0.390 512,000 195,020 0.3809 0.231 0.228 0.237 0.228 0.237 841,933 0.2316 -1.30%
2022-07-20 0 0.385 0.385 0.395 0.380 0.395 368,000 142,000 0.3859 0.234 0.234 0.240 0.231 0.240 605,140 0.2347 0.00%
2022-07-19 0 0.385 0.385 0.390 0.385 0.385 168,000 64,680 0.3850 0.234 0.234 0.237 0.234 0.234 276,259 0.2341 0.00%
2022-07-18 0 0.385 0.380 0.385 0.380 0.385 248,000 94,580 0.3814 0.234 0.231 0.234 0.231 0.234 407,811 0.2319 4.05%
2022-07-15 0 0.370 0.350 0.400 0.370 0.380 312,000 117,980 0.3781 0.225 0.213 0.243 0.225 0.231 513,053 0.2300 -2.63%
2022-07-14 0 0.380 0.375 0.400 - - 0 0 - 0.231 0.228 0.243 - - 0 - 0.00%
2022-07-13 0 0.380 0.350 0.395 0.370 0.385 76,000 28,880 0.3800 0.231 0.213 0.240 0.225 0.234 124,974 0.2311 0.00%
2022-07-12 0 0.380 0.350 0.380 0.370 0.380 72,000 27,100 0.3764 0.231 0.213 0.231 0.225 0.231 118,397 0.2289 -2.56%
2022-07-11 0 0.390 0.370 0.390 0.400 0.400 24,000 9,400 0.3917 0.237 0.225 0.237 0.243 0.243 39,466 0.2382 4.00%
2022-07-08 0 0.375 0.350 0.400 0.375 0.385 64,000 24,400 0.3813 0.228 0.213 0.243 0.228 0.234 105,242 0.2318 -2.60%
2022-07-07 0 0.385 0.375 0.400 0.385 0.385 12,000 4,620 0.3850 0.234 0.228 0.243 0.234 0.234 19,733 0.2341 1.32%
2022-07-06 0 0.380 0.320 0.400 0.370 0.380 72,000 27,080 0.3761 0.231 0.195 0.243 0.225 0.231 118,397 0.2287 0.00%
2022-07-05 0 0.380 0.370 0.380 0.380 0.380 56,000 21,240 0.3793 0.231 0.225 0.231 0.231 0.231 92,086 0.2307 0.00%
2022-07-04 0 0.380 0.370 0.395 0.380 0.380 32,000 12,160 0.3800 0.231 0.225 0.240 0.231 0.231 52,621 0.2311 1.33%
2022-06-30 0 0.375 0.370 0.380 0.375 0.380 52,000 19,640 0.3777 0.228 0.225 0.231 0.228 0.231 85,509 0.2297 -1.32%
2022-06-29 0 0.380 0.375 0.470 - - 4,000 1,500 0.3750 0.231 0.228 0.286 - - 6,578 0.2280 0.00%
2022-06-28 0 0.380 0.375 0.385 0.375 0.380 48,000 18,100 0.3771 0.231 0.228 0.234 0.228 0.231 78,931 0.2293 -1.30%
2022-06-27 0 0.385 0.375 0.395 0.385 0.385 36,000 13,860 0.3850 0.234 0.228 0.240 0.234 0.234 59,198 0.2341 1.32%
2022-06-24 0 0.380 0.375 0.400 0.380 0.380 40,000 15,200 0.3800 0.231 0.228 0.243 0.231 0.231 65,776 0.2311 1.33%
2022-06-23 0 0.375 0.370 0.395 - - 0 0 - 0.228 0.225 0.240 - - 0 - 0.00%
2022-06-22 0 0.375 0.370 0.395 0.370 0.375 24,000 8,980 0.3742 0.228 0.225 0.240 0.225 0.228 39,466 0.2275 2.74%
2022-06-21 0 0.365 0.365 0.400 0.340 0.375 36,000 13,240 0.3678 0.222 0.222 0.243 0.207 0.228 59,198 0.2237 -1.35%
2022-06-20 0 0.390 0.390 0.440 - - 0 0 - 0.225 0.225 0.254 - - 0 - 0.00%
2022-06-17 0 0.390 0.385 0.390 0.390 0.390 40,000 15,600 0.3900 0.225 0.222 0.225 0.225 0.225 69,332 0.2250 1.30%
2022-06-16 0 0.385 0.380 0.430 0.385 0.385 76,000 29,260 0.3850 0.222 0.219 0.248 0.222 0.222 131,730 0.2221 -1.28%
2022-06-15 0 0.390 0.390 0.420 0.390 0.390 40,000 15,600 0.3900 0.225 0.225 0.242 0.225 0.225 69,332 0.2250 1.30%
2022-06-14 0 0.385 0.375 0.420 - - 0 0 - 0.222 0.216 0.242 - - 0 - 0.00%
2022-06-13 0 0.385 0.380 0.420 - - 0 0 - 0.222 0.219 0.242 - - 0 - 0.00%
2022-06-10 0 0.385 0.380 0.385 0.385 0.385 52,000 20,020 0.3850 0.222 0.219 0.222 0.222 0.222 90,131 0.2221 -1.28%
2022-06-09 0 0.390 0.390 0.400 0.390 0.390 52,000 20,280 0.3900 0.225 0.225 0.231 0.225 0.225 90,131 0.2250 -2.50%
2022-06-08 0 0.400 0.390 0.400 0.395 0.405 104,000 41,540 0.3994 0.231 0.225 0.231 0.228 0.234 180,262 0.2304 0.00%
2022-06-07 0 0.400 0.390 0.470 - - 0 0 - 0.231 0.225 0.271 - - 0 - 0.00%
2022-06-06 0 0.400 0.385 0.470 - - 0 0 - 0.231 0.222 0.271 - - 0 - 0.00%
2022-06-02 0 0.400 0.385 0.470 - - 0 0 - 0.231 0.222 0.271 - - 0 - 0.00%
2022-06-01 0 0.400 0.395 0.465 0.400 0.400 28,000 11,200 0.4000 0.231 0.228 0.268 0.231 0.231 48,532 0.2308 0.00%
2022-05-31 0 0.400 0.400 0.465 0.400 0.400 20,000 8,000 0.4000 0.231 0.231 0.268 0.231 0.231 34,666 0.2308 0.00%
2022-05-30 0 0.400 0.400 0.450 0.400 0.470 88,000 35,860 0.4075 0.231 0.231 0.260 0.231 0.271 152,529 0.2351 1.27%
2022-05-27 0 0.395 0.395 0.420 0.395 0.395 40,000 15,800 0.3950 0.228 0.228 0.242 0.228 0.228 69,332 0.2279 -1.25%
2022-05-26 0 0.400 0.385 0.420 - - 0 0 - 0.231 0.222 0.242 - - 0 - 0.00%
2022-05-25 0 0.400 0.375 0.460 0.390 0.400 56,000 21,980 0.3925 0.231 0.216 0.265 0.225 0.231 97,064 0.2264 0.00%
2022-05-24 0 0.400 0.385 0.400 - - 0 0 - 0.231 0.222 0.231 - - 0 - 0.00%
2022-05-23 0 0.400 0.385 0.400 - - 0 0 - 0.231 0.222 0.231 - - 0 - 0.00%
2022-05-20 0 0.400 0.385 0.400 - - 0 0 - 0.231 0.222 0.231 - - 0 - 0.00%
2022-05-19 0 0.400 0.380 0.405 0.395 0.400 32,000 12,700 0.3969 0.231 0.219 0.234 0.228 0.231 55,465 0.2290 1.27%
2022-05-18 0 0.395 0.385 0.410 - - 0 0 - 0.228 0.222 0.237 - - 0 - 0.00%
2022-05-17 0 0.395 0.380 0.395 0.380 0.395 64,000 25,060 0.3916 0.228 0.219 0.228 0.219 0.228 110,930 0.2259 -1.25%
2022-05-16 0 0.400 0.375 0.400 0.395 0.400 28,000 11,120 0.3971 0.231 0.216 0.231 0.228 0.231 48,532 0.2291 1.27%
2022-05-13 0 0.395 0.375 0.410 - - 0 0 - 0.228 0.216 0.237 - - 0 - 0.00%
2022-05-12 0 0.395 0.375 0.410 0.390 0.395 92,000 35,980 0.3911 0.228 0.216 0.237 0.225 0.228 159,462 0.2256 0.00%
2022-05-11 0 0.395 0.375 0.395 0.395 0.395 108,000 42,660 0.3950 0.228 0.216 0.228 0.228 0.228 187,195 0.2279 0.00%
2022-05-10 0 0.395 0.370 0.400 0.395 0.395 52,000 20,540 0.3950 0.228 0.213 0.231 0.228 0.228 90,131 0.2279 3.95%
2022-05-06 0 0.380 0.365 0.410 - - 0 0 - 0.219 0.211 0.237 - - 0 - 0.00%
2022-05-05 0 0.380 0.370 0.385 0.370 0.380 76,000 28,760 0.3784 0.219 0.213 0.222 0.213 0.219 131,730 0.2183 2.70%
2022-05-04 0 0.370 0.370 0.395 0.365 0.370 116,000 42,860 0.3695 0.213 0.213 0.228 0.211 0.213 201,061 0.2132 1.37%
2022-05-03 0 0.365 0.365 0.380 0.365 0.370 60,000 22,140 0.3690 0.211 0.211 0.219 0.211 0.213 103,997 0.2129 1.39%
2022-04-29 0 0.360 0.360 0.390 0.350 0.365 48,000 17,240 0.3592 0.208 0.208 0.225 0.202 0.211 83,198 0.2072 -1.37%
2022-04-28 0 0.365 0.360 0.370 0.350 0.370 476,000 172,100 0.3616 0.211 0.208 0.213 0.202 0.213 825,045 0.2086 -6.41%
2022-04-27 0 0.390 0.390 0.450 - - 0 0 - 0.225 0.225 0.260 - - 0 - 0.00%
2022-04-26 0 0.390 0.390 0.435 0.390 0.410 136,000 55,680 0.4094 0.225 0.225 0.251 0.225 0.237 235,727 0.2362 -2.50%
2022-04-25 0 0.400 0.390 0.415 0.400 0.400 28,000 11,200 0.4000 0.231 0.225 0.239 0.231 0.231 48,532 0.2308 2.56%
2022-04-22 0 0.390 0.390 0.415 0.380 0.390 192,000 73,320 0.3819 0.225 0.225 0.239 0.219 0.225 332,791 0.2203 4.00%
2022-04-21 0 0.375 0.370 0.380 - - 0 0 - 0.216 0.213 0.219 - - 0 - 0.00%
2022-04-20 0 0.375 0.370 0.375 0.375 0.375 40,000 15,000 0.3750 0.216 0.213 0.216 0.216 0.216 69,332 0.2164 0.00%
2022-04-19 0 0.375 0.370 0.380 - - 0 0 - 0.216 0.213 0.219 - - 0 - 0.00%
2022-04-14 0 0.375 0.370 0.380 0.375 0.375 20,000 7,500 0.3750 0.216 0.213 0.219 0.216 0.216 34,666 0.2164 0.00%
2022-04-13 0 0.375 0.370 0.380 - - 0 0 - 0.216 0.213 0.219 - - 0 - 0.00%
2022-04-12 0 0.375 0.370 0.380 - - 0 0 - 0.216 0.213 0.219 - - 0 - 0.00%
2022-04-11 0 0.375 0.365 0.380 - - 0 0 - 0.216 0.211 0.219 - - 0 - 0.00%
2022-04-08 0 0.375 0.370 0.380 - - 0 0 - 0.216 0.213 0.219 - - 0 - 0.00%
2022-04-07 0 0.375 0.370 0.380 0.375 0.375 20,000 7,500 0.3750 0.216 0.213 0.219 0.216 0.216 34,666 0.2164 1.35%
2022-04-06 0 0.370 0.365 0.380 - - 0 0 - 0.213 0.211 0.219 - - 0 - 0.00%
2022-04-04 0 0.370 0.365 0.380 0.370 0.380 16,000 6,000 0.3750 0.213 0.211 0.219 0.213 0.219 27,733 0.2164 -2.63%
2022-04-01 0 0.380 0.370 0.380 0.375 0.380 64,000 24,200 0.3781 0.219 0.213 0.219 0.216 0.219 110,930 0.2182 1.33%
2022-03-31 0 0.375 0.375 0.380 0.375 0.375 20,000 7,500 0.3750 0.216 0.216 0.219 0.216 0.216 34,666 0.2164 1.35%
2022-03-30 0 0.370 0.370 0.390 0.370 0.370 52,000 19,240 0.3700 0.213 0.213 0.225 0.213 0.213 90,131 0.2135 0.00%
2022-03-29 0 0.370 0.365 0.375 0.370 0.370 64,000 23,680 0.3700 0.213 0.211 0.216 0.213 0.213 110,930 0.2135 1.37%
2022-03-28 0 0.365 0.365 0.375 0.365 0.370 72,000 26,580 0.3692 0.211 0.211 0.216 0.211 0.213 124,797 0.2130 0.00%
2022-03-25 0 0.365 0.355 0.370 0.365 0.365 136,000 49,640 0.3650 0.211 0.205 0.213 0.211 0.211 235,727 0.2106 1.39%
2022-03-24 0 0.360 0.360 0.370 0.360 0.370 200,000 72,400 0.3620 0.208 0.208 0.213 0.208 0.213 346,658 0.2089 -1.37%
2022-03-23 0 0.365 0.350 0.365 0.330 0.365 140,000 49,420 0.3530 0.211 0.202 0.211 0.190 0.211 242,660 0.2037 2.82%
2022-03-22 0 0.355 0.355 0.370 0.355 0.355 24,000 8,520 0.3550 0.205 0.205 0.213 0.205 0.205 41,599 0.2048 2.90%
2022-03-21 0 0.345 0.345 0.350 0.345 0.360 116,000 41,060 0.3540 0.199 0.199 0.202 0.199 0.208 201,061 0.2042 -4.17%
2022-03-18 0 0.360 0.355 0.370 0.360 0.360 12,000 4,320 0.3600 0.208 0.205 0.213 0.208 0.208 20,799 0.2077 2.86%
2022-03-17 0 0.350 0.350 0.375 0.350 0.365 32,000 11,440 0.3575 0.202 0.202 0.216 0.202 0.211 55,465 0.2063 1.45%
2022-03-16 0 0.345 0.345 0.370 0.335 0.340 52,000 17,680 0.3400 0.199 0.199 0.213 0.193 0.196 90,131 0.1962 0.00%
2022-03-15 0 0.345 0.345 0.360 0.345 0.345 28,000 9,660 0.3450 0.199 0.199 0.208 0.199 0.199 48,532 0.1990 -6.76%
2022-03-14 0 0.370 0.335 0.375 0.335 0.370 56,000 20,440 0.3650 0.213 0.193 0.216 0.193 0.213 97,064 0.2106 4.23%
2022-03-11 0 0.355 0.340 0.370 - - 0 0 - 0.205 0.196 0.213 - - 0 - 0.00%
2022-03-10 0 0.355 0.340 0.355 0.355 0.360 56,000 19,980 0.3568 0.205 0.196 0.205 0.205 0.208 97,064 0.2058 4.41%
2022-03-09 0 0.340 0.340 0.345 0.340 0.345 144,000 49,020 0.3404 0.196 0.196 0.199 0.196 0.199 249,593 0.1964 -2.86%
2022-03-08 0 0.350 0.340 0.360 0.340 0.360 236,000 81,900 0.3470 0.202 0.196 0.208 0.196 0.208 409,056 0.2002 -1.41%
2022-03-07 0 0.355 0.355 0.365 0.355 0.365 32,000 11,540 0.3606 0.205 0.205 0.211 0.205 0.211 55,465 0.2081 -1.39%
2022-03-04 0 0.360 0.355 0.365 0.360 0.370 52,000 19,040 0.3662 0.208 0.205 0.211 0.208 0.213 90,131 0.2112 -2.70%
2022-03-03 0 0.370 0.370 0.375 - - 8,000 2,960 0.3700 0.213 0.213 0.216 - - 13,866 0.2135 0.00%
2022-03-02 0 0.370 0.365 0.370 0.370 0.370 12,000 4,440 0.3700 0.213 0.211 0.213 0.213 0.213 20,799 0.2135 -1.33%
2022-03-01 0 0.375 0.370 0.375 - - 0 0 - 0.216 0.213 0.216 - - 0 - -1.32%
2022-02-28 0 0.380 0.370 0.385 0.375 0.380 156,000 59,000 0.3782 0.219 0.213 0.222 0.216 0.219 270,393 0.2182 1.33%
2022-02-25 0 0.375 0.370 0.380 0.375 0.380 192,000 72,680 0.3785 0.216 0.213 0.219 0.216 0.219 332,791 0.2184 4.17%
2022-02-24 0 0.360 0.360 0.370 0.360 0.375 168,000 62,140 0.3699 0.208 0.208 0.213 0.208 0.216 291,192 0.2134 -4.00%
2022-02-23 0 0.375 0.360 0.375 0.360 0.380 228,000 85,340 0.3743 0.216 0.208 0.216 0.208 0.219 395,190 0.2159 1.35%
2022-02-22 0 0.370 0.360 0.370 0.365 0.375 204,000 75,320 0.3692 0.213 0.208 0.213 0.211 0.216 353,591 0.2130 -1.33%
2022-02-21 0 0.375 0.355 0.375 0.360 0.375 204,000 76,100 0.3730 0.216 0.205 0.216 0.208 0.216 353,591 0.2152 0.00%
2022-02-18 0 0.375 0.365 0.375 0.370 0.375 176,000 65,720 0.3734 0.216 0.211 0.216 0.213 0.216 305,059 0.2154 -1.32%
2022-02-17 0 0.380 0.365 0.380 0.370 0.385 220,000 83,220 0.3783 0.219 0.211 0.219 0.213 0.222 381,323 0.2182 -2.56%
2022-02-16 0 0.390 0.380 0.390 0.385 0.390 172,000 66,880 0.3888 0.225 0.219 0.225 0.222 0.225 298,125 0.2243 -1.27%
2022-02-15 0 0.395 0.380 0.395 0.380 0.395 228,000 87,880 0.3854 0.228 0.219 0.228 0.219 0.228 395,190 0.2224 1.28%
2022-02-14 0 0.390 0.380 0.395 0.380 0.390 228,000 88,280 0.3872 0.225 0.219 0.228 0.219 0.225 395,190 0.2234 0.00%
2022-02-11 0 0.390 0.380 0.390 0.385 0.390 224,000 86,320 0.3854 0.225 0.219 0.225 0.222 0.225 388,256 0.2223 0.00%
2022-02-10 0 0.390 0.380 0.395 0.380 0.390 300,000 115,960 0.3865 0.225 0.219 0.228 0.219 0.225 519,986 0.2230 0.00%
2022-02-09 0 0.390 0.370 0.390 0.375 0.390 436,000 165,360 0.3793 0.225 0.213 0.225 0.216 0.225 755,713 0.2188 1.30%
2022-02-08 0 0.385 0.370 0.385 0.380 0.385 216,000 82,200 0.3806 0.222 0.213 0.222 0.219 0.222 374,390 0.2196 1.32%
2022-02-07 0 0.380 0.365 0.385 0.355 0.390 232,000 87,200 0.3759 0.219 0.211 0.222 0.205 0.225 402,123 0.2168 -2.56%
2022-02-04 0 0.390 0.370 0.390 0.375 0.390 164,000 63,140 0.3850 0.225 0.213 0.225 0.216 0.225 284,259 0.2221 -3.70%
2022-01-31 0 0.405 0.350 0.405 0.380 0.405 152,000 57,920 0.3811 0.234 0.202 0.234 0.219 0.234 263,460 0.2198 8.00%
2022-01-28 0 0.375 0.350 0.380 0.370 0.380 220,000 82,820 0.3765 0.216 0.202 0.219 0.213 0.219 381,323 0.2172 -2.60%
2022-01-27 0 0.385 0.360 0.385 0.370 0.385 332,000 125,120 0.3769 0.222 0.208 0.222 0.213 0.222 575,451 0.2174 0.00%
2022-01-26 0 0.385 0.365 0.385 0.365 0.385 296,000 111,760 0.3776 0.222 0.211 0.222 0.211 0.222 513,053 0.2178 1.32%
2022-01-25 0 0.380 0.350 0.380 0.370 0.390 224,000 84,860 0.3788 0.219 0.202 0.219 0.213 0.225 388,256 0.2186 -2.56%
2022-01-24 0 0.390 0.375 0.390 0.375 0.400 168,000 65,460 0.3896 0.225 0.216 0.225 0.216 0.231 291,192 0.2248 -1.27%
2022-01-21 0 0.395 0.360 0.400 0.370 0.425 496,000 195,560 0.3943 0.228 0.208 0.231 0.213 0.245 859,711 0.2275 -4.82%
2022-01-20 0 0.415 0.415 0.430 0.415 0.430 580,000 247,080 0.4260 0.239 0.239 0.248 0.239 0.248 1,005,307 0.2458 -4.60%
2022-01-19 0 0.435 0.425 0.435 0.430 0.440 180,000 78,460 0.4359 0.251 0.245 0.251 0.248 0.254 311,992 0.2515 0.00%
2022-01-18 0 0.435 0.425 0.445 0.420 0.435 248,000 107,420 0.4331 0.251 0.245 0.257 0.242 0.251 429,855 0.2499 1.16%
2022-01-17 0 0.430 0.415 0.430 0.415 0.430 1,520,000 639,160 0.4205 0.248 0.239 0.248 0.239 0.248 2,634,597 0.2426 -1.15%
2022-01-14 0 0.435 0.420 0.435 0.405 0.465 568,000 256,900 0.4523 0.251 0.242 0.251 0.234 0.268 984,507 0.2609 -1.14%
2022-01-13 0 0.440 0.435 0.445 0.405 0.440 1,440,000 611,960 0.4250 0.254 0.251 0.257 0.234 0.254 2,495,934 0.2452 8.64%
2022-01-12 0 0.405 0.400 0.405 0.390 0.405 352,000 141,080 0.4008 0.234 0.231 0.234 0.225 0.234 610,117 0.2312 3.85%
2022-01-11 0 0.390 0.385 0.390 0.385 0.400 300,000 117,940 0.3931 0.225 0.222 0.225 0.222 0.231 519,986 0.2268 0.00%
2022-01-10 0 0.390 0.380 0.390 0.375 0.390 368,000 140,620 0.3821 0.225 0.219 0.225 0.216 0.225 637,850 0.2205 4.00%
2022-01-07 0 0.375 0.370 0.380 0.360 0.390 848,000 318,100 0.3751 0.216 0.213 0.219 0.208 0.225 1,469,828 0.2164 4.17%
2022-01-06 0 0.360 0.345 0.365 0.335 0.370 432,000 150,920 0.3494 0.208 0.199 0.211 0.193 0.213 748,780 0.2016 -4.00%
2022-01-05 0 0.375 0.365 0.375 0.370 0.375 252,000 93,880 0.3725 0.216 0.211 0.216 0.213 0.216 436,788 0.2149 0.00%
2022-01-04 0 0.375 0.365 0.375 0.370 0.415 372,000 139,180 0.3741 0.216 0.211 0.216 0.213 0.239 644,783 0.2159 1.35%
2022-01-03 0 0.370 0.365 0.370 0.370 0.380 212,000 78,720 0.3713 0.213 0.211 0.213 0.213 0.219 367,457 0.2142 -3.90%
2021-12-31 0 0.385 0.355 0.370 0.355 0.400 436,000 162,380 0.3724 0.222 0.205 0.213 0.205 0.231 755,713 0.2149 -2.53%
2021-12-30 0 0.395 0.385 0.395 0.390 0.395 164,000 64,340 0.3923 0.228 0.222 0.228 0.225 0.228 284,259 0.2263 -1.25%
2021-12-29 0 0.400 0.390 0.400 0.395 0.405 176,000 70,400 0.4000 0.231 0.225 0.231 0.228 0.234 305,059 0.2308 2.56%
2021-12-28 0 0.390 0.385 0.390 0.385 0.390 116,000 45,100 0.3888 0.225 0.222 0.225 0.222 0.225 201,061 0.2243 0.00%
2021-12-24 0 0.390 0.385 0.390 0.385 0.390 60,000 23,340 0.3890 0.225 0.222 0.225 0.222 0.225 103,997 0.2244 -1.27%
2021-12-23 0 0.395 0.385 0.395 0.390 0.400 256,000 100,340 0.3920 0.228 0.222 0.228 0.225 0.231 443,722 0.2261 1.28%
2021-12-22 0 0.390 0.390 0.400 0.390 0.410 244,000 97,700 0.4004 0.225 0.225 0.231 0.225 0.237 422,922 0.2310 -6.02%
2021-12-21 0 0.415 0.410 0.415 0.410 0.415 136,000 56,240 0.4135 0.239 0.237 0.239 0.237 0.239 235,727 0.2386 -1.19%
2021-12-20 0 0.420 0.415 0.420 0.415 0.425 172,000 72,300 0.4203 0.242 0.239 0.242 0.239 0.245 298,125 0.2425 -1.18%
2021-12-17 0 0.425 0.420 0.430 0.415 0.430 140,000 59,320 0.4237 0.245 0.242 0.248 0.239 0.248 242,660 0.2445 -1.16%
2021-12-16 0 0.430 0.425 0.430 0.430 0.435 156,000 67,440 0.4323 0.248 0.245 0.248 0.248 0.251 270,393 0.2494 -1.15%
2021-12-15 0 0.435 0.430 0.440 0.430 0.435 132,000 57,180 0.4332 0.251 0.248 0.254 0.248 0.251 228,794 0.2499 2.35%
2021-12-14 0 0.425 0.425 0.435 0.420 0.440 176,000 75,820 0.4308 0.245 0.245 0.251 0.242 0.254 305,059 0.2485 -2.30%
2021-12-13 0 0.435 0.425 0.435 0.415 0.440 188,000 80,660 0.4290 0.251 0.245 0.251 0.239 0.254 325,858 0.2475 1.16%
2021-12-10 0 0.430 0.430 0.440 0.430 0.445 164,000 71,440 0.4356 0.248 0.248 0.254 0.248 0.257 284,259 0.2513 0.00%
2021-12-09 0 0.440 0.430 0.440 0.430 0.440 268,000 116,340 0.4341 0.248 0.242 0.248 0.242 0.248 475,324 0.2448 1.15%
2021-12-08 0 0.435 0.430 0.435 0.430 0.440 172,000 75,060 0.4364 0.245 0.242 0.245 0.242 0.248 305,059 0.2461 0.00%
2021-12-07 0 0.435 0.430 0.435 0.425 0.440 196,000 85,140 0.4344 0.245 0.242 0.245 0.240 0.248 347,625 0.2449 1.16%
2021-12-06 0 0.430 0.425 0.430 0.425 0.435 180,000 77,540 0.4308 0.242 0.240 0.242 0.240 0.245 319,247 0.2429 -2.27%
2021-12-03 0 0.440 0.430 0.440 0.430 0.440 196,000 85,680 0.4371 0.248 0.242 0.248 0.242 0.248 347,625 0.2465 1.15%
2021-12-02 0 0.435 0.420 0.435 0.425 0.445 184,000 79,760 0.4335 0.245 0.237 0.245 0.240 0.251 326,342 0.2444 -2.25%
2021-12-01 0 0.445 0.435 0.445 0.440 0.450 184,000 81,520 0.4430 0.251 0.245 0.251 0.248 0.254 326,342 0.2498 0.00%
2021-11-30 0 0.445 0.430 0.445 0.430 0.450 264,000 116,040 0.4395 0.251 0.242 0.251 0.242 0.254 468,229 0.2478 2.30%
2021-11-29 0 0.435 0.425 0.435 0.420 0.440 172,000 73,960 0.4300 0.245 0.240 0.245 0.237 0.248 305,059 0.2424 0.00%
2021-11-26 0 0.435 0.425 0.435 0.430 0.435 220,000 95,040 0.4320 0.245 0.240 0.245 0.242 0.245 390,191 0.2436 -1.14%
2021-11-25 0 0.440 0.430 0.440 0.435 0.445 208,000 91,480 0.4398 0.248 0.242 0.248 0.245 0.251 368,908 0.2480 0.00%
2021-11-24 0 0.440 0.440 0.450 0.435 0.450 164,000 72,340 0.4411 0.248 0.248 0.254 0.245 0.254 290,870 0.2487 -2.22%
2021-11-23 0 0.450 0.445 0.460 0.450 0.460 180,000 81,720 0.4540 0.254 0.251 0.259 0.254 0.259 319,247 0.2560 0.00%
2021-11-22 0 0.450 0.445 0.455 0.450 0.460 216,000 97,840 0.4530 0.254 0.251 0.257 0.254 0.259 383,097 0.2554 -1.10%
2021-11-19 0 0.455 0.455 0.460 0.445 0.455 316,000 141,940 0.4492 0.257 0.257 0.259 0.251 0.257 560,457 0.2533 1.11%
2021-11-18 0 0.450 0.440 0.450 0.445 0.455 180,000 80,720 0.4484 0.254 0.248 0.254 0.251 0.257 319,247 0.2528 -1.10%
2021-11-17 0 0.455 0.455 0.460 0.440 0.455 176,000 79,080 0.4493 0.257 0.257 0.259 0.248 0.257 312,153 0.2533 1.11%
2021-11-16 0 0.450 0.440 0.450 0.445 0.460 176,000 79,300 0.4506 0.254 0.248 0.254 0.251 0.259 312,153 0.2540 2.27%
2021-11-15 0 0.440 0.435 0.450 0.435 0.460 208,000 91,140 0.4382 0.248 0.245 0.254 0.245 0.259 368,908 0.2471 2.33%
2021-11-12 0 0.430 0.430 0.450 0.430 0.450 776,000 338,300 0.4360 0.242 0.242 0.254 0.242 0.254 1,376,311 0.2458 -2.27%
2021-11-11 0 0.440 0.435 0.440 0.435 0.445 216,000 95,120 0.4404 0.248 0.245 0.248 0.245 0.251 383,097 0.2483 0.00%
2021-11-10 0 0.440 0.430 0.445 0.440 0.445 212,000 94,100 0.4439 0.248 0.242 0.251 0.248 0.251 376,002 0.2503 -2.22%
2021-11-09 0 0.450 0.440 0.450 0.445 0.450 176,000 78,900 0.4483 0.254 0.248 0.254 0.251 0.254 312,153 0.2528 0.00%
2021-11-08 0 0.450 0.440 0.450 0.445 0.450 172,000 77,300 0.4494 0.254 0.248 0.254 0.251 0.254 305,059 0.2534 2.27%
2021-11-05 0 0.440 0.435 0.450 0.440 0.450 124,000 55,480 0.4474 0.248 0.245 0.254 0.248 0.254 219,926 0.2523 -2.22%
2021-11-04 0 0.450 0.440 0.455 0.435 0.450 252,000 111,000 0.4405 0.254 0.248 0.257 0.245 0.254 446,946 0.2484 1.12%
2021-11-03 0 0.445 0.445 0.450 0.440 0.455 252,000 112,340 0.4458 0.251 0.251 0.254 0.248 0.257 446,946 0.2514 -3.26%
2021-11-02 0 0.460 0.455 0.460 0.455 0.460 188,000 86,100 0.4580 0.259 0.257 0.259 0.257 0.259 333,436 0.2582 -1.08%
2021-11-01 0 0.465 0.450 0.465 0.455 0.465 184,000 84,740 0.4605 0.262 0.254 0.262 0.257 0.262 326,342 0.2597 -1.06%
2021-10-29 0 0.470 0.465 0.470 0.440 0.470 228,000 104,200 0.4570 0.265 0.262 0.265 0.248 0.265 404,380 0.2577 1.08%
2021-10-28 0 0.465 0.460 0.470 0.450 0.470 148,000 67,880 0.4586 0.262 0.259 0.265 0.254 0.265 262,492 0.2586 -1.06%
2021-10-27 0 0.470 0.465 0.475 0.470 0.475 160,000 75,800 0.4738 0.265 0.262 0.268 0.265 0.268 283,775 0.2671 -2.08%
2021-10-26 0 0.480 0.470 0.480 0.470 0.480 180,000 85,400 0.4744 0.271 0.265 0.271 0.265 0.271 319,247 0.2675 0.00%
2021-10-25 0 0.480 0.470 0.485 0.475 0.480 188,000 89,880 0.4781 0.271 0.265 0.273 0.268 0.271 333,436 0.2696 1.05%
2021-10-22 0 0.475 0.465 0.475 0.465 0.475 176,000 83,160 0.4725 0.268 0.262 0.268 0.262 0.268 312,153 0.2664 1.06%
2021-10-21 0 0.470 0.470 0.475 0.460 0.480 656,000 307,140 0.4682 0.265 0.265 0.268 0.259 0.271 1,163,479 0.2640 -2.08%
2021-10-20 0 0.480 0.475 0.485 0.475 0.485 284,000 135,900 0.4785 0.271 0.268 0.273 0.268 0.273 503,701 0.2698 -1.03%
2021-10-19 0 0.485 0.480 0.495 0.465 0.485 228,000 108,780 0.4771 0.273 0.271 0.279 0.262 0.273 404,380 0.2690 0.00%
2021-10-18 0 0.485 0.480 0.490 0.480 0.485 188,000 90,720 0.4826 0.273 0.271 0.276 0.271 0.273 333,436 0.2721 0.00%
2021-10-15 0 0.485 0.475 0.485 0.480 0.485 272,000 130,900 0.4813 0.273 0.268 0.273 0.271 0.273 482,418 0.2713 1.04%
2021-10-12 0 0.480 0.470 0.485 0.475 0.495 272,000 131,000 0.4816 0.271 0.265 0.273 0.268 0.279 482,418 0.2715 -1.03%
2021-10-11 0 0.485 0.485 0.490 0.480 0.500 648,000 316,780 0.4889 0.273 0.273 0.276 0.271 0.282 1,149,291 0.2756 -1.02%
2021-10-08 0 0.490 0.475 0.490 0.480 0.490 184,000 88,780 0.4825 0.276 0.268 0.276 0.271 0.276 326,342 0.2720 1.03%
2021-10-07 0 0.485 0.475 0.490 0.480 0.485 300,000 144,940 0.4831 0.273 0.268 0.276 0.271 0.273 532,079 0.2724 1.04%
2021-10-06 0 0.480 0.480 0.490 0.470 0.490 188,000 89,940 0.4784 0.271 0.271 0.276 0.265 0.276 333,436 0.2697 0.00%
2021-10-05 0 0.480 0.475 0.490 0.475 0.485 184,000 88,340 0.4801 0.271 0.268 0.276 0.268 0.273 326,342 0.2707 -1.03%
2021-10-04 0 0.485 0.475 0.485 0.475 0.485 220,000 105,800 0.4809 0.273 0.268 0.273 0.268 0.273 390,191 0.2711 -2.02%
2021-09-30 0 0.495 0.470 0.495 0.480 0.495 216,000 105,100 0.4866 0.279 0.265 0.279 0.271 0.279 383,097 0.2743 0.00%
2021-09-29 0 0.495 0.485 0.500 0.490 0.500 216,000 106,160 0.4915 0.279 0.273 0.282 0.276 0.282 383,097 0.2771 0.00%
2021-09-28 0 0.495 0.485 0.500 0.490 0.495 228,000 112,300 0.4925 0.279 0.273 0.282 0.276 0.279 404,380 0.2777 1.02%
2021-09-27 0 0.490 0.490 0.500 0.490 0.500 300,000 148,780 0.4959 0.276 0.276 0.282 0.276 0.282 532,079 0.2796 -2.00%
2021-09-24 0 0.500 0.490 0.510 0.485 0.500 208,000 102,600 0.4933 0.282 0.276 0.288 0.273 0.282 368,908 0.2781 3.09%
2021-09-23 0 0.485 0.480 0.500 0.470 0.490 248,000 119,860 0.4833 0.273 0.271 0.282 0.265 0.276 439,852 0.2725 1.04%
2021-09-21 0 0.480 0.475 0.510 0.470 0.480 208,000 99,060 0.4763 0.271 0.268 0.288 0.265 0.271 368,908 0.2685 0.00%
2021-09-20 0 0.480 0.470 0.520 0.475 0.480 236,000 112,760 0.4778 0.271 0.265 0.293 0.268 0.271 418,569 0.2694 -2.04%
2021-09-17 0 0.490 0.480 0.490 0.480 0.490 272,000 132,360 0.4866 0.276 0.271 0.276 0.271 0.276 482,418 0.2744 0.00%
2021-09-16 0 0.490 0.480 0.495 0.480 0.500 300,000 146,480 0.4883 0.276 0.271 0.279 0.271 0.282 532,079 0.2753 -3.92%
2021-09-15 0 0.510 0.490 0.510 0.495 0.510 256,000 128,320 0.5013 0.288 0.276 0.288 0.279 0.288 454,041 0.2826 0.00%
2021-09-14 0 0.510 0.500 0.520 0.500 0.520 160,000 81,720 0.5108 0.288 0.282 0.293 0.282 0.293 283,775 0.2880 -1.92%
2021-09-13 0 0.520 0.510 0.530 0.510 0.550 188,000 97,040 0.5162 0.293 0.288 0.299 0.288 0.310 333,436 0.2910 0.00%
2021-09-10 0 0.530 0.520 0.530 0.500 0.530 216,000 111,960 0.5183 0.293 0.288 0.293 0.277 0.293 390,464 0.2867 3.92%
2021-09-09 0 0.510 0.500 0.530 0.500 0.530 424,000 218,400 0.5151 0.282 0.277 0.293 0.277 0.293 766,467 0.2849 -3.77%
2021-09-08 0 0.530 0.530 0.540 0.530 0.540 172,000 92,360 0.5370 0.293 0.293 0.299 0.293 0.299 310,925 0.2970 -1.85%
2021-09-07 0 0.540 0.540 0.550 0.530 0.550 244,000 131,200 0.5377 0.299 0.299 0.304 0.293 0.304 441,080 0.2975 -1.82%
2021-09-06 0 0.550 0.530 0.550 0.530 0.550 172,000 92,200 0.5360 0.304 0.293 0.304 0.293 0.304 310,925 0.2965 0.00%
2021-09-03 0 0.550 0.530 0.550 0.540 0.550 280,000 152,640 0.5451 0.304 0.293 0.304 0.299 0.304 506,157 0.3016 -1.79%
2021-09-02 0 0.560 0.540 0.560 0.550 0.560 248,000 136,640 0.5510 0.310 0.299 0.310 0.304 0.310 448,311 0.3048 1.82%
2021-09-01 0 0.550 0.530 0.550 0.520 0.640 956,000 540,400 0.5653 0.304 0.293 0.304 0.288 0.354 1,728,165 0.3127 1.85%
2021-08-31 0 0.540 0.530 0.550 0.530 0.550 244,000 130,960 0.5367 0.299 0.293 0.304 0.293 0.304 441,080 0.2969 0.00%
2021-08-30 0 0.540 0.530 0.550 0.520 0.600 232,000 124,240 0.5355 0.299 0.293 0.304 0.288 0.332 419,387 0.2962 1.89%
2021-08-27 0 0.530 0.510 0.530 0.520 0.530 228,000 120,000 0.5263 0.293 0.282 0.293 0.288 0.293 412,157 0.2912 0.00%
2021-08-26 0 0.530 0.520 0.530 0.530 0.540 268,000 143,560 0.5357 0.293 0.288 0.293 0.293 0.299 484,465 0.2963 -1.85%
2021-08-25 0 0.540 0.540 0.560 0.540 0.560 208,000 114,600 0.5510 0.299 0.299 0.310 0.299 0.310 376,002 0.3048 -3.57%
2021-08-24 0 0.560 0.540 0.560 0.550 0.570 184,000 101,640 0.5524 0.310 0.299 0.310 0.304 0.315 332,618 0.3056 1.82%
2021-08-23 0 0.550 0.550 0.560 0.540 0.570 208,000 114,240 0.5492 0.304 0.304 0.310 0.299 0.315 376,002 0.3038 -1.79%
2021-08-20 0 0.560 0.550 0.570 0.540 0.570 280,000 155,080 0.5539 0.310 0.304 0.315 0.299 0.315 506,157 0.3064 0.00%
2021-08-19 0 0.560 0.540 0.550 0.540 0.590 384,000 220,480 0.5742 0.310 0.299 0.304 0.299 0.326 694,158 0.3176 -3.45%
2021-08-18 0 0.580 0.570 0.580 0.570 0.600 628,000 367,640 0.5854 0.321 0.315 0.321 0.315 0.332 1,135,238 0.3238 1.75%
2021-08-17 0 0.570 0.560 0.580 0.560 0.580 276,000 157,120 0.5693 0.315 0.310 0.321 0.310 0.321 498,926 0.3149 1.79%
2021-08-16 0 0.560 0.550 0.570 0.550 0.580 268,000 150,160 0.5603 0.310 0.304 0.315 0.304 0.321 484,465 0.3100 1.82%
2021-08-13 0 0.550 0.540 0.580 0.510 0.610 540,000 314,960 0.5833 0.304 0.299 0.321 0.282 0.337 976,160 0.3227 -8.33%
2021-08-12 0 0.600 0.600 0.620 0.600 0.610 292,000 176,400 0.6041 0.332 0.332 0.343 0.332 0.337 527,850 0.3342 -1.64%
2021-08-11 0 0.610 0.600 0.610 0.580 0.610 368,000 220,640 0.5996 0.337 0.332 0.337 0.321 0.337 665,235 0.3317 1.67%
2021-08-10 0 0.600 0.590 0.600 0.590 0.610 332,000 197,120 0.5937 0.332 0.326 0.332 0.326 0.337 600,158 0.3284 0.00%
2021-08-09 0 0.600 0.600 0.610 0.590 0.610 312,000 187,080 0.5996 0.332 0.332 0.337 0.326 0.337 564,004 0.3317 0.00%
2021-08-06 0 0.600 0.600 0.620 0.600 0.620 328,000 199,240 0.6074 0.332 0.332 0.343 0.332 0.343 592,927 0.3360 -3.23%
2021-08-05 0 0.620 0.610 0.630 0.610 0.620 316,000 194,560 0.6157 0.343 0.337 0.349 0.337 0.343 571,235 0.3406 1.64%
2021-08-04 0 0.610 0.610 0.630 0.600 0.660 1,780,000 1,122,680 0.6307 0.337 0.337 0.349 0.332 0.365 3,217,713 0.3489 0.00%
2021-08-03 0 0.610 0.600 0.610 0.550 0.610 1,460,000 850,000 0.5822 0.337 0.332 0.337 0.304 0.337 2,639,248 0.3221 10.91%
2021-08-02 0 0.550 0.550 0.560 0.520 0.660 1,992,000 1,095,560 0.5500 0.304 0.304 0.310 0.288 0.365 3,600,947 0.3042 1.85%
2021-07-30 0 0.540 0.540 0.550 0.530 0.560 888,000 477,120 0.5373 0.299 0.299 0.304 0.293 0.310 1,605,241 0.2972 -1.82%
2021-07-29 0 0.550 0.530 0.560 0.520 0.570 812,000 441,240 0.5434 0.304 0.293 0.310 0.288 0.315 1,467,856 0.3006 3.77%
2021-07-28 0 0.530 0.510 0.530 0.500 0.540 1,276,000 657,320 0.5151 0.293 0.282 0.293 0.277 0.299 2,306,631 0.2850 -1.85%
2021-07-27 0 0.540 0.540 0.560 0.540 0.570 1,076,000 603,760 0.5611 0.299 0.299 0.310 0.299 0.315 1,945,090 0.3104 -3.57%
2021-07-26 0 0.560 0.560 0.570 0.550 0.580 884,000 498,600 0.5640 0.310 0.310 0.315 0.304 0.321 1,598,011 0.3120 0.00%
2021-07-23 0 0.560 0.560 0.570 0.550 0.580 688,000 388,360 0.5645 0.310 0.310 0.315 0.304 0.321 1,243,700 0.3123 -3.45%
2021-07-22 0 0.580 0.580 0.590 0.520 0.620 4,580,000 2,525,920 0.5515 0.321 0.321 0.326 0.288 0.343 8,279,285 0.3051 9.43%
2021-07-21 0 0.530 0.520 0.530 0.520 0.530 1,708,000 901,160 0.5276 0.293 0.288 0.293 0.288 0.293 3,087,559 0.2919 0.00%
2021-07-20 0 0.530 0.520 0.530 0.520 0.540 1,140,000 601,960 0.5280 0.293 0.288 0.293 0.288 0.299 2,060,783 0.2921 -1.85%
2021-07-19 0 0.540 0.530 0.540 0.530 0.540 1,212,000 650,840 0.5370 0.299 0.293 0.299 0.293 0.299 2,190,937 0.2971 0.00%
2021-07-16 0 0.540 0.530 0.550 0.500 0.560 1,616,000 850,040 0.5260 0.299 0.293 0.304 0.277 0.310 2,921,250 0.2910 3.85%
2021-07-15 0 0.520 0.510 0.520 0.510 0.530 1,020,000 528,880 0.5185 0.288 0.282 0.288 0.282 0.293 1,843,858 0.2868 -1.89%
2021-07-14 0 0.530 0.520 0.530 0.520 0.530 1,188,000 627,080 0.5278 0.293 0.288 0.293 0.288 0.293 2,147,553 0.2920 1.92%
2021-07-13 0 0.520 0.510 0.530 0.510 0.540 1,124,000 575,880 0.5123 0.288 0.282 0.293 0.282 0.299 2,031,860 0.2834 0.00%
2021-07-12 0 0.520 0.520 0.530 0.490 0.560 1,412,000 721,980 0.5113 0.288 0.288 0.293 0.271 0.310 2,552,478 0.2829 6.12%
2021-07-09 0 0.490 0.485 0.500 0.480 0.490 1,184,000 576,180 0.4866 0.271 0.268 0.277 0.266 0.271 2,140,322 0.2692 1.03%
2021-07-08 0 0.485 0.485 0.490 0.475 0.495 1,212,000 586,380 0.4838 0.268 0.268 0.271 0.263 0.274 2,190,937 0.2676 -1.02%
2021-07-07 0 0.490 0.480 0.500 0.480 0.520 1,148,000 560,240 0.4880 0.271 0.266 0.277 0.266 0.288 2,075,244 0.2700 1.03%
2021-07-06 0 0.485 0.485 0.500 0.485 0.510 1,212,000 594,220 0.4903 0.268 0.268 0.277 0.268 0.282 2,190,937 0.2712 -3.00%
2021-07-05 0 0.500 0.500 0.510 0.475 0.560 1,372,000 693,480 0.5055 0.277 0.277 0.282 0.263 0.310 2,480,170 0.2796 6.38%
2021-07-02 0 0.470 0.465 0.470 0.460 0.470 1,568,000 732,300 0.4670 0.260 0.257 0.260 0.254 0.260 2,834,480 0.2584 1.08%
2021-06-30 0 0.465 0.455 0.460 0.450 0.465 796,000 366,300 0.4602 0.257 0.252 0.254 0.249 0.257 1,438,933 0.2546 3.33%
2021-06-29 0 0.450 0.450 0.460 0.445 0.460 340,000 153,880 0.4526 0.249 0.249 0.254 0.246 0.254 614,619 0.2504 -3.23%
2021-06-28 0 0.465 0.450 0.465 0.450 0.465 320,000 145,400 0.4544 0.257 0.249 0.257 0.249 0.257 578,465 0.2514 2.20%
2021-06-25 0 0.455 0.450 0.455 0.445 0.455 508,000 228,780 0.4504 0.252 0.249 0.252 0.246 0.252 918,314 0.2491 2.25%
2021-06-24 0 0.445 0.445 0.450 0.445 0.450 416,000 186,940 0.4494 0.246 0.246 0.249 0.246 0.249 752,005 0.2486 0.00%
2021-06-23 0 0.445 0.445 0.460 0.445 0.455 256,000 114,780 0.4484 0.246 0.246 0.254 0.246 0.252 462,772 0.2480 0.00%
2021-06-22 0 0.445 0.445 0.455 0.435 0.450 488,000 216,720 0.4441 0.246 0.246 0.252 0.241 0.249 882,160 0.2457 1.14%
2021-06-21 0 0.450 0.440 0.470 0.430 0.450 396,000 175,600 0.4434 0.243 0.238 0.254 0.233 0.243 732,120 0.2399 0.00%
2021-06-18 0 0.450 0.450 0.460 0.440 0.465 404,000 182,060 0.4506 0.243 0.243 0.249 0.238 0.252 746,911 0.2438 2.27%
2021-06-17 0 0.440 0.440 0.445 0.440 0.450 260,000 114,680 0.4411 0.238 0.238 0.241 0.238 0.243 480,685 0.2386 0.00%
2021-06-16 0 0.440 0.440 0.445 0.430 0.450 292,000 128,340 0.4395 0.238 0.238 0.241 0.233 0.243 539,846 0.2377 1.15%
2021-06-15 0 0.435 0.430 0.440 0.430 0.440 628,000 272,580 0.4340 0.235 0.233 0.238 0.233 0.238 1,161,039 0.2348 -1.14%
2021-06-11 0 0.440 0.435 0.445 0.435 0.455 380,000 168,840 0.4443 0.238 0.235 0.241 0.235 0.246 702,540 0.2403 -2.22%
2021-06-10 0 0.450 0.435 0.460 0.430 0.450 456,000 202,460 0.4440 0.243 0.235 0.249 0.233 0.243 843,048 0.2402 2.27%
2021-06-09 0 0.440 0.430 0.440 0.435 0.440 228,000 99,600 0.4368 0.238 0.233 0.238 0.235 0.238 421,524 0.2363 0.00%
2021-06-08 0 0.440 0.430 0.440 0.430 0.440 152,000 66,700 0.4388 0.238 0.233 0.238 0.233 0.238 281,016 0.2374 0.00%
2021-06-07 0 0.440 0.435 0.440 0.435 0.440 608,000 265,380 0.4365 0.238 0.235 0.238 0.235 0.238 1,124,063 0.2361 1.15%
2021-06-04 0 0.435 0.435 0.440 0.435 0.445 208,000 91,020 0.4376 0.235 0.235 0.238 0.235 0.241 384,548 0.2367 -2.25%
2021-06-03 0 0.445 0.435 0.445 0.430 0.455 296,000 130,280 0.4401 0.241 0.235 0.241 0.233 0.246 547,241 0.2381 -1.11%
2021-06-02 0 0.450 0.435 0.450 0.440 0.455 256,000 113,160 0.4420 0.243 0.235 0.243 0.238 0.246 473,290 0.2391 -1.10%
2021-06-01 0 0.455 0.440 0.455 0.430 0.445 472,000 205,800 0.4360 0.246 0.238 0.246 0.233 0.241 872,628 0.2358 7.06%
2021-05-31 0 0.425 0.425 0.435 0.425 0.440 248,000 106,760 0.4305 0.230 0.230 0.235 0.230 0.238 458,500 0.2328 -2.30%
2021-05-28 0 0.435 0.425 0.440 0.430 0.435 120,000 51,840 0.4320 0.235 0.230 0.238 0.233 0.235 221,855 0.2337 0.00%
2021-05-27 0 0.435 0.425 0.440 0.425 0.435 128,000 54,920 0.4291 0.235 0.230 0.238 0.230 0.235 236,645 0.2321 1.16%
2021-05-26 0 0.430 0.420 0.435 0.420 0.435 452,000 190,820 0.4222 0.233 0.227 0.235 0.227 0.235 835,652 0.2283 2.38%
2021-05-25 0 0.420 0.415 0.425 0.420 0.435 648,000 274,940 0.4243 0.227 0.224 0.230 0.227 0.235 1,198,015 0.2295 -1.18%
2021-05-24 0 0.425 0.420 0.435 0.415 0.430 252,000 106,940 0.4244 0.230 0.227 0.235 0.224 0.233 465,895 0.2295 0.00%
2021-05-21 0 0.425 0.410 0.425 0.410 0.435 788,000 330,260 0.4191 0.230 0.222 0.230 0.222 0.235 1,456,845 0.2267 -2.30%
2021-05-20 0 0.435 0.425 0.440 0.420 0.445 804,000 344,520 0.4285 0.235 0.230 0.238 0.227 0.241 1,486,426 0.2318 0.00%
2021-05-18 0 0.435 0.415 0.435 0.420 0.435 232,000 99,520 0.4290 0.235 0.224 0.235 0.227 0.235 428,919 0.2320 2.35%
2021-05-17 0 0.425 0.420 0.470 0.420 0.425 132,000 55,600 0.4212 0.230 0.227 0.254 0.227 0.230 244,040 0.2278 1.19%
2021-05-14 0 0.420 0.415 0.430 0.420 0.445 68,000 28,660 0.4215 0.227 0.224 0.233 0.227 0.241 125,718 0.2280 0.00%
2021-05-13 0 0.420 0.415 0.450 0.415 0.420 44,000 18,420 0.4186 0.227 0.224 0.243 0.224 0.227 81,347 0.2264 -1.18%
2021-05-12 0 0.425 0.420 0.450 0.420 0.425 592,000 251,100 0.4242 0.230 0.227 0.243 0.227 0.230 1,094,483 0.2294 -1.16%
2021-05-11 0 0.430 0.425 0.435 0.430 0.435 192,000 82,740 0.4309 0.233 0.230 0.235 0.233 0.235 354,967 0.2331 -1.15%
2021-05-10 0 0.435 0.435 0.450 0.430 0.445 156,000 68,060 0.4363 0.235 0.235 0.243 0.233 0.241 288,411 0.2360 -2.25%
2021-05-07 0 0.445 0.435 0.445 0.435 0.450 212,000 94,400 0.4453 0.241 0.235 0.241 0.235 0.243 391,943 0.2409 0.00%
2021-05-06 0 0.445 0.435 0.445 0.440 0.445 72,000 31,820 0.4419 0.241 0.235 0.241 0.238 0.241 133,113 0.2390 1.14%
2021-05-05 0 0.440 0.435 0.450 0.430 0.440 76,000 33,160 0.4363 0.238 0.235 0.243 0.233 0.238 140,508 0.2360 0.00%
2021-05-04 0 0.440 0.435 0.440 0.435 0.445 116,000 50,820 0.4381 0.238 0.235 0.238 0.235 0.241 214,459 0.2370 0.00%
2021-05-03 0 0.440 0.430 0.440 0.430 0.455 288,000 127,520 0.4428 0.238 0.233 0.238 0.233 0.246 532,451 0.2395 2.33%
2021-04-30 0 0.430 0.430 0.445 0.425 0.430 112,000 47,880 0.4275 0.233 0.233 0.241 0.230 0.233 207,064 0.2312 0.00%
2021-04-29 0 0.430 0.420 0.430 0.425 0.435 160,000 68,320 0.4270 0.233 0.227 0.233 0.230 0.235 295,806 0.2310 1.18%
2021-04-28 0 0.425 0.420 0.440 0.420 0.440 132,000 56,400 0.4273 0.230 0.227 0.238 0.227 0.238 244,040 0.2311 1.19%
2021-04-27 0 0.420 0.415 0.430 0.415 0.420 80,000 33,460 0.4183 0.227 0.224 0.233 0.224 0.227 147,903 0.2262 -1.18%
2021-04-26 0 0.425 0.415 0.445 0.415 0.425 228,000 96,260 0.4222 0.230 0.224 0.241 0.224 0.230 421,524 0.2284 2.41%
2021-04-23 0 0.415 0.410 0.430 0.415 0.420 108,000 44,920 0.4159 0.224 0.222 0.233 0.224 0.227 199,669 0.2250 0.00%
2021-04-22 0 0.415 0.410 0.440 0.410 0.415 56,000 23,120 0.4129 0.224 0.222 0.238 0.222 0.224 103,532 0.2233 0.00%
2021-04-21 0 0.415 0.410 0.440 0.410 0.415 80,000 32,820 0.4103 0.224 0.222 0.238 0.222 0.224 147,903 0.2219 1.22%
2021-04-20 0 0.410 0.410 0.440 0.410 0.415 748,000 306,820 0.4102 0.222 0.222 0.238 0.222 0.224 1,382,894 0.2219 0.00%
2021-04-19 0 0.410 0.405 0.435 0.400 0.440 844,000 346,300 0.4103 0.222 0.219 0.235 0.216 0.238 1,560,377 0.2219 0.00%
2021-04-16 0 0.410 0.405 0.415 0.405 0.410 76,000 31,100 0.4092 0.222 0.219 0.224 0.219 0.222 140,508 0.2213 0.00%
2021-04-15 0 0.410 0.405 0.415 0.410 0.415 44,000 18,240 0.4145 0.222 0.219 0.224 0.222 0.224 81,347 0.2242 0.00%
2021-04-14 0 0.410 0.410 0.420 0.410 0.435 288,000 118,180 0.4103 0.222 0.222 0.227 0.222 0.235 532,451 0.2220 -1.20%
2021-04-13 0 0.415 0.410 0.415 0.410 0.415 36,000 14,920 0.4144 0.224 0.222 0.224 0.222 0.224 66,556 0.2242 1.22%
2021-04-12 0 0.410 0.410 0.415 0.405 0.415 192,000 78,160 0.4071 0.222 0.222 0.224 0.219 0.224 354,967 0.2202 -1.20%
2021-04-09 0 0.415 0.405 0.420 0.410 0.415 64,000 26,300 0.4109 0.224 0.219 0.227 0.222 0.224 118,322 0.2223 1.22%
2021-04-08 0 0.410 0.405 0.410 0.405 0.420 568,000 231,860 0.4082 0.222 0.219 0.222 0.219 0.227 1,050,112 0.2208 0.00%
2021-04-07 0 0.410 0.410 0.420 0.410 0.445 64,000 26,380 0.4122 0.222 0.222 0.227 0.222 0.241 118,322 0.2230 0.00%
2021-04-01 0 0.410 0.410 0.430 0.405 0.410 836,000 339,600 0.4062 0.222 0.222 0.233 0.219 0.222 1,545,587 0.2197 0.00%
2021-03-31 0 0.410 0.410 0.430 0.405 0.430 404,000 169,100 0.4186 0.222 0.222 0.233 0.219 0.233 746,911 0.2264 1.23%
2021-03-30 0 0.405 0.405 0.410 0.400 0.410 480,000 194,360 0.4049 0.219 0.219 0.222 0.216 0.222 887,418 0.2190 0.00%
2021-03-29 0 0.405 0.405 0.420 0.400 0.425 132,000 53,340 0.4041 0.219 0.219 0.227 0.216 0.230 244,040 0.2186 0.00%
2021-03-26 0 0.405 0.400 0.405 0.400 0.405 300,000 120,160 0.4005 0.219 0.216 0.219 0.216 0.219 554,637 0.2166 2.53%
2021-03-25 0 0.395 0.390 0.400 0.395 0.420 116,000 46,660 0.4022 0.214 0.211 0.216 0.214 0.227 214,459 0.2176 -1.25%
2021-03-24 0 0.400 0.400 0.435 0.395 0.405 1,312,000 525,620 0.4006 0.216 0.216 0.235 0.214 0.219 2,425,610 0.2167 0.00%
2021-03-23 0 0.400 0.400 0.405 0.395 0.405 176,000 70,480 0.4005 0.216 0.216 0.219 0.214 0.219 325,387 0.2166 0.00%
2021-03-22 0 0.400 0.400 0.425 0.400 0.410 72,000 28,920 0.4017 0.216 0.216 0.230 0.216 0.222 133,113 0.2173 -3.61%
2021-03-19 0 0.415 0.395 0.415 0.395 0.420 200,000 80,460 0.4023 0.224 0.214 0.224 0.214 0.227 369,758 0.2176 3.75%
2021-03-18 0 0.400 0.400 0.405 0.395 0.405 464,000 185,600 0.4000 0.216 0.216 0.219 0.214 0.219 857,838 0.2164 0.00%
2021-03-17 0 0.400 0.395 0.405 0.395 0.405 740,000 295,820 0.3998 0.216 0.214 0.219 0.214 0.219 1,368,103 0.2162 -1.23%
2021-03-16 0 0.405 0.395 0.410 0.400 0.405 96,000 38,660 0.4027 0.219 0.214 0.222 0.216 0.219 177,484 0.2178 0.00%
2021-03-15 0 0.405 0.395 0.405 0.395 0.405 76,000 30,440 0.4005 0.219 0.214 0.219 0.214 0.219 140,508 0.2166 1.25%
2021-03-12 0 0.400 0.400 0.405 0.395 0.405 308,000 123,220 0.4001 0.216 0.216 0.219 0.214 0.219 569,427 0.2164 0.00%
2021-03-11 0 0.400 0.395 0.405 0.400 0.405 92,000 36,860 0.4007 0.216 0.214 0.219 0.216 0.219 170,089 0.2167 -1.23%
2021-03-10 0 0.405 0.395 0.405 0.395 0.420 76,000 30,580 0.4024 0.219 0.214 0.219 0.214 0.227 140,508 0.2176 1.25%
2021-03-09 0 0.400 0.395 0.405 0.395 0.405 56,000 22,440 0.4007 0.216 0.214 0.219 0.214 0.219 103,532 0.2167 0.00%
2021-03-08 0 0.400 0.395 0.405 0.380 0.405 188,000 73,900 0.3931 0.216 0.214 0.219 0.206 0.219 347,572 0.2126 0.00%
2021-03-05 0 0.400 0.400 0.410 0.400 0.410 144,000 57,640 0.4003 0.216 0.216 0.222 0.216 0.222 266,226 0.2165 -1.23%
2021-03-04 0 0.405 0.395 0.410 0.400 0.405 160,000 64,200 0.4013 0.219 0.214 0.222 0.216 0.219 295,806 0.2170 -1.22%
2021-03-03 0 0.410 0.400 0.415 0.400 0.415 304,000 122,220 0.4020 0.222 0.216 0.224 0.216 0.224 562,032 0.2175 0.00%
2021-03-02 0 0.410 0.400 0.410 0.400 0.430 156,000 63,500 0.4071 0.222 0.216 0.222 0.216 0.233 288,411 0.2202 1.23%
2021-03-01 0 0.405 0.400 0.415 0.405 0.405 68,000 27,540 0.4050 0.219 0.216 0.224 0.219 0.219 125,718 0.2191 1.25%
2021-02-26 0 0.400 0.400 0.415 0.400 0.415 536,000 214,840 0.4008 0.216 0.216 0.224 0.216 0.224 990,951 0.2168 -3.61%
2021-02-25 0 0.415 0.410 0.430 0.405 0.440 144,000 59,580 0.4138 0.224 0.222 0.233 0.219 0.238 266,226 0.2238 2.47%
2021-02-24 0 0.405 0.400 0.410 0.400 0.405 380,000 152,720 0.4019 0.219 0.216 0.222 0.216 0.219 702,540 0.2174 -2.41%
2021-02-23 0 0.415 0.410 0.415 0.400 0.415 112,000 46,000 0.4107 0.224 0.222 0.224 0.216 0.224 207,064 0.2222 1.22%
2021-02-22 0 0.410 0.405 0.410 0.400 0.435 1,956,000 799,240 0.4086 0.222 0.219 0.222 0.216 0.235 3,616,230 0.2210 -5.75%
2021-02-19 0 0.435 0.435 0.440 0.435 0.450 104,000 45,820 0.4406 0.235 0.235 0.238 0.235 0.243 192,274 0.2383 -2.25%
2021-02-18 0 0.445 0.440 0.460 0.420 0.445 316,000 137,340 0.4346 0.241 0.238 0.249 0.227 0.241 584,217 0.2351 0.00%
2021-02-17 0 0.445 0.445 0.450 0.440 0.450 256,000 113,720 0.4442 0.241 0.241 0.243 0.238 0.243 473,290 0.2403 -1.11%
2021-02-16 0 0.450 0.440 0.450 0.440 0.450 152,000 67,980 0.4472 0.243 0.238 0.243 0.238 0.243 281,016 0.2419 1.12%
2021-02-11 0 0.445 0.440 0.465 0.445 0.445 232,000 103,240 0.4450 0.241 0.238 0.252 0.241 0.241 428,919 0.2407 0.00%
2021-02-10 0 0.445 0.445 0.465 0.440 0.465 132,000 58,280 0.4415 0.241 0.241 0.252 0.238 0.252 244,040 0.2388 1.14%
2021-02-09 0 0.440 0.440 0.465 0.435 0.450 224,000 100,300 0.4478 0.238 0.238 0.252 0.235 0.243 414,129 0.2422 -2.22%
2021-02-08 0 0.450 0.445 0.450 0.440 0.470 120,000 53,600 0.4467 0.243 0.241 0.243 0.238 0.254 221,855 0.2416 0.00%
2021-02-05 0 0.450 0.450 0.465 0.435 0.450 336,000 151,040 0.4495 0.243 0.243 0.252 0.235 0.243 621,193 0.2431 0.00%
2021-02-04 0 0.450 0.425 0.480 0.420 0.450 448,000 193,900 0.4328 0.243 0.230 0.260 0.227 0.243 828,257 0.2341 2.27%
2021-02-03 0 0.440 0.435 0.440 0.420 0.450 118,000 51,940 0.4402 0.238 0.235 0.238 0.227 0.243 218,157 0.2381 0.00%
2021-02-02 0 0.440 0.440 0.450 0.420 0.430 60,000 25,640 0.4273 0.238 0.238 0.243 0.227 0.233 110,927 0.2311 2.33%
2021-02-01 0 0.430 0.430 0.440 0.425 0.450 228,000 101,820 0.4466 0.233 0.233 0.238 0.230 0.243 421,524 0.2416 -2.27%
2021-01-29 0 0.440 0.415 0.440 0.405 0.450 832,000 369,080 0.4436 0.238 0.224 0.238 0.219 0.243 1,538,192 0.2399 11.39%
2021-01-28 0 0.395 0.390 0.435 0.395 0.400 92,000 36,640 0.3983 0.214 0.211 0.235 0.214 0.216 170,089 0.2154 -2.47%
2021-01-27 0 0.405 0.405 0.420 0.405 0.410 88,000 35,820 0.4070 0.219 0.219 0.227 0.219 0.222 162,693 0.2202 -1.22%
2021-01-26 0 0.410 0.410 0.440 0.400 0.410 208,000 85,120 0.4092 0.222 0.222 0.238 0.216 0.222 384,548 0.2214 0.00%
2021-01-25 0 0.410 0.410 0.440 0.400 0.405 48,000 19,320 0.4025 0.222 0.222 0.238 0.216 0.219 88,742 0.2177 -1.20%
2021-01-22 0 0.415 0.415 0.430 0.415 0.420 64,000 26,800 0.4188 0.224 0.224 0.233 0.224 0.227 118,322 0.2265 -1.19%
2021-01-21 0 0.420 0.420 0.425 0.405 0.435 316,000 132,520 0.4194 0.227 0.227 0.230 0.219 0.235 584,217 0.2268 5.00%
2021-01-20 0 0.400 0.395 0.420 0.385 0.430 340,000 139,420 0.4101 0.216 0.214 0.227 0.208 0.233 628,588 0.2218 5.26%
2021-01-19 0 0.380 0.370 0.380 0.370 0.410 1,556,000 593,180 0.3812 0.206 0.200 0.206 0.200 0.222 2,876,715 0.2062 -7.32%
2021-01-18 0 0.410 0.405 0.430 0.405 0.450 36,000 14,840 0.4122 0.222 0.219 0.233 0.219 0.243 66,556 0.2230 -1.20%
2021-01-15 0 0.415 0.405 0.415 0.400 0.430 276,000 110,680 0.4010 0.224 0.219 0.224 0.216 0.233 510,266 0.2169 1.22%
2021-01-14 0 0.410 0.410 0.425 0.405 0.410 52,000 21,260 0.4088 0.222 0.222 0.230 0.219 0.222 96,137 0.2211 1.23%
2021-01-13 0 0.405 0.390 0.435 0.405 0.420 92,000 38,340 0.4167 0.219 0.211 0.235 0.219 0.227 170,089 0.2254 -10.00%
2021-01-12 0 0.450 0.410 0.450 0.400 0.450 940,000 401,200 0.4268 0.243 0.222 0.243 0.216 0.243 1,737,861 0.2309 9.76%
2021-01-11 0 0.410 0.400 0.460 0.395 0.410 48,000 19,540 0.4071 0.222 0.216 0.249 0.214 0.222 88,742 0.2202 -1.20%
2021-01-08 0 0.415 0.410 0.450 0.400 0.415 64,000 26,140 0.4084 0.224 0.222 0.243 0.216 0.224 118,322 0.2209 1.22%
2021-01-07 0 0.410 0.400 0.410 0.400 0.415 300,000 120,960 0.4032 0.222 0.216 0.222 0.216 0.224 554,637 0.2181 0.00%
2021-01-06 0 0.410 0.410 0.450 0.410 0.420 44,000 18,100 0.4114 0.222 0.222 0.243 0.222 0.227 81,347 0.2225 -4.65%
2021-01-05 0 0.430 0.420 0.445 0.420 0.455 448,000 199,440 0.4452 0.233 0.227 0.241 0.227 0.246 828,257 0.2408 4.88%
2021-01-04 0 0.410 0.400 0.415 0.400 0.415 384,000 155,800 0.4057 0.222 0.216 0.224 0.216 0.224 709,935 0.2195 1.23%
2020-12-31 0 0.405 0.380 0.405 0.370 0.435 80,000 31,580 0.3948 0.219 0.206 0.219 0.200 0.235 147,903 0.2135 1.25%
2020-12-30 0 0.400 0.400 0.410 0.395 0.400 56,000 22,300 0.3982 0.216 0.216 0.222 0.214 0.216 103,532 0.2154 1.27%
2020-12-29 0 0.395 0.395 0.410 0.390 0.415 1,216,000 485,160 0.3990 0.214 0.214 0.222 0.211 0.224 2,248,127 0.2158 -5.95%
2020-12-28 0 0.420 0.410 0.425 0.410 0.440 364,000 153,100 0.4206 0.227 0.222 0.230 0.222 0.238 672,959 0.2275 -3.45%
2020-12-24 0 0.435 0.430 0.435 0.425 0.435 36,000 15,460 0.4294 0.235 0.233 0.235 0.230 0.235 66,556 0.2323 -1.14%
2020-12-23 0 0.440 0.425 0.440 0.420 0.440 72,000 30,700 0.4264 0.238 0.230 0.238 0.227 0.238 133,113 0.2306 0.00%
2020-12-22 0 0.440 0.425 0.440 0.430 0.440 356,000 153,400 0.4309 0.238 0.230 0.238 0.233 0.238 658,169 0.2331 0.00%
2020-12-21 0 0.440 0.435 0.480 0.440 0.440 48,000 21,120 0.4400 0.238 0.235 0.260 0.238 0.238 88,742 0.2380 0.00%
2020-12-18 0 0.440 0.440 0.460 0.440 0.455 348,000 155,520 0.4469 0.238 0.238 0.249 0.238 0.246 643,378 0.2417 -2.22%
2020-12-17 0 0.450 0.455 0.460 0.435 0.450 332,000 148,500 0.4473 0.243 0.246 0.249 0.235 0.243 613,798 0.2419 3.45%
2020-12-16 0 0.435 0.435 0.455 0.435 0.440 36,000 15,720 0.4367 0.235 0.235 0.246 0.235 0.238 66,556 0.2362 0.00%
2020-12-15 0 0.435 0.435 0.455 0.425 0.445 352,000 153,880 0.4372 0.235 0.235 0.246 0.230 0.241 650,774 0.2365 1.16%
2020-12-14 0 0.430 0.430 0.440 0.425 0.450 72,000 31,540 0.4381 0.233 0.233 0.238 0.230 0.243 133,113 0.2369 -4.44%
2020-12-11 0 0.450 0.430 0.450 0.430 0.450 308,000 133,540 0.4336 0.243 0.233 0.243 0.233 0.243 569,427 0.2345 3.45%
2020-12-10 0 0.435 0.435 0.445 0.430 0.445 608,000 267,180 0.4394 0.235 0.235 0.241 0.233 0.241 1,124,063 0.2377 1.16%
2020-12-09 0 0.455 0.455 0.465 0.450 0.460 208,000 94,440 0.4540 0.233 0.233 0.238 0.230 0.235 406,905 0.2321 -1.09%
2020-12-08 0 0.460 0.445 0.460 0.440 0.460 236,000 107,960 0.4575 0.235 0.227 0.235 0.225 0.235 461,681 0.2338 1.10%
2020-12-07 0 0.455 0.430 0.455 0.435 0.490 40,000 18,140 0.4535 0.233 0.220 0.233 0.222 0.250 78,251 0.2318 3.41%
2020-12-04 0 0.440 0.435 0.450 0.430 0.440 252,000 108,540 0.4307 0.225 0.222 0.230 0.220 0.225 492,982 0.2202 3.53%
2020-12-03 0 0.425 0.425 0.440 0.425 0.440 56,000 24,160 0.4314 0.217 0.217 0.225 0.217 0.225 109,551 0.2205 -1.16%
2020-12-02 0 0.430 0.425 0.430 0.420 0.435 920,000 399,200 0.4339 0.220 0.217 0.220 0.215 0.222 1,799,774 0.2218 -3.37%
2020-12-01 0 0.445 0.440 0.460 0.445 0.450 224,000 100,200 0.4473 0.227 0.225 0.235 0.227 0.230 438,206 0.2287 -1.11%
2020-11-30 0 0.450 0.435 0.450 0.450 0.450 140,000 63,000 0.4500 0.230 0.222 0.230 0.230 0.230 273,879 0.2300 1.12%
2020-11-27 0 0.445 0.430 0.445 0.425 0.445 136,000 60,180 0.4425 0.227 0.220 0.227 0.217 0.227 266,054 0.2262 3.49%
2020-11-26 0 0.430 0.430 0.440 0.425 0.425 28,000 11,900 0.4250 0.220 0.220 0.225 0.217 0.217 54,776 0.2172 0.00%
2020-11-25 0 0.430 0.425 0.440 0.425 0.430 344,000 146,420 0.4256 0.220 0.217 0.225 0.217 0.220 672,959 0.2176 -3.37%
2020-11-24 0 0.445 0.425 0.445 0.430 0.450 36,000 15,640 0.4344 0.227 0.217 0.227 0.220 0.230 70,426 0.2221 -1.11%
2020-11-23 0 0.450 0.425 0.450 0.420 0.450 80,000 34,360 0.4295 0.230 0.217 0.230 0.215 0.230 156,502 0.2195 3.45%
2020-11-20 0 0.435 0.435 0.445 0.430 0.435 60,000 25,820 0.4303 0.222 0.222 0.227 0.220 0.222 117,377 0.2200 2.35%
2020-11-19 0 0.425 0.425 0.445 0.420 0.430 692,000 294,160 0.4251 0.217 0.217 0.227 0.215 0.220 1,353,743 0.2173 -4.49%
2020-11-18 0 0.445 0.435 0.460 0.440 0.465 124,000 56,280 0.4539 0.227 0.222 0.235 0.225 0.238 242,578 0.2320 1.14%
2020-11-17 0 0.440 0.440 0.450 0.435 0.440 68,000 29,840 0.4388 0.225 0.225 0.230 0.222 0.225 133,027 0.2243 0.00%
2020-11-16 0 0.440 0.435 0.450 0.435 0.440 64,000 28,080 0.4388 0.225 0.222 0.230 0.222 0.225 125,202 0.2243 -2.22%
2020-11-13 0 0.450 0.430 0.450 0.435 0.450 44,000 19,260 0.4377 0.230 0.220 0.230 0.222 0.230 86,076 0.2238 -3.23%
2020-11-12 0 0.465 0.430 0.465 0.415 0.465 520,000 225,680 0.4340 0.238 0.220 0.238 0.212 0.238 1,017,264 0.2219 6.90%
2020-11-11 0 0.435 0.435 0.450 0.435 0.440 76,000 33,120 0.4358 0.222 0.222 0.230 0.222 0.225 148,677 0.2228 -2.25%
2020-11-10 0 0.445 0.445 0.450 0.435 0.450 64,000 28,220 0.4409 0.227 0.227 0.230 0.222 0.230 125,202 0.2254 2.30%
2020-11-09 0 0.435 0.430 0.455 0.430 0.435 56,000 24,240 0.4329 0.222 0.220 0.233 0.220 0.222 109,551 0.2213 1.16%
2020-11-06 0 0.430 0.420 0.450 0.425 0.430 640,000 272,460 0.4257 0.220 0.215 0.230 0.217 0.220 1,252,017 0.2176 -1.15%
2020-11-05 0 0.435 0.430 0.450 0.430 0.435 40,000 17,320 0.4330 0.222 0.220 0.230 0.220 0.222 78,251 0.2213 2.35%
2020-11-04 0 0.425 0.425 0.440 0.420 0.455 200,000 85,740 0.4287 0.217 0.217 0.225 0.215 0.233 391,255 0.2191 -6.59%
2020-11-03 0 0.455 0.430 0.455 0.420 0.455 148,000 64,880 0.4384 0.233 0.220 0.233 0.215 0.233 289,529 0.2241 2.25%
2020-11-02 0 0.445 0.425 0.445 0.425 0.450 36,000 15,740 0.4372 0.227 0.217 0.227 0.217 0.230 70,426 0.2235 7.23%
2020-10-30 0 0.415 0.415 0.425 0.415 0.450 76,000 32,180 0.4234 0.212 0.212 0.217 0.212 0.230 148,677 0.2164 0.00%
2020-10-29 0 0.415 0.415 0.425 0.410 0.420 440,000 183,780 0.4177 0.212 0.212 0.217 0.210 0.215 860,761 0.2135 -3.49%
2020-10-28 0 0.430 0.430 0.440 0.430 0.435 36,000 15,520 0.4311 0.220 0.220 0.225 0.220 0.222 70,426 0.2204 -2.27%
2020-10-27 0 0.440 0.435 0.440 0.440 0.440 152,000 66,880 0.4400 0.225 0.222 0.225 0.225 0.225 297,354 0.2249 1.15%
2020-10-23 0 0.435 0.430 0.435 0.435 0.445 112,000 49,280 0.4400 0.222 0.220 0.222 0.222 0.227 219,103 0.2249 -3.33%
2020-10-22 0 0.450 0.430 0.450 0.440 0.450 792,000 349,000 0.4407 0.230 0.220 0.230 0.225 0.230 1,549,371 0.2253 0.00%
2020-10-21 0 0.450 0.450 0.455 0.445 0.455 156,000 70,680 0.4531 0.230 0.230 0.233 0.227 0.233 305,179 0.2316 0.00%
2020-10-20 0 0.450 0.450 0.480 0.445 0.445 468,000 208,260 0.4450 0.230 0.230 0.245 0.227 0.227 915,537 0.2275 1.12%
2020-10-19 0 0.445 0.445 0.455 0.440 0.455 164,000 73,340 0.4472 0.227 0.227 0.233 0.225 0.233 320,829 0.2286 -5.32%
2020-10-16 0 0.470 0.460 0.490 0.450 0.470 88,000 39,680 0.4509 0.240 0.235 0.250 0.230 0.240 172,152 0.2305 3.30%
2020-10-15 0 0.455 0.450 0.490 0.445 0.480 104,000 46,940 0.4513 0.233 0.230 0.250 0.227 0.245 203,453 0.2307 1.11%
2020-10-14 0 0.450 0.445 0.450 0.430 0.500 444,000 199,040 0.4483 0.230 0.227 0.230 0.220 0.256 868,587 0.2292 0.00%
2020-10-12 0 0.450 0.445 0.470 0.445 0.455 80,000 35,820 0.4478 0.230 0.227 0.240 0.227 0.233 156,502 0.2289 2.27%
2020-10-09 0 0.440 0.435 0.450 0.440 0.450 408,000 183,080 0.4487 0.225 0.222 0.230 0.225 0.230 798,161 0.2294 -4.35%
2020-10-08 0 0.460 0.450 0.460 0.450 0.460 28,000 12,640 0.4514 0.235 0.230 0.235 0.230 0.235 54,776 0.2308 0.00%
2020-10-07 0 0.460 0.450 0.460 0.440 0.460 208,000 92,460 0.4445 0.235 0.230 0.235 0.225 0.235 406,905 0.2272 2.22%
2020-10-06 0 0.450 0.455 0.485 0.450 0.455 124,000 56,100 0.4524 0.230 0.233 0.248 0.230 0.233 242,578 0.2313 -1.10%
2020-10-05 0 0.455 0.450 0.485 0.450 0.455 68,000 30,740 0.4521 0.233 0.230 0.248 0.230 0.233 133,027 0.2311 1.11%
2020-09-30 0 0.450 0.445 0.480 0.445 0.455 376,000 169,240 0.4501 0.230 0.227 0.245 0.227 0.233 735,560 0.2301 0.00%
2020-09-29 0 0.450 0.445 0.460 0.450 0.460 144,000 65,580 0.4554 0.230 0.227 0.235 0.230 0.235 281,704 0.2328 -2.17%
2020-09-28 0 0.460 0.460 0.490 0.460 0.460 48,000 22,080 0.4600 0.235 0.235 0.250 0.235 0.235 93,901 0.2351 0.00%
2020-09-25 0 0.460 0.460 0.490 0.460 0.500 80,000 37,640 0.4705 0.235 0.235 0.250 0.235 0.256 156,502 0.2405 0.00%
2020-09-24 0 0.460 0.455 0.460 0.450 0.500 420,000 192,800 0.4590 0.235 0.233 0.235 0.230 0.256 821,636 0.2347 1.10%
2020-09-23 0 0.455 0.455 0.460 0.445 0.455 76,000 34,020 0.4476 0.233 0.233 0.235 0.227 0.233 148,677 0.2288 1.11%
2020-09-22 0 0.450 0.445 0.450 0.440 0.450 356,000 160,160 0.4499 0.230 0.227 0.230 0.225 0.230 696,434 0.2300 2.27%
2020-09-21 0 0.440 0.440 0.475 0.440 0.460 64,000 29,360 0.4588 0.225 0.225 0.243 0.225 0.235 125,202 0.2345 -3.30%
2020-09-18 0 0.455 0.440 0.455 0.455 0.485 944,000 433,200 0.4589 0.233 0.225 0.233 0.233 0.248 1,846,725 0.2346 -6.19%
2020-09-17 0 0.485 0.485 0.510 0.485 0.490 372,000 181,920 0.4890 0.248 0.248 0.261 0.248 0.250 727,735 0.2500 -2.02%
2020-09-16 0 0.495 0.480 0.510 0.480 0.495 64,000 31,140 0.4866 0.253 0.245 0.261 0.245 0.253 125,202 0.2487 1.02%
2020-09-15 0 0.490 0.480 0.490 0.470 0.500 100,000 48,600 0.4860 0.250 0.245 0.250 0.240 0.256 195,628 0.2484 2.08%
2020-09-14 0 0.480 0.475 0.480 0.480 0.485 96,000 46,240 0.4817 0.245 0.243 0.245 0.245 0.248 187,803 0.2462 -2.04%
2020-09-11 0 0.490 0.470 0.490 0.470 0.490 488,000 232,140 0.4757 0.250 0.240 0.250 0.240 0.250 954,663 0.2432 1.03%
2020-09-10 0 0.485 0.485 0.510 0.485 0.500 184,000 91,080 0.4950 0.248 0.248 0.261 0.248 0.256 359,955 0.2530 -4.90%
2020-09-09 0 0.510 0.490 0.510 0.460 0.510 672,000 324,920 0.4835 0.261 0.250 0.261 0.235 0.261 1,314,618 0.2472 6.25%
2020-09-08 0 0.480 0.470 0.480 0.450 0.490 496,000 235,140 0.4741 0.245 0.240 0.245 0.230 0.250 970,313 0.2423 -4.00%
2020-09-07 0 0.500 0.500 0.510 0.480 0.520 932,000 467,320 0.5014 0.256 0.256 0.261 0.245 0.266 1,823,249 0.2563 2.04%
2020-09-04 0 0.490 0.490 0.510 0.490 0.520 524,000 264,460 0.5047 0.250 0.250 0.261 0.250 0.266 1,025,089 0.2580 -9.26%
2020-09-03 0 0.540 0.540 0.580 0.500 0.690 6,824,000 4,075,720 0.5973 0.276 0.276 0.296 0.256 0.353 13,349,628 0.3053 8.00%
2020-09-02 0 0.500 0.485 0.530 0.430 0.850 2,868,000 1,447,860 0.5048 0.256 0.248 0.271 0.220 0.434 5,610,600 0.2581 11.11%
2020-09-01 0 0.450 0.440 0.450 0.450 0.455 112,000 50,600 0.4518 0.230 0.225 0.230 0.230 0.233 219,103 0.2309 1.12%
2020-08-31 0 0.445 0.440 0.460 0.445 0.455 176,000 79,460 0.4515 0.227 0.225 0.235 0.227 0.233 344,305 0.2308 -1.11%
2020-08-28 0 0.450 0.440 0.450 0.435 0.460 248,000 111,360 0.4490 0.230 0.225 0.230 0.222 0.235 485,156 0.2295 2.27%
2020-08-27 0 0.440 0.430 0.440 0.430 0.440 236,000 102,880 0.4359 0.225 0.220 0.225 0.220 0.225 461,681 0.2228 1.15%
2020-08-26 0 0.435 0.425 0.435 0.430 0.435 208,000 89,940 0.4324 0.222 0.217 0.222 0.220 0.222 406,905 0.2210 -1.14%
2020-08-25 0 0.440 0.430 0.440 0.430 0.440 160,000 69,860 0.4366 0.225 0.220 0.225 0.220 0.225 313,004 0.2232 2.33%
2020-08-24 0 0.430 0.425 0.430 0.420 0.450 128,000 54,600 0.4266 0.220 0.217 0.220 0.215 0.230 250,403 0.2180 3.61%
2020-08-21 0 0.415 0.415 0.440 0.400 0.415 544,000 219,980 0.4044 0.212 0.212 0.225 0.204 0.212 1,064,214 0.2067 1.22%
2020-08-20 0 0.410 0.400 0.410 0.405 0.415 188,000 76,980 0.4095 0.210 0.204 0.210 0.207 0.212 367,780 0.2093 0.00%
2020-08-19 0 0.410 0.400 0.410 0.400 0.440 208,000 84,840 0.4079 0.210 0.204 0.210 0.204 0.225 406,905 0.2085 2.50%
2020-08-18 0 0.400 0.395 0.400 0.390 0.400 108,000 42,900 0.3972 0.204 0.202 0.204 0.199 0.204 211,278 0.2031 0.00%
2020-08-17 0 0.400 0.390 0.400 0.390 0.400 180,000 71,020 0.3946 0.204 0.199 0.204 0.199 0.204 352,130 0.2017 1.27%
2020-08-14 0 0.395 0.390 0.400 0.390 0.400 108,000 42,460 0.3931 0.202 0.199 0.204 0.199 0.204 211,278 0.2010 0.00%
2020-08-13 0 0.395 0.390 0.395 0.390 0.395 548,000 213,880 0.3903 0.202 0.199 0.202 0.199 0.202 1,072,039 0.1995 0.00%
2020-08-12 0 0.395 0.380 0.395 0.390 0.395 44,000 17,240 0.3918 0.202 0.194 0.202 0.199 0.202 86,076 0.2003 -1.25%
2020-08-11 0 0.400 0.390 0.400 0.400 0.450 212,000 87,000 0.4104 0.204 0.199 0.204 0.204 0.230 414,731 0.2098 0.00%
2020-08-10 0 0.400 0.380 0.400 0.390 0.400 44,000 17,240 0.3918 0.204 0.194 0.204 0.199 0.204 86,076 0.2003 0.00%
2020-08-07 0 0.400 0.385 0.400 0.380 0.410 144,000 57,200 0.3972 0.204 0.197 0.204 0.194 0.210 281,704 0.2031 -2.44%
2020-08-06 0 0.410 0.405 0.410 0.410 0.415 92,000 38,000 0.4130 0.210 0.207 0.210 0.210 0.212 179,977 0.2111 -1.20%
2020-08-05 0 0.415 0.415 0.420 0.415 0.420 32,000 13,320 0.4163 0.212 0.212 0.215 0.212 0.215 62,601 0.2128 -2.35%
2020-08-04 0 0.425 0.420 0.430 0.425 0.425 24,000 10,200 0.4250 0.217 0.215 0.220 0.217 0.217 46,951 0.2172 -1.16%
2020-08-03 0 0.430 0.420 0.430 0.425 0.430 44,000 18,720 0.4255 0.220 0.215 0.220 0.217 0.220 86,076 0.2175 0.00%
2020-07-31 0 0.430 0.415 0.430 0.425 0.430 20,000 8,520 0.4260 0.220 0.212 0.220 0.217 0.220 39,126 0.2178 1.18%
2020-07-30 0 0.425 0.420 0.430 0.415 0.440 132,000 55,620 0.4214 0.217 0.215 0.220 0.212 0.225 258,228 0.2154 -2.30%
2020-07-29 0 0.435 0.420 0.435 0.420 0.435 452,000 191,060 0.4227 0.222 0.215 0.222 0.215 0.222 884,237 0.2161 3.57%
2020-07-28 0 0.420 0.415 0.425 0.420 0.425 56,000 23,680 0.4229 0.215 0.212 0.217 0.215 0.217 109,551 0.2162 -1.18%
2020-07-27 0 0.425 0.415 0.430 0.420 0.440 204,000 87,120 0.4271 0.217 0.212 0.220 0.215 0.225 399,080 0.2183 -1.16%
2020-07-24 0 0.430 0.420 0.430 0.415 0.435 184,000 78,200 0.4250 0.220 0.215 0.220 0.212 0.222 359,955 0.2172 -2.27%
2020-07-23 0 0.440 0.425 0.440 0.420 0.445 88,000 38,280 0.4350 0.225 0.217 0.225 0.215 0.227 172,152 0.2224 0.00%
2020-07-22 0 0.440 0.420 0.450 0.440 0.440 24,000 10,560 0.4400 0.225 0.215 0.230 0.225 0.225 46,951 0.2249 0.00%
2020-07-21 0 0.440 0.425 0.440 0.430 0.440 264,000 114,940 0.4354 0.225 0.217 0.225 0.220 0.225 516,457 0.2226 0.00%
2020-07-20 0 0.440 0.415 0.440 0.415 0.440 896,000 375,640 0.4192 0.225 0.212 0.225 0.212 0.225 1,752,823 0.2143 -1.12%
2020-07-17 0 0.445 0.430 0.445 0.440 0.455 192,000 84,820 0.4418 0.227 0.220 0.227 0.225 0.233 375,605 0.2258 -1.11%
2020-07-16 0 0.450 0.445 0.450 0.450 0.455 36,000 16,300 0.4528 0.230 0.227 0.230 0.230 0.233 70,426 0.2314 -1.10%
2020-07-15 0 0.455 0.450 0.455 0.445 0.455 64,000 28,860 0.4509 0.233 0.230 0.233 0.227 0.233 125,202 0.2305 0.00%
2020-07-14 0 0.455 0.445 0.455 0.445 0.455 56,000 25,320 0.4521 0.233 0.227 0.233 0.227 0.233 109,551 0.2311 1.11%
2020-07-13 0 0.450 0.450 0.460 0.435 0.460 156,000 69,240 0.4438 0.230 0.230 0.235 0.222 0.235 305,179 0.2269 -2.17%
2020-07-10 0 0.460 0.455 0.460 0.460 0.465 52,000 23,960 0.4608 0.235 0.233 0.235 0.235 0.238 101,726 0.2355 -1.08%
2020-07-09 0 0.465 0.460 0.465 0.460 0.470 36,000 16,680 0.4633 0.238 0.235 0.238 0.235 0.240 70,426 0.2368 0.00%
2020-07-08 0 0.465 0.455 0.470 0.460 0.465 44,000 20,360 0.4627 0.238 0.233 0.240 0.235 0.238 86,076 0.2365 1.09%
2020-07-07 0 0.460 0.455 0.470 0.460 0.470 40,000 18,460 0.4615 0.235 0.233 0.240 0.235 0.240 78,251 0.2359 -2.13%
2020-07-06 0 0.470 0.460 0.470 0.465 0.470 224,000 104,180 0.4651 0.240 0.235 0.240 0.238 0.240 438,206 0.2377 2.17%
2020-07-03 0 0.460 0.455 0.475 0.460 0.470 64,000 29,740 0.4647 0.235 0.233 0.243 0.235 0.240 125,202 0.2375 -1.08%
2020-07-02 0 0.465 0.455 0.480 0.460 0.465 40,000 18,520 0.4630 0.238 0.233 0.245 0.235 0.238 78,251 0.2367 2.20%
2020-06-30 0 0.455 0.450 0.470 0.450 0.470 52,000 23,980 0.4612 0.233 0.230 0.240 0.230 0.240 101,726 0.2357 -3.19%
2020-06-29 0 0.470 0.460 0.470 0.460 0.470 32,000 14,920 0.4663 0.240 0.235 0.240 0.235 0.240 62,601 0.2383 1.08%
2020-06-26 0 0.465 0.460 0.485 0.465 0.470 416,000 195,400 0.4697 0.238 0.235 0.248 0.238 0.240 813,811 0.2401 1.09%
2020-06-24 0 0.460 0.450 0.460 0.455 0.480 200,000 92,820 0.4641 0.235 0.230 0.235 0.233 0.245 391,255 0.2372 -6.12%
2020-06-23 0 0.490 0.460 0.490 0.475 0.490 32,000 15,420 0.4819 0.250 0.235 0.250 0.243 0.250 62,601 0.2463 3.16%
2020-06-22 0 0.475 0.475 0.530 0.470 0.470 44,000 20,680 0.4700 0.243 0.243 0.271 0.240 0.240 86,076 0.2403 -3.06%
2020-06-19 0 0.490 0.475 0.530 0.455 0.490 60,000 28,760 0.4793 0.250 0.243 0.271 0.233 0.250 117,377 0.2450 6.52%
2020-06-18 0 0.460 0.450 0.480 0.455 0.460 24,000 11,000 0.4583 0.235 0.230 0.245 0.233 0.235 46,951 0.2343 1.10%
2020-06-17 0 0.465 0.465 0.480 0.465 0.480 76,000 35,560 0.4679 0.233 0.233 0.240 0.233 0.240 151,945 0.2340 -7.00%
2020-06-16 0 0.500 0.465 0.500 0.450 0.550 464,000 225,480 0.4859 0.250 0.233 0.250 0.225 0.275 927,662 0.2431 6.38%
2020-06-15 0 0.470 0.450 0.470 0.445 0.470 68,000 30,640 0.4506 0.235 0.225 0.235 0.223 0.235 135,950 0.2254 5.62%
2020-06-12 0 0.445 0.425 0.445 0.425 0.445 56,000 24,580 0.4389 0.223 0.213 0.223 0.213 0.223 111,959 0.2195 -4.30%
2020-06-11 0 0.465 0.460 0.480 0.455 0.465 36,000 16,660 0.4628 0.233 0.230 0.240 0.228 0.233 71,974 0.2315 0.00%
2020-06-10 0 0.465 0.450 0.470 0.450 0.465 56,000 25,560 0.4564 0.233 0.225 0.235 0.225 0.233 111,959 0.2283 1.09%
2020-06-09 0 0.460 0.455 0.460 0.450 0.460 88,000 40,320 0.4582 0.230 0.228 0.230 0.225 0.230 175,936 0.2292 0.00%
2020-06-08 0 0.460 0.440 0.460 0.460 0.470 28,000 12,960 0.4629 0.230 0.220 0.230 0.230 0.235 55,980 0.2315 -4.17%
2020-06-05 0 0.480 0.465 0.480 0.420 0.480 448,000 199,380 0.4450 0.240 0.233 0.240 0.210 0.240 895,673 0.2226 6.67%
2020-06-04 0 0.450 0.440 0.450 0.445 0.450 264,000 117,640 0.4456 0.225 0.220 0.225 0.223 0.225 527,808 0.2229 -2.17%
2020-06-03 0 0.460 0.440 0.460 0.440 0.470 148,000 65,840 0.4449 0.230 0.220 0.230 0.220 0.235 295,892 0.2225 0.00%
2020-06-02 0 0.460 0.460 0.465 0.450 0.475 324,000 146,500 0.4522 0.230 0.230 0.233 0.225 0.238 647,764 0.2262 0.00%
2020-06-01 0 0.460 0.450 0.485 0.450 0.500 396,000 186,960 0.4721 0.230 0.225 0.243 0.225 0.250 791,711 0.2361 -7.07%
2020-05-29 0 0.495 0.490 0.495 0.495 0.495 20,000 9,900 0.4950 0.248 0.245 0.248 0.248 0.248 39,985 0.2476 -1.00%
2020-05-28 0 0.500 0.490 0.500 0.490 0.500 268,000 132,720 0.4952 0.250 0.245 0.250 0.245 0.250 535,805 0.2477 0.00%
2020-05-27 0 0.500 0.480 0.500 0.475 0.500 76,000 37,240 0.4900 0.250 0.240 0.250 0.238 0.250 151,945 0.2451 0.00%
2020-05-26 0 0.500 0.490 0.500 0.495 0.500 48,000 23,860 0.4971 0.250 0.245 0.250 0.248 0.250 95,965 0.2486 0.00%
2020-05-25 0 0.500 0.480 0.500 0.485 0.500 40,000 19,780 0.4945 0.250 0.240 0.250 0.243 0.250 79,971 0.2473 0.00%
2020-05-22 0 0.500 0.485 0.500 0.490 0.500 340,000 167,160 0.4916 0.250 0.243 0.250 0.245 0.250 679,752 0.2459 -3.85%
2020-05-21 0 0.520 0.500 0.520 0.510 0.530 356,000 183,160 0.5145 0.260 0.250 0.260 0.255 0.265 711,741 0.2573 0.00%
2020-05-20 0 0.520 0.510 0.530 0.500 0.520 212,000 108,820 0.5133 0.260 0.255 0.265 0.250 0.260 423,845 0.2567 6.12%
2020-05-19 0 0.490 0.490 0.510 0.490 0.500 48,000 23,820 0.4963 0.245 0.245 0.255 0.245 0.250 95,965 0.2482 -5.77%
2020-05-18 0 0.520 0.500 0.520 0.500 0.520 52,000 26,440 0.5085 0.260 0.250 0.260 0.250 0.260 103,962 0.2543 1.96%
2020-05-15 0 0.510 0.495 0.510 0.500 0.520 280,000 140,760 0.5027 0.255 0.248 0.255 0.250 0.260 559,796 0.2514 0.00%
2020-05-14 0 0.510 0.500 0.510 0.510 0.510 28,000 14,280 0.5100 0.255 0.250 0.255 0.255 0.255 55,980 0.2551 0.00%
2020-05-13 0 0.510 0.500 0.510 0.500 0.510 236,000 118,680 0.5029 0.255 0.250 0.255 0.250 0.255 471,828 0.2515 -1.92%
2020-05-12 0 0.520 0.500 0.550 0.490 0.520 76,000 38,240 0.5032 0.260 0.250 0.275 0.245 0.260 151,945 0.2517 0.00%
2020-05-11 0 0.520 0.500 0.520 0.500 0.520 32,000 16,280 0.5088 0.260 0.250 0.260 0.250 0.260 63,977 0.2545 4.00%
2020-05-08 0 0.500 0.490 0.510 0.500 0.540 108,000 54,320 0.5030 0.250 0.245 0.255 0.250 0.270 215,921 0.2516 -1.96%
2020-05-07 0 0.510 0.490 0.510 0.500 0.550 60,000 30,320 0.5053 0.255 0.245 0.255 0.250 0.275 119,956 0.2528 2.00%
2020-05-06 0 0.500 0.490 0.500 0.495 0.500 708,000 351,540 0.4965 0.250 0.245 0.250 0.248 0.250 1,415,484 0.2484 0.00%
2020-05-05 0 0.500 0.490 0.500 0.495 0.500 32,000 15,880 0.4963 0.250 0.245 0.250 0.248 0.250 63,977 0.2482 0.00%
2020-05-04 0 0.500 0.490 0.500 0.490 0.500 36,000 17,760 0.4933 0.250 0.245 0.250 0.245 0.250 71,974 0.2468 0.00%
2020-04-29 0 0.500 0.485 0.500 0.490 0.500 44,000 21,640 0.4918 0.250 0.243 0.250 0.245 0.250 87,968 0.2460 0.00%
2020-04-28 0 0.500 0.480 0.500 0.490 0.500 32,000 15,800 0.4938 0.250 0.240 0.250 0.245 0.250 63,977 0.2470 0.00%
2020-04-27 0 0.500 0.490 0.500 0.495 0.500 36,000 17,900 0.4972 0.250 0.245 0.250 0.248 0.250 71,974 0.2487 0.00%
2020-04-24 0 0.500 0.490 0.500 0.495 0.500 44,000 21,820 0.4959 0.250 0.245 0.250 0.248 0.250 87,968 0.2480 0.00%
2020-04-23 0 0.500 0.485 0.500 0.490 0.500 224,000 109,940 0.4908 0.250 0.243 0.250 0.245 0.250 447,837 0.2455 0.00%
2020-04-22 0 0.500 0.480 0.500 0.490 0.500 36,000 17,800 0.4944 0.250 0.240 0.250 0.245 0.250 71,974 0.2473 2.04%
2020-04-21 0 0.490 0.475 0.490 0.480 0.500 36,000 17,520 0.4867 0.245 0.238 0.245 0.240 0.250 71,974 0.2434 0.00%
2020-04-20 0 0.490 0.475 0.495 0.470 0.495 76,000 37,200 0.4895 0.245 0.238 0.248 0.235 0.248 151,945 0.2448 3.16%
2020-04-17 0 0.475 0.475 0.495 0.475 0.500 136,000 65,580 0.4822 0.238 0.238 0.248 0.238 0.250 271,901 0.2412 -5.00%
2020-04-16 0 0.500 0.485 0.500 0.500 0.500 28,000 14,000 0.5000 0.250 0.243 0.250 0.250 0.250 55,980 0.2501 0.00%
2020-04-15 0 0.500 0.500 0.510 0.490 0.510 160,000 79,480 0.4968 0.250 0.250 0.255 0.245 0.255 319,883 0.2485 1.01%
2020-04-14 0 0.495 0.485 0.500 0.495 0.500 60,000 29,800 0.4967 0.248 0.243 0.250 0.248 0.250 119,956 0.2484 -1.00%
2020-04-09 0 0.500 0.475 0.500 0.480 0.500 260,000 126,960 0.4883 0.250 0.238 0.250 0.240 0.250 519,811 0.2442 0.00%
2020-04-08 0 0.500 0.490 0.510 0.495 0.520 660,000 329,840 0.4998 0.250 0.245 0.255 0.248 0.260 1,319,519 0.2500 -1.96%
2020-04-07 0 0.510 0.500 0.510 0.500 0.510 44,000 22,320 0.5073 0.255 0.250 0.255 0.250 0.255 87,968 0.2537 0.00%
2020-04-06 0 0.510 0.500 0.510 0.500 0.510 44,000 22,200 0.5045 0.255 0.250 0.255 0.250 0.255 87,968 0.2524 0.00%
2020-04-03 0 0.510 0.500 0.510 0.490 0.520 300,000 150,740 0.5025 0.255 0.250 0.255 0.245 0.260 599,781 0.2513 -1.92%
2020-04-02 0 0.520 0.500 0.520 0.510 0.520 52,000 26,840 0.5162 0.260 0.250 0.260 0.255 0.260 103,962 0.2582 0.00%
2020-04-01 0 0.520 0.510 0.520 0.510 0.520 1,580,000 806,120 0.5102 0.260 0.255 0.260 0.255 0.260 3,158,848 0.2552 0.00%
2020-03-31 0 0.520 0.500 0.520 0.500 0.520 140,000 71,960 0.5140 0.260 0.250 0.260 0.250 0.260 279,898 0.2571 0.00%
2020-03-30 0 0.520 0.510 0.520 0.520 0.530 68,000 35,400 0.5206 0.260 0.255 0.260 0.260 0.265 135,950 0.2604 0.00%
2020-03-27 0 0.520 0.510 0.520 0.520 0.520 72,000 37,440 0.5200 0.260 0.255 0.260 0.260 0.260 143,948 0.2601 0.00%
2020-03-26 0 0.520 0.510 0.520 0.510 0.530 624,000 320,600 0.5138 0.260 0.255 0.260 0.255 0.265 1,247,545 0.2570 1.96%
2020-03-25 0 0.510 0.500 0.510 0.510 0.530 176,000 91,400 0.5193 0.255 0.250 0.255 0.255 0.265 351,872 0.2598 -1.92%
2020-03-24 0 0.520 0.510 0.520 0.510 0.530 280,000 146,040 0.5216 0.260 0.255 0.260 0.255 0.265 559,796 0.2609 0.00%
2020-03-23 0 0.520 0.510 0.520 0.500 0.530 496,000 253,120 0.5103 0.260 0.255 0.260 0.250 0.265 991,638 0.2553 -1.89%
2020-03-20 0 0.530 0.500 0.530 0.500 0.530 552,000 283,360 0.5133 0.265 0.250 0.265 0.250 0.265 1,103,598 0.2568 1.92%
2020-03-19 0 0.520 0.500 0.520 0.500 0.520 488,000 244,320 0.5007 0.260 0.250 0.260 0.250 0.260 975,644 0.2504 -1.89%
2020-03-18 0 0.530 0.500 0.530 0.490 0.530 568,000 289,960 0.5105 0.265 0.250 0.265 0.245 0.265 1,135,586 0.2553 8.16%
2020-03-17 0 0.490 0.470 0.490 0.460 0.490 424,000 199,320 0.4701 0.245 0.235 0.245 0.230 0.245 847,691 0.2351 0.00%
2020-03-16 0 0.490 0.480 0.490 0.490 0.500 64,000 31,480 0.4919 0.245 0.240 0.245 0.245 0.250 127,953 0.2460 0.00%
2020-03-13 0 0.490 0.480 0.495 0.490 0.510 624,000 308,600 0.4946 0.245 0.240 0.248 0.245 0.255 1,247,545 0.2474 -3.92%
2020-03-12 0 0.510 0.495 0.510 0.495 0.520 128,000 64,580 0.5045 0.255 0.248 0.255 0.248 0.260 255,907 0.2524 -3.77%
2020-03-11 0 0.530 0.510 0.530 0.520 0.530 56,000 29,320 0.5236 0.265 0.255 0.265 0.260 0.265 111,959 0.2619 1.92%
2020-03-10 0 0.520 0.500 0.520 0.510 0.520 56,000 28,920 0.5164 0.260 0.250 0.260 0.255 0.260 111,959 0.2583 0.00%
2020-03-09 0 0.520 0.500 0.520 0.500 0.530 60,000 30,880 0.5147 0.260 0.250 0.260 0.250 0.265 119,956 0.2574 0.00%
2020-03-06 0 0.520 0.500 0.520 0.500 0.520 80,000 41,080 0.5135 0.260 0.250 0.260 0.250 0.260 159,942 0.2568 -1.89%
2020-03-05 0 0.530 0.510 0.530 0.510 0.530 544,000 282,360 0.5190 0.265 0.255 0.265 0.255 0.265 1,087,604 0.2596 1.92%
2020-03-04 0 0.520 0.510 0.520 0.510 0.530 188,000 96,160 0.5115 0.260 0.255 0.260 0.255 0.265 375,863 0.2558 0.00%
2020-03-03 0 0.520 0.500 0.520 0.510 0.530 164,000 83,920 0.5117 0.260 0.250 0.260 0.255 0.265 327,880 0.2559 0.00%
2020-03-02 0 0.520 0.500 0.520 0.500 0.530 544,000 278,960 0.5128 0.260 0.250 0.260 0.250 0.265 1,087,604 0.2565 4.00%
2020-02-28 0 0.500 0.490 0.500 0.490 0.510 1,548,000 771,640 0.4985 0.250 0.245 0.250 0.245 0.255 3,094,872 0.2493 -1.96%
2020-02-27 0 0.510 0.495 0.510 0.490 0.510 696,000 345,180 0.4959 0.255 0.248 0.255 0.245 0.255 1,391,493 0.2481 2.00%
2020-02-26 0 0.500 0.495 0.500 0.495 0.510 1,516,000 751,460 0.4957 0.250 0.248 0.250 0.248 0.255 3,030,895 0.2479 1.01%
2020-02-25 0 0.495 0.490 0.500 0.490 0.500 1,188,000 587,820 0.4948 0.248 0.245 0.250 0.245 0.250 2,375,134 0.2475 -2.94%
2020-02-24 0 0.510 0.495 0.510 0.500 0.510 48,000 24,200 0.5042 0.255 0.248 0.255 0.250 0.255 95,965 0.2522 0.00%
2020-02-21 0 0.510 0.490 0.510 0.490 0.510 388,000 193,000 0.4974 0.255 0.245 0.255 0.245 0.255 775,717 0.2488 0.00%
2020-02-20 0 0.510 0.490 0.510 0.490 0.510 1,124,000 561,700 0.4997 0.255 0.245 0.255 0.245 0.255 2,247,181 0.2500 2.00%
2020-02-19 0 0.500 0.500 0.520 0.495 0.500 1,116,000 557,900 0.4999 0.250 0.250 0.260 0.248 0.250 2,231,187 0.2500 -1.96%
2020-02-18 0 0.510 0.490 0.510 0.500 0.530 352,000 178,800 0.5080 0.255 0.245 0.255 0.250 0.265 703,743 0.2541 -1.92%
2020-02-17 0 0.520 0.500 0.540 0.510 0.520 336,000 173,480 0.5163 0.260 0.250 0.270 0.255 0.260 671,755 0.2582 -3.70%
2020-02-14 0 0.540 0.500 0.540 0.490 0.560 84,000 42,520 0.5062 0.270 0.250 0.270 0.245 0.280 167,939 0.2532 5.88%
2020-02-13 0 0.510 0.500 0.520 0.500 0.520 84,000 42,320 0.5038 0.255 0.250 0.260 0.250 0.260 167,939 0.2520 2.00%
2020-02-12 0 0.500 0.490 0.520 0.500 0.530 136,000 69,200 0.5088 0.250 0.245 0.260 0.250 0.265 271,901 0.2545 -3.85%
2020-02-11 0 0.520 0.500 0.530 0.520 0.530 248,000 129,080 0.5205 0.260 0.250 0.265 0.260 0.265 495,819 0.2603 0.00%
2020-02-10 0 0.520 0.500 0.520 0.490 0.520 84,000 42,520 0.5062 0.260 0.250 0.260 0.245 0.260 167,939 0.2532 0.00%
2020-02-07 0 0.520 0.510 0.520 0.500 0.530 220,000 115,360 0.5244 0.260 0.255 0.260 0.250 0.265 439,840 0.2623 -1.89%
2020-02-06 0 0.530 0.530 0.540 0.500 0.540 96,000 50,680 0.5279 0.265 0.265 0.270 0.250 0.270 191,930 0.2641 1.92%
2020-02-05 0 0.520 0.500 0.530 0.520 0.520 20,000 10,400 0.5200 0.260 0.250 0.265 0.260 0.260 39,985 0.2601 1.96%
2020-02-04 0 0.510 0.510 0.530 0.510 0.540 140,000 73,000 0.5214 0.255 0.255 0.265 0.255 0.270 279,898 0.2608 -5.56%
2020-02-03 0 0.540 0.520 0.540 0.520 0.540 28,000 14,840 0.5300 0.270 0.260 0.270 0.260 0.270 55,980 0.2651 1.89%
2020-01-31 0 0.530 0.510 0.530 0.470 0.560 244,000 125,320 0.5136 0.265 0.255 0.265 0.235 0.280 487,822 0.2569 -1.85%
2020-01-30 0 0.540 0.530 0.540 0.540 0.560 60,000 33,040 0.5507 0.270 0.265 0.270 0.270 0.280 119,956 0.2754 -3.57%
2020-01-29 0 0.560 0.530 0.560 0.530 0.560 164,000 87,800 0.5354 0.280 0.265 0.280 0.265 0.280 327,880 0.2678 0.00%
2020-01-24 0 0.560 0.540 0.560 0.560 0.560 48,000 26,840 0.5592 0.280 0.270 0.280 0.280 0.280 95,965 0.2797 1.82%
2020-01-23 0 0.550 0.530 0.550 0.540 0.550 92,000 49,800 0.5413 0.275 0.265 0.275 0.270 0.275 183,933 0.2708 -1.79%
2020-01-22 0 0.560 0.550 0.560 0.550 0.570 52,000 29,160 0.5608 0.280 0.275 0.280 0.275 0.285 103,962 0.2805 0.00%
2020-01-21 0 0.560 0.540 0.560 0.550 0.560 28,000 15,600 0.5571 0.280 0.270 0.280 0.275 0.280 55,980 0.2787 -1.75%
2020-01-20 0 0.570 0.550 0.570 0.540 0.570 36,000 20,120 0.5589 0.285 0.275 0.285 0.270 0.285 71,974 0.2795 5.56%
2020-01-17 0 0.540 0.540 0.560 0.540 0.560 44,000 24,120 0.5482 0.270 0.270 0.280 0.270 0.280 87,968 0.2742 0.00%
2020-01-16 0 0.540 0.530 0.540 0.520 0.540 176,000 92,760 0.5270 0.270 0.265 0.270 0.260 0.270 351,872 0.2636 3.85%
2020-01-15 0 0.520 0.520 0.530 0.520 0.540 152,000 79,440 0.5226 0.260 0.260 0.265 0.260 0.270 303,889 0.2614 -1.89%
2020-01-14 0 0.530 0.530 0.550 0.530 0.580 68,000 37,440 0.5506 0.265 0.265 0.275 0.265 0.290 135,950 0.2754 -5.36%
2020-01-13 0 0.560 0.550 0.560 0.550 0.570 56,000 31,360 0.5600 0.280 0.275 0.280 0.275 0.285 111,959 0.2801 1.82%
2020-01-10 0 0.550 0.550 0.570 0.550 0.580 32,000 18,040 0.5638 0.275 0.275 0.285 0.275 0.290 63,977 0.2820 -6.78%
2020-01-09 0 0.590 0.560 0.590 0.540 0.590 172,000 95,240 0.5537 0.295 0.280 0.295 0.270 0.295 343,875 0.2770 11.32%
2020-01-08 0 0.530 0.530 0.550 0.510 0.530 196,000 103,040 0.5257 0.265 0.265 0.275 0.255 0.265 391,857 0.2630 3.92%
2020-01-07 0 0.510 0.510 0.530 0.510 0.540 80,000 41,480 0.5185 0.255 0.255 0.265 0.255 0.270 159,942 0.2593 -3.77%
2020-01-06 0 0.530 0.510 0.560 0.510 0.540 36,000 18,880 0.5244 0.265 0.255 0.280 0.255 0.270 71,974 0.2623 -3.64%
2020-01-03 0 0.550 0.520 0.570 0.540 0.570 12,000 6,640 0.5533 0.275 0.260 0.285 0.270 0.285 23,991 0.2768 1.85%
2020-01-02 0 0.540 0.540 0.550 0.520 0.570 180,000 97,000 0.5389 0.270 0.270 0.275 0.260 0.285 359,869 0.2695 -9.24%
2019-12-31 0 0.610 0.580 0.610 0.600 0.620 108,000 65,360 0.6052 0.298 0.283 0.298 0.293 0.302 221,365 0.2953 1.67%
2019-12-30 0 0.600 0.570 0.600 0.550 0.600 144,000 82,720 0.5744 0.293 0.278 0.293 0.268 0.293 295,153 0.2803 5.26%
2019-12-27 0 0.570 0.550 0.570 0.530 0.570 60,000 33,080 0.5513 0.278 0.268 0.278 0.259 0.278 122,980 0.2690 7.55%
2019-12-24 0 0.530 0.530 0.550 0.520 0.530 1,340,000 706,000 0.5269 0.259 0.259 0.268 0.254 0.259 2,746,562 0.2570 -1.85%
2019-12-23 0 0.540 0.530 0.570 0.530 0.540 56,000 29,920 0.5343 0.263 0.259 0.278 0.259 0.263 114,782 0.2607 -3.57%
2019-12-20 0 0.560 0.540 0.560 0.540 0.560 140,000 75,880 0.5420 0.273 0.263 0.273 0.263 0.273 286,954 0.2644 5.66%
2019-12-19 0 0.530 0.520 0.540 0.510 0.540 232,000 123,000 0.5302 0.259 0.254 0.263 0.249 0.263 475,524 0.2587 -3.64%
2019-12-18 0 0.550 0.540 0.550 0.540 0.550 128,000 69,600 0.5438 0.268 0.263 0.268 0.263 0.268 262,358 0.2653 -5.17%
2019-12-17 0 0.580 0.570 0.580 0.590 0.600 88,000 52,360 0.5950 0.283 0.278 0.283 0.288 0.293 180,371 0.2903 3.57%
2019-12-16 0 0.560 0.560 0.580 0.550 0.580 276,000 156,280 0.5662 0.273 0.273 0.283 0.268 0.283 565,710 0.2763 3.70%
2019-12-13 0 0.540 0.540 0.570 0.540 0.550 256,000 139,240 0.5439 0.263 0.263 0.278 0.263 0.268 524,716 0.2654 0.00%
2019-12-12 0 0.540 0.540 0.580 0.530 0.550 156,000 84,320 0.5405 0.263 0.263 0.283 0.259 0.268 319,749 0.2637 3.85%
2019-12-11 0 0.520 0.520 0.540 0.510 0.530 128,000 67,480 0.5272 0.254 0.254 0.263 0.249 0.259 262,358 0.2572 1.96%
2019-12-10 0 0.510 0.510 0.530 0.510 0.510 8,000 4,080 0.5100 0.249 0.249 0.259 0.249 0.249 16,397 0.2488 0.00%
2019-12-09 0 0.510 0.500 0.530 0.510 0.530 40,000 20,480 0.5120 0.249 0.244 0.259 0.249 0.259 81,987 0.2498 0.00%
2019-12-06 0 0.510 0.510 0.520 0.510 0.510 92,000 46,920 0.5100 0.249 0.249 0.254 0.249 0.249 188,570 0.2488 4.08%
2019-12-05 0 0.490 0.490 0.500 0.490 0.550 172,000 84,920 0.4937 0.239 0.239 0.244 0.239 0.268 352,544 0.2409 0.00%
2019-12-04 0 0.490 0.490 0.500 0.470 0.530 250,000 123,200 0.4928 0.239 0.239 0.244 0.229 0.259 512,418 0.2404 -1.01%
2019-12-03 0 0.495 0.495 0.520 0.490 0.490 4,000 1,960 0.4900 0.242 0.242 0.254 0.239 0.239 8,199 0.2391 0.00%
2019-12-02 0 0.495 0.495 0.520 0.495 0.495 8,000 3,960 0.4950 0.242 0.242 0.254 0.242 0.242 16,397 0.2415 -1.00%
2019-11-29 0 0.500 0.495 0.500 0.500 0.500 44,000 22,000 0.5000 0.244 0.242 0.244 0.244 0.244 90,186 0.2439 -3.85%
2019-11-28 0 0.520 0.500 0.520 0.500 0.520 28,000 14,080 0.5029 0.254 0.244 0.254 0.244 0.254 57,391 0.2453 4.00%
2019-11-27 0 0.500 0.495 0.500 0.500 0.500 20,000 10,000 0.5000 0.244 0.242 0.244 0.244 0.244 40,993 0.2439 2.04%
2019-11-26 0 0.490 0.490 0.495 0.485 0.500 476,000 233,520 0.4906 0.239 0.239 0.242 0.237 0.244 975,644 0.2393 -5.77%
2019-11-25 0 0.520 0.500 0.520 0.520 0.530 36,000 18,640 0.5178 0.254 0.244 0.254 0.254 0.259 73,788 0.2526 4.00%
2019-11-22 0 0.500 0.490 0.530 0.495 0.500 84,000 41,880 0.4986 0.244 0.239 0.259 0.242 0.244 172,173 0.2432 -5.66%
2019-11-21 0 0.530 0.490 0.530 0.485 0.530 60,000 29,540 0.4923 0.259 0.239 0.259 0.237 0.259 122,980 0.2402 8.16%
2019-11-20 0 0.490 0.490 0.510 0.490 0.495 36,000 17,740 0.4928 0.239 0.239 0.249 0.239 0.242 73,788 0.2404 -3.92%
2019-11-19 0 0.510 0.485 0.530 0.500 0.510 1,164,000 587,640 0.5048 0.249 0.237 0.259 0.244 0.249 2,385,819 0.2463 4.08%
2019-11-18 0 0.490 0.485 0.500 0.490 0.490 36,000 17,640 0.4900 0.239 0.237 0.244 0.239 0.239 73,788 0.2391 -1.01%
2019-11-15 0 0.495 0.495 0.500 0.495 0.500 200,000 99,600 0.4980 0.242 0.242 0.244 0.242 0.244 409,935 0.2430 -2.94%
2019-11-14 0 0.510 0.510 0.520 0.500 0.570 292,000 149,920 0.5134 0.249 0.249 0.254 0.244 0.278 598,505 0.2505 -10.53%
2019-11-13 0 0.570 0.540 0.570 0.580 0.580 4,000 2,320 0.5800 0.278 0.263 0.278 0.283 0.283 8,199 0.2830 -1.72%
2019-11-12 0 0.580 0.540 0.560 0.580 0.580 4,000 2,320 0.5800 0.283 0.263 0.273 0.283 0.283 8,199 0.2830 1.75%
2019-11-11 0 0.570 0.530 0.570 0.570 0.570 4,000 2,280 0.5700 0.278 0.259 0.278 0.278 0.278 8,199 0.2781 1.79%
2019-11-08 0 0.560 0.530 0.570 0.530 0.570 32,000 17,320 0.5413 0.273 0.259 0.278 0.259 0.278 65,590 0.2641 0.00%
2019-11-07 0 0.560 0.550 0.590 0.560 0.560 12,000 6,760 0.5633 0.273 0.268 0.288 0.273 0.273 24,596 0.2748 0.00%
2019-11-06 0 0.560 0.530 0.560 0.540 0.570 96,000 53,080 0.5529 0.273 0.259 0.273 0.263 0.278 196,769 0.2698 1.82%
2019-11-05 0 0.550 0.550 0.570 0.550 0.580 60,000 33,360 0.5560 0.268 0.268 0.278 0.268 0.283 122,980 0.2713 1.85%
2019-11-04 0 0.540 0.530 0.580 0.530 0.550 88,000 47,960 0.5450 0.263 0.259 0.283 0.259 0.268 180,371 0.2659 0.00%
2019-11-01 0 0.540 0.510 0.550 0.510 0.560 232,000 123,200 0.5310 0.263 0.249 0.268 0.249 0.273 475,524 0.2591 -1.82%
2019-10-31 0 0.550 0.510 0.550 0.510 0.560 440,000 241,600 0.5491 0.268 0.249 0.268 0.249 0.273 901,856 0.2679 0.00%
2019-10-30 0 0.550 0.510 0.550 0.530 0.550 1,044,000 558,800 0.5352 0.268 0.249 0.268 0.259 0.268 2,139,859 0.2611 0.00%
2019-10-29 0 0.550 0.520 0.550 0.560 0.560 8,000 4,480 0.5600 0.268 0.254 0.268 0.273 0.273 16,397 0.2732 0.00%
2019-10-28 0 0.550 0.510 0.560 0.530 0.550 256,000 140,480 0.5488 0.268 0.249 0.273 0.259 0.268 524,716 0.2677 10.00%
2019-10-25 0 0.500 0.495 0.500 0.500 0.520 12,000 6,080 0.5067 0.244 0.242 0.244 0.244 0.254 24,596 0.2472 -1.96%
2019-10-24 0 0.510 0.500 0.540 0.490 0.550 40,000 20,500 0.5125 0.249 0.244 0.263 0.239 0.268 81,987 0.2500 -1.92%
2019-10-23 0 0.520 0.490 0.520 0.485 0.540 138,000 70,130 0.5082 0.254 0.239 0.254 0.237 0.263 282,855 0.2479 1.96%
2019-10-22 0 0.510 0.500 0.550 0.510 0.510 284,000 144,840 0.5100 0.249 0.244 0.268 0.249 0.249 582,107 0.2488 0.00%
2019-10-21 0 0.510 0.490 0.510 0.510 0.510 8,000 4,080 0.5100 0.249 0.239 0.249 0.249 0.249 16,397 0.2488 0.00%
2019-10-18 0 0.510 0.485 0.510 0.485 0.510 32,000 15,760 0.4925 0.249 0.237 0.249 0.237 0.249 65,590 0.2403 0.00%
2019-10-17 0 0.510 0.490 0.510 0.490 0.510 152,000 76,160 0.5011 0.249 0.239 0.249 0.239 0.249 311,550 0.2445 0.00%
2019-10-16 0 0.510 0.490 0.510 0.510 0.510 4,000 2,040 0.5100 0.249 0.239 0.249 0.249 0.249 8,199 0.2488 0.00%
2019-10-15 0 0.510 0.490 0.510 0.520 0.520 4,000 2,080 0.5200 0.249 0.239 0.249 0.254 0.254 8,199 0.2537 -1.92%
2019-10-14 0 0.520 0.485 0.520 0.485 0.530 124,000 60,760 0.4900 0.254 0.237 0.254 0.237 0.259 254,159 0.2391 0.00%
2019-10-11 0 0.520 0.485 0.520 0.520 0.520 4,000 2,080 0.5200 0.254 0.237 0.254 0.254 0.254 8,199 0.2537 0.00%
2019-10-10 0 0.520 0.485 0.520 0.520 0.520 36,000 18,520 0.5144 0.254 0.237 0.254 0.254 0.254 73,788 0.2510 0.00%
2019-10-09 0 0.520 0.490 0.520 0.510 0.530 112,000 58,240 0.5200 0.254 0.239 0.254 0.249 0.259 229,563 0.2537 1.96%
2019-10-08 0 0.510 0.490 0.510 0.495 0.610 364,000 194,840 0.5353 0.249 0.239 0.249 0.242 0.298 746,081 0.2612 2.00%
2019-10-04 0 0.500 0.480 0.500 0.500 0.500 112,000 55,560 0.4961 0.244 0.234 0.244 0.244 0.244 229,563 0.2420 0.00%
2019-10-03 0 0.500 0.485 0.500 0.495 0.500 16,000 7,960 0.4975 0.244 0.237 0.244 0.242 0.244 32,795 0.2427 0.00%
2019-10-02 0 0.500 0.485 0.500 0.495 0.500 28,000 13,900 0.4964 0.244 0.237 0.244 0.242 0.244 57,391 0.2422 0.00%
2019-09-30 0 0.500 0.480 0.500 0.480 0.500 36,000 17,600 0.4889 0.244 0.234 0.244 0.234 0.244 73,788 0.2385 0.00%
2019-09-27 0 0.500 0.485 0.500 0.480 0.500 56,000 27,320 0.4879 0.244 0.237 0.244 0.234 0.244 114,782 0.2380 2.04%
2019-09-26 0 0.490 0.470 0.490 0.475 0.500 48,000 23,420 0.4879 0.239 0.229 0.239 0.232 0.244 98,384 0.2380 -1.01%
2019-09-25 0 0.495 0.470 0.495 0.495 0.495 12,000 5,940 0.4950 0.242 0.229 0.242 0.242 0.242 24,596 0.2415 -1.00%
2019-09-24 0 0.500 0.485 0.500 0.490 0.500 60,000 29,800 0.4967 0.244 0.237 0.244 0.239 0.244 122,980 0.2423 0.00%
2019-09-23 0 0.500 0.485 0.500 0.485 0.520 264,000 130,900 0.4958 0.244 0.237 0.244 0.237 0.254 541,114 0.2419 0.00%
2019-09-20 0 0.500 0.495 0.500 0.500 0.520 96,000 48,440 0.5046 0.244 0.242 0.244 0.244 0.254 196,769 0.2462 0.00%
2019-09-19 0 0.500 0.485 0.500 0.490 0.500 160,000 78,240 0.4890 0.244 0.237 0.244 0.239 0.244 327,948 0.2386 2.04%
2019-09-18 0 0.490 0.485 0.500 0.490 0.500 64,000 31,660 0.4947 0.239 0.237 0.244 0.239 0.244 131,179 0.2413 -2.00%
2019-09-17 0 0.500 0.495 0.500 0.500 0.520 56,000 28,360 0.5064 0.244 0.242 0.244 0.244 0.254 114,782 0.2471 -1.96%
2019-09-16 0 0.510 0.500 0.510 0.495 0.510 108,000 53,740 0.4976 0.249 0.244 0.249 0.242 0.249 221,365 0.2428 2.00%
2019-09-13 0 0.500 0.495 0.500 0.490 0.500 72,000 35,640 0.4950 0.244 0.242 0.244 0.239 0.244 147,576 0.2415 1.01%
2019-09-12 0 0.495 0.485 0.500 0.490 0.520 528,000 263,340 0.4988 0.242 0.237 0.244 0.239 0.254 1,082,227 0.2433 -2.94%
2019-09-11 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.249 0.244 0.249 0.249 0.249 40,993 0.2488 0.00%
2019-09-10 0 0.510 0.500 0.510 0.500 0.550 848,000 434,600 0.5125 0.249 0.244 0.249 0.244 0.268 1,738,123 0.2500 -5.56%
2019-09-09 0 0.540 0.520 0.540 0.510 0.550 248,000 129,800 0.5234 0.263 0.254 0.263 0.249 0.268 508,319 0.2554 0.00%
2019-09-06 0 0.540 0.530 0.540 0.540 0.550 168,000 90,840 0.5407 0.263 0.259 0.263 0.263 0.268 344,345 0.2638 -1.82%
2019-09-05 0 0.550 0.520 0.550 0.520 0.550 528,000 281,040 0.5323 0.268 0.254 0.268 0.254 0.268 1,082,227 0.2597 5.77%
2019-09-04 0 0.520 0.510 0.520 0.510 0.560 1,200,000 622,880 0.5191 0.254 0.249 0.254 0.249 0.273 2,459,608 0.2532 -7.14%
2019-09-03 0 0.560 0.550 0.560 0.550 0.620 392,000 219,320 0.5595 0.273 0.268 0.273 0.268 0.302 803,472 0.2730 -6.67%
2019-09-02 0 0.600 0.570 0.600 0.580 0.610 36,000 21,480 0.5967 0.293 0.278 0.293 0.283 0.298 73,788 0.2911 0.00%
2019-08-30 0 0.600 0.560 0.600 0.560 0.630 468,000 277,880 0.5938 0.293 0.273 0.293 0.273 0.307 959,247 0.2897 0.00%
2019-08-29 0 0.600 0.570 0.600 0.580 0.610 164,000 98,440 0.6002 0.293 0.278 0.293 0.283 0.298 336,146 0.2928 1.69%
2019-08-28 0 0.590 0.570 0.590 0.550 0.620 492,000 289,720 0.5889 0.288 0.278 0.288 0.268 0.302 1,008,439 0.2873 7.27%
2019-08-27 0 0.550 0.530 0.550 0.520 0.550 56,000 29,640 0.5293 0.268 0.259 0.268 0.254 0.268 114,782 0.2582 1.85%
2019-08-26 0 0.540 0.530 0.540 0.510 0.540 152,000 79,840 0.5253 0.263 0.259 0.263 0.249 0.263 311,550 0.2563 0.00%
2019-08-23 0 0.540 0.530 0.550 0.540 0.590 588,000 325,920 0.5543 0.263 0.259 0.268 0.263 0.288 1,205,208 0.2704 -1.82%
2019-08-22 0 0.550 0.540 0.560 0.540 0.610 800,000 443,920 0.5549 0.268 0.263 0.273 0.263 0.298 1,639,738 0.2707 -8.33%
2019-08-21 0 0.600 0.570 0.600 0.580 0.620 236,000 139,360 0.5905 0.293 0.278 0.293 0.283 0.302 483,723 0.2881 0.00%
2019-08-20 0 0.600 0.580 0.600 0.560 0.620 348,000 208,920 0.6003 0.293 0.283 0.293 0.273 0.302 713,286 0.2929 1.69%
2019-08-19 0 0.590 0.580 0.600 0.580 0.600 212,000 124,040 0.5851 0.288 0.283 0.293 0.283 0.293 434,531 0.2855 1.72%
2019-08-16 0 0.580 0.570 0.590 0.580 0.610 168,000 98,600 0.5869 0.283 0.278 0.288 0.283 0.298 344,345 0.2863 -1.69%
2019-08-15 0 0.590 0.560 0.580 0.560 0.630 264,000 152,840 0.5789 0.288 0.273 0.283 0.273 0.307 541,114 0.2825 -4.84%
2019-08-14 0 0.620 0.590 0.620 0.590 0.650 796,000 491,200 0.6171 0.302 0.288 0.302 0.288 0.317 1,631,540 0.3011 1.64%
2019-08-13 0 0.610 0.570 0.610 0.540 0.630 688,000 390,240 0.5672 0.298 0.278 0.298 0.263 0.307 1,410,175 0.2767 -1.61%
2019-08-12 0 0.620 0.590 0.620 0.590 0.640 212,000 130,720 0.6166 0.302 0.288 0.302 0.288 0.312 434,531 0.3008 0.00%
2019-08-09 0 0.620 0.590 0.620 0.580 0.630 1,224,000 720,240 0.5884 0.302 0.288 0.302 0.283 0.307 2,508,800 0.2871 3.33%
2019-08-08 0 0.600 0.570 0.600 0.580 0.610 332,000 196,480 0.5918 0.293 0.278 0.293 0.283 0.298 680,491 0.2887 0.00%
2019-08-07 0 0.600 0.570 0.600 0.570 0.650 524,000 310,600 0.5927 0.293 0.278 0.293 0.278 0.317 1,074,029 0.2892 0.00%
2019-08-06 0 0.600 0.580 0.600 0.540 0.620 728,000 425,480 0.5845 0.293 0.283 0.293 0.263 0.302 1,492,162 0.2851 3.45%
2019-08-05 0 0.580 0.550 0.580 0.500 0.590 2,592,000 1,371,680 0.5292 0.283 0.268 0.283 0.244 0.288 5,312,752 0.2582 -1.69%
2019-08-02 0 0.590 0.560 0.590 0.500 0.700 7,824,000 4,541,440 0.5804 0.288 0.273 0.288 0.244 0.342 16,036,641 0.2832 -11.94%
2019-08-01 0 0.670 0.650 0.660 0.650 0.700 4,468,000 3,039,160 0.6802 0.327 0.317 0.322 0.317 0.342 9,157,939 0.3319 -1.47%
2019-07-31 0 0.680 0.670 0.680 0.670 0.680 1,224,000 820,640 0.6705 0.332 0.327 0.332 0.327 0.332 2,508,800 0.3271 1.49%
2019-07-30 0 0.670 0.670 0.680 0.660 0.720 6,324,000 4,351,920 0.6882 0.327 0.327 0.332 0.322 0.351 12,962,132 0.3357 -4.29%
2019-07-29 0 0.700 0.700 0.710 0.700 0.760 3,564,000 2,601,600 0.7300 0.342 0.342 0.346 0.342 0.371 7,305,034 0.3561 -6.67%
2019-07-26 0 0.750 0.720 0.750 0.730 0.790 796,000 598,280 0.7516 0.366 0.351 0.366 0.356 0.385 1,631,540 0.3667 2.74%
2019-07-25 0 0.730 0.700 0.730 0.710 0.750 380,000 273,280 0.7192 0.356 0.342 0.356 0.346 0.366 778,876 0.3509 -1.35%
2019-07-24 0 0.740 0.720 0.740 0.740 0.750 104,000 77,040 0.7408 0.361 0.351 0.361 0.361 0.366 213,166 0.3614 1.37%
2019-07-23 0 0.730 0.710 0.730 0.720 0.730 248,000 179,320 0.7231 0.356 0.346 0.356 0.351 0.356 508,319 0.3528 2.82%
2019-07-22 0 0.710 0.700 0.720 0.700 0.740 820,000 586,440 0.7152 0.346 0.342 0.351 0.342 0.361 1,680,732 0.3489 -4.05%
2019-07-19 0 0.740 0.710 0.740 0.690 0.760 5,212,000 3,842,720 0.7373 0.361 0.346 0.361 0.337 0.371 10,682,895 0.3597 0.00%
2019-07-18 0 0.740 0.710 0.740 0.720 0.750 880,000 642,480 0.7301 0.361 0.346 0.361 0.351 0.366 1,803,712 0.3562 1.37%
2019-07-17 0 0.730 0.710 0.730 0.690 0.750 1,428,000 1,008,880 0.7065 0.356 0.346 0.356 0.337 0.366 2,926,933 0.3447 2.82%
2019-07-16 0 0.710 0.710 0.720 0.690 0.800 6,508,000 4,820,720 0.7407 0.346 0.346 0.351 0.337 0.390 13,339,272 0.3614 -8.97%
2019-07-15 0 0.780 0.760 0.780 0.730 0.810 1,608,000 1,225,240 0.7620 0.381 0.371 0.381 0.356 0.395 3,295,874 0.3717 0.00%
2019-07-12 0 0.780 0.740 0.780 0.740 0.820 4,500,000 3,554,640 0.7899 0.381 0.361 0.381 0.361 0.400 9,223,528 0.3854 -1.27%
2019-07-11 0 0.790 0.780 0.790 0.790 0.890 10,264,000 8,464,480 0.8247 0.385 0.381 0.385 0.385 0.434 21,037,843 0.4023 -8.14%
2019-07-10 0 0.860 0.840 0.860 0.840 0.900 4,396,000 3,812,120 0.8672 0.420 0.410 0.420 0.410 0.439 9,010,362 0.4231 2.38%
2019-07-09 0 0.840 0.820 0.850 0.800 0.900 2,412,000 2,016,880 0.8362 0.410 0.400 0.415 0.390 0.439 4,943,811 0.4080 12.00%
2019-07-08 0 0.750 0.730 0.750 0.660 0.760 1,596,000 1,169,240 0.7326 0.366 0.356 0.366 0.322 0.371 3,271,278 0.3574 8.70%
2019-07-05 0 0.690 0.660 0.680 0.650 0.720 944,000 636,240 0.6740 0.337 0.322 0.332 0.317 0.351 1,934,891 0.3288 -1.43%
2019-07-04 0 0.700 0.660 0.700 0.650 0.700 492,000 329,680 0.6701 0.342 0.322 0.342 0.317 0.342 1,008,439 0.3269 0.00%
2019-07-03 0 0.700 0.670 0.700 0.670 0.710 168,000 113,200 0.6738 0.342 0.327 0.342 0.327 0.346 344,345 0.3287 4.48%
2019-07-02 0 0.670 0.650 0.670 0.650 0.750 1,352,000 895,880 0.6626 0.327 0.317 0.327 0.317 0.366 2,771,158 0.3233 -8.22%
2019-06-28 0 0.730 0.700 0.730 0.710 0.730 232,000 166,360 0.7171 0.356 0.342 0.356 0.346 0.356 475,524 0.3498 1.39%
2019-06-27 0 0.720 0.700 0.720 0.710 0.720 184,000 130,720 0.7104 0.351 0.342 0.351 0.346 0.351 377,140 0.3466 2.86%
2019-06-26 0 0.700 0.680 0.700 0.690 0.750 208,000 149,160 0.7171 0.342 0.332 0.342 0.337 0.366 426,332 0.3499 1.45%
2019-06-25 0 0.700 0.700 0.710 0.700 0.790 1,708,000 1,219,400 0.7139 0.337 0.337 0.341 0.337 0.380 3,551,578 0.3433 -10.26%
2019-06-24 0 0.780 0.730 0.780 0.740 0.800 204,000 159,920 0.7839 0.375 0.351 0.375 0.356 0.385 424,193 0.3770 5.41%
2019-06-21 0 0.740 0.710 0.740 0.700 0.740 324,000 234,240 0.7230 0.356 0.341 0.356 0.337 0.356 673,719 0.3477 2.78%
2019-06-20 0 0.720 0.720 0.760 0.720 0.770 216,000 156,160 0.7230 0.346 0.346 0.365 0.346 0.370 449,146 0.3477 -6.49%
2019-06-19 0 0.770 0.750 0.770 0.780 0.800 36,000 28,480 0.7911 0.370 0.361 0.370 0.375 0.385 74,858 0.3805 1.32%
2019-06-18 0 0.760 0.730 0.790 0.760 0.790 72,000 55,680 0.7733 0.365 0.351 0.380 0.365 0.380 149,715 0.3719 -6.17%
2019-06-17 0 0.810 0.760 0.820 0.800 0.810 200,000 161,200 0.8060 0.390 0.365 0.394 0.385 0.390 415,876 0.3876 1.25%
2019-06-14 0 0.800 0.760 0.800 0.760 0.800 68,000 52,840 0.7771 0.385 0.365 0.385 0.365 0.385 141,398 0.3737 3.90%
2019-06-13 0 0.770 0.760 0.830 0.770 0.840 220,000 173,680 0.7895 0.370 0.365 0.399 0.370 0.404 457,463 0.3797 -9.41%
2019-06-12 0 0.850 0.800 0.850 0.850 0.860 64,000 54,800 0.8563 0.409 0.385 0.409 0.409 0.414 133,080 0.4118 -1.16%
2019-06-11 0 0.860 0.800 0.860 0.850 0.860 44,000 37,640 0.8555 0.414 0.385 0.414 0.409 0.414 91,493 0.4114 -2.27%
2019-06-10 0 0.880 0.830 0.880 0.850 0.880 248,000 214,800 0.8661 0.423 0.399 0.423 0.409 0.423 515,686 0.4165 -1.12%
2019-06-06 0 0.890 0.820 0.890 0.820 0.890 168,000 144,360 0.8593 0.428 0.394 0.428 0.394 0.428 349,336 0.4132 3.49%
2019-06-05 0 0.860 0.800 0.860 0.870 0.910 56,000 50,320 0.8986 0.414 0.385 0.414 0.418 0.438 116,445 0.4321 1.18%
2019-06-04 0 0.850 0.800 0.870 0.820 0.910 256,000 217,280 0.8488 0.409 0.385 0.418 0.394 0.438 532,321 0.4082 -5.56%
2019-06-03 0 0.900 0.890 0.930 0.890 0.950 516,000 472,960 0.9166 0.433 0.428 0.447 0.428 0.457 1,072,959 0.4408 -6.25%
2019-05-31 0 0.960 0.890 0.940 0.850 0.980 4,152,000 3,869,920 0.9321 0.462 0.428 0.452 0.409 0.471 8,633,579 0.4482 3.23%
2019-05-30 0 0.930 0.880 0.930 0.820 0.960 1,716,000 1,577,360 0.9192 0.447 0.423 0.447 0.394 0.462 3,568,213 0.4421 2.20%
2019-05-29 0 0.910 0.890 0.910 0.840 0.940 2,020,000 1,788,840 0.8856 0.438 0.428 0.438 0.404 0.452 4,200,344 0.4259 1.11%
2019-05-28 0 0.900 0.830 0.920 0.660 0.920 1,620,000 1,272,120 0.7853 0.433 0.399 0.442 0.317 0.442 3,368,593 0.3776 16.88%
2019-05-27 0 0.770 0.710 0.770 0.650 0.770 1,528,000 1,114,200 0.7292 0.370 0.341 0.370 0.313 0.370 3,177,290 0.3507 4.05%
2019-05-24 0 0.740 0.700 0.740 0.720 0.740 520,000 384,400 0.7392 0.356 0.337 0.356 0.346 0.356 1,081,277 0.3555 0.00%
2019-05-23 0 0.740 0.720 0.740 0.730 0.740 516,000 376,840 0.7303 0.356 0.346 0.356 0.351 0.356 1,072,959 0.3512 0.00%
2019-05-22 0 0.740 0.700 0.740 0.730 0.740 564,000 411,840 0.7302 0.356 0.337 0.356 0.351 0.356 1,172,769 0.3512 2.78%
2019-05-21 0 0.720 0.700 0.720 0.710 0.730 512,000 367,680 0.7181 0.346 0.337 0.346 0.341 0.351 1,064,642 0.3454 -2.70%
2019-05-20 0 0.740 0.690 0.740 0.740 0.750 412,000 304,920 0.7401 0.356 0.332 0.356 0.356 0.361 856,704 0.3559 2.78%
2019-05-17 0 0.720 0.720 0.740 0.720 0.760 340,000 255,160 0.7505 0.346 0.346 0.356 0.346 0.365 706,989 0.3609 -4.00%
2019-05-16 0 0.750 0.710 0.750 0.740 0.750 584,000 435,240 0.7453 0.361 0.341 0.361 0.356 0.361 1,214,357 0.3584 1.35%
2019-05-15 0 0.740 0.720 0.740 0.680 0.770 1,096,000 816,840 0.7453 0.356 0.346 0.356 0.327 0.370 2,278,999 0.3584 1.37%
2019-05-14 0 0.730 0.710 0.730 0.700 0.740 396,000 285,200 0.7202 0.351 0.341 0.351 0.337 0.356 823,434 0.3464 0.00%
2019-05-10 0 0.730 0.690 0.730 0.690 0.740 276,000 198,240 0.7183 0.351 0.332 0.351 0.332 0.356 573,908 0.3454 4.29%
2019-05-09 0 0.700 0.690 0.720 0.690 0.730 264,000 187,040 0.7085 0.337 0.332 0.346 0.332 0.351 548,956 0.3407 -5.41%
2019-05-08 0 0.740 0.680 0.740 0.660 0.740 500,000 361,240 0.7225 0.356 0.327 0.356 0.317 0.356 1,039,689 0.3474 1.37%
2019-05-07 0 0.730 0.700 0.730 0.700 0.770 348,000 256,200 0.7362 0.351 0.337 0.351 0.337 0.370 723,624 0.3541 2.82%
2019-05-06 0 0.710 0.680 0.710 0.650 0.770 428,000 297,160 0.6943 0.341 0.327 0.341 0.313 0.370 889,974 0.3339 -5.33%
2019-05-03 0 0.750 0.710 0.750 0.750 0.780 40,000 30,640 0.7660 0.361 0.341 0.361 0.361 0.375 83,175 0.3684 -1.32%
2019-05-02 0 0.760 0.700 0.760 0.750 0.780 60,000 45,680 0.7613 0.365 0.337 0.365 0.361 0.375 124,763 0.3661 2.70%
2019-04-30 0 0.740 0.710 0.740 0.740 0.750 68,000 50,480 0.7424 0.356 0.341 0.356 0.356 0.361 141,398 0.3570 -2.63%
2019-04-29 0 0.760 0.720 0.770 0.680 0.770 1,424,000 1,040,160 0.7304 0.365 0.346 0.370 0.327 0.370 2,961,035 0.3513 8.57%
2019-04-26 0 0.700 0.700 0.730 0.700 0.830 1,280,000 914,960 0.7148 0.337 0.337 0.351 0.337 0.399 2,661,604 0.3438 -10.26%
2019-04-25 0 0.780 0.710 0.780 0.740 0.800 128,000 98,560 0.7700 0.375 0.341 0.375 0.356 0.385 266,160 0.3703 0.00%
2019-04-24 0 0.780 0.750 0.780 0.760 0.790 172,000 133,360 0.7753 0.375 0.361 0.375 0.365 0.380 357,653 0.3729 2.63%
2019-04-23 0 0.760 0.740 0.760 0.710 0.760 308,000 233,200 0.7571 0.365 0.356 0.365 0.341 0.365 640,449 0.3641 -1.30%
2019-04-18 0 0.770 0.770 0.780 0.760 0.800 952,000 734,600 0.7716 0.370 0.370 0.375 0.365 0.385 1,979,568 0.3711 -6.10%
2019-04-17 0 0.820 0.770 0.820 0.780 0.840 880,000 694,760 0.7895 0.394 0.370 0.394 0.375 0.404 1,829,853 0.3797 -1.20%
2019-04-16 0 0.830 0.800 0.830 0.810 0.850 140,000 115,720 0.8266 0.399 0.385 0.399 0.390 0.409 291,113 0.3975 0.00%
2019-04-15 0 0.830 0.800 0.830 0.790 0.840 528,000 427,640 0.8099 0.399 0.385 0.399 0.380 0.404 1,097,912 0.3895 1.22%
2019-04-12 0 0.820 0.820 0.830 0.820 0.860 444,000 371,600 0.8369 0.394 0.394 0.399 0.394 0.414 923,244 0.4025 -2.38%
2019-04-11 0 0.840 0.830 0.840 0.830 0.870 424,000 358,160 0.8447 0.404 0.399 0.404 0.399 0.418 881,656 0.4062 -2.33%
2019-04-10 0 0.860 0.850 0.870 0.850 0.880 604,000 519,800 0.8606 0.414 0.409 0.418 0.409 0.423 1,255,945 0.4139 0.00%
2019-04-09 0 0.860 0.860 0.880 0.840 0.870 1,664,000 1,420,960 0.8539 0.414 0.414 0.423 0.404 0.418 3,460,086 0.4107 0.00%
2019-04-08 0 0.860 0.840 0.860 0.830 0.870 1,188,000 1,011,640 0.8515 0.414 0.404 0.414 0.399 0.418 2,470,301 0.4095 1.18%
2019-04-04 0 0.850 0.840 0.860 0.850 0.880 960,000 823,440 0.8578 0.409 0.404 0.414 0.409 0.423 1,996,203 0.4125 -2.30%
2019-04-03 0 0.870 0.850 0.870 0.850 0.880 896,000 770,040 0.8594 0.418 0.409 0.418 0.409 0.423 1,863,123 0.4133 1.16%
2019-04-02 0 0.860 0.850 0.860 0.850 0.870 1,568,000 1,346,280 0.8586 0.414 0.409 0.414 0.409 0.418 3,260,465 0.4129 0.00%
2019-04-01 0 0.860 0.850 0.870 0.850 0.880 2,336,000 1,993,480 0.8534 0.414 0.409 0.418 0.409 0.423 4,857,428 0.4104 0.00%
2019-03-29 0 0.860 0.830 0.860 0.840 0.860 1,172,000 996,080 0.8499 0.414 0.399 0.414 0.404 0.414 2,437,031 0.4087 1.18%
2019-03-28 0 0.850 0.830 0.850 0.840 0.850 1,144,000 961,320 0.8403 0.409 0.399 0.409 0.404 0.409 2,378,809 0.4041 1.19%
2019-03-27 0 0.840 0.820 0.840 0.820 0.860 1,020,000 858,600 0.8418 0.404 0.394 0.404 0.394 0.414 2,120,966 0.4048 0.00%
2019-03-26 0 0.840 0.830 0.840 0.840 0.870 1,112,000 947,440 0.8520 0.404 0.399 0.404 0.404 0.418 2,312,269 0.4097 -1.18%
2019-03-25 0 0.850 0.830 0.850 0.830 0.880 1,448,000 1,222,000 0.8439 0.409 0.399 0.409 0.399 0.423 3,010,940 0.4059 1.19%
2019-03-22 0 0.840 0.830 0.840 0.810 0.870 1,564,000 1,322,240 0.8454 0.404 0.399 0.404 0.390 0.418 3,252,148 0.4066 -1.18%
2019-03-21 0 0.850 0.840 0.850 0.840 0.880 1,572,000 1,338,920 0.8517 0.409 0.404 0.409 0.404 0.423 3,268,783 0.4096 0.00%
2019-03-20 0 0.850 0.820 0.850 0.820 0.850 1,532,000 1,280,480 0.8358 0.409 0.394 0.409 0.394 0.409 3,185,608 0.4020 0.00%
2019-03-19 0 0.850 0.830 0.850 0.830 0.860 1,368,000 1,153,880 0.8435 0.409 0.399 0.409 0.399 0.414 2,844,590 0.4056 -1.16%
2019-03-18 0 0.860 0.850 0.860 0.850 0.890 1,312,000 1,138,080 0.8674 0.414 0.409 0.414 0.409 0.428 2,728,144 0.4172 0.00%
2019-03-15 0 0.860 0.840 0.860 0.840 0.870 1,576,000 1,343,280 0.8523 0.414 0.404 0.414 0.404 0.418 3,277,100 0.4099 1.18%
2019-03-14 0 0.850 0.830 0.850 0.820 0.890 1,412,000 1,203,160 0.8521 0.409 0.399 0.409 0.394 0.428 2,936,082 0.4098 0.00%
2019-03-13 0 0.850 0.840 0.870 0.850 0.880 1,664,000 1,430,160 0.8595 0.409 0.404 0.418 0.409 0.423 3,460,086 0.4133 -1.16%
2019-03-12 0 0.860 0.850 0.870 0.840 0.940 1,616,000 1,419,480 0.8784 0.414 0.409 0.418 0.404 0.452 3,360,275 0.4224 1.18%
2019-03-11 0 0.850 0.830 0.850 0.810 0.850 2,524,000 2,098,640 0.8315 0.409 0.399 0.409 0.390 0.409 5,248,351 0.3999 2.41%
2019-03-08 0 0.830 0.810 0.830 0.800 0.860 1,860,000 1,534,640 0.8251 0.399 0.390 0.399 0.385 0.414 3,867,644 0.3968 5.06%
2019-03-07 0 0.790 0.780 0.790 0.780 0.800 1,404,000 1,110,320 0.7908 0.380 0.375 0.380 0.375 0.385 2,919,447 0.3803 -1.25%
2019-03-06 0 0.800 0.780 0.800 0.740 0.800 1,492,000 1,144,520 0.7671 0.385 0.375 0.385 0.356 0.385 3,102,433 0.3689 3.90%
2019-03-05 0 0.770 0.740 0.770 0.710 0.790 1,404,000 1,047,240 0.7459 0.370 0.356 0.370 0.341 0.380 2,919,447 0.3587 1.32%
2019-03-04 0 0.760 0.760 0.770 0.750 0.810 1,592,000 1,231,520 0.7736 0.365 0.365 0.370 0.361 0.390 3,310,370 0.3720 -3.80%
2019-03-01 0 0.790 0.760 0.790 0.760 0.800 1,972,000 1,526,980 0.7743 0.380 0.365 0.380 0.365 0.385 4,100,534 0.3724 0.00%
2019-02-28 0 0.790 0.780 0.810 0.780 0.820 1,480,000 1,176,800 0.7951 0.380 0.375 0.390 0.375 0.394 3,077,480 0.3824 -1.25%
2019-02-27 0 0.800 0.780 0.800 0.790 0.810 1,400,000 1,110,680 0.7933 0.385 0.375 0.385 0.380 0.390 2,911,130 0.3815 0.00%
2019-02-26 0 0.800 0.790 0.810 0.790 0.810 1,328,000 1,062,360 0.8000 0.385 0.380 0.390 0.380 0.390 2,761,414 0.3847 -1.23%
2019-02-25 0 0.810 0.790 0.810 0.780 0.810 1,676,000 1,336,600 0.7975 0.390 0.380 0.390 0.375 0.390 3,485,038 0.3835 0.00%
2019-02-22 0 0.810 0.780 0.810 0.790 0.810 1,280,000 1,020,080 0.7969 0.390 0.375 0.390 0.380 0.390 2,661,604 0.3833 0.00%
2019-02-21 0 0.810 0.790 0.810 0.770 0.830 1,556,000 1,236,640 0.7948 0.390 0.380 0.390 0.370 0.399 3,235,513 0.3822 2.53%
2019-02-20 0 0.790 0.770 0.800 0.770 0.800 4,628,000 3,612,000 0.7805 0.380 0.370 0.385 0.370 0.385 9,623,363 0.3753 1.28%
2019-02-19 0 0.780 0.760 0.780 0.760 0.790 1,440,000 1,127,000 0.7826 0.375 0.365 0.375 0.365 0.380 2,994,305 0.3764 -2.50%
2019-02-18 0 0.800 0.790 0.800 0.790 0.810 1,308,000 1,039,640 0.7948 0.385 0.380 0.385 0.380 0.390 2,719,827 0.3822 1.27%
2019-02-15 0 0.790 0.780 0.790 0.790 0.820 1,188,000 962,920 0.8105 0.380 0.375 0.380 0.380 0.394 2,470,301 0.3898 -4.82%
2019-02-14 0 0.830 0.810 0.830 0.820 0.840 1,120,000 925,920 0.8267 0.399 0.390 0.399 0.394 0.404 2,328,904 0.3976 1.22%
2019-02-13 0 0.820 0.800 0.820 0.780 0.830 1,572,000 1,280,320 0.8145 0.394 0.385 0.394 0.375 0.399 3,268,783 0.3917 -1.20%
2019-02-12 0 0.830 0.800 0.830 0.800 0.830 964,000 783,320 0.8126 0.399 0.385 0.399 0.385 0.399 2,004,521 0.3908 0.00%
2019-02-11 0 0.830 0.810 0.830 0.810 0.840 1,124,000 918,680 0.8173 0.399 0.390 0.399 0.390 0.404 2,337,221 0.3931 1.22%
2019-02-08 0 0.820 0.810 0.830 0.810 0.830 1,272,000 1,048,080 0.8240 0.394 0.390 0.399 0.390 0.399 2,644,969 0.3963 -1.20%
2019-02-04 0 0.830 0.810 0.830 0.820 0.850 924,000 771,040 0.8345 0.399 0.390 0.399 0.394 0.409 1,921,346 0.4013 0.00%
2019-02-01 0 0.830 0.810 0.830 0.820 0.840 1,348,000 1,123,920 0.8338 0.399 0.390 0.399 0.394 0.404 2,803,002 0.4010 -1.19%
2019-01-31 0 0.840 0.810 0.840 0.820 0.860 1,724,000 1,440,440 0.8355 0.404 0.390 0.404 0.394 0.414 3,584,848 0.4018 2.44%
2019-01-30 0 0.820 0.810 0.820 0.810 0.830 1,492,000 1,224,720 0.8209 0.394 0.390 0.394 0.390 0.399 3,102,433 0.3948 -1.20%
2019-01-29 0 0.830 0.800 0.830 0.810 0.830 1,552,000 1,269,000 0.8177 0.399 0.385 0.399 0.390 0.399 3,227,195 0.3932 1.22%
2019-01-28 0 0.820 0.800 0.820 0.820 0.840 1,612,000 1,325,920 0.8225 0.394 0.385 0.394 0.394 0.404 3,351,958 0.3956 0.00%
2019-01-25 0 0.820 0.800 0.820 0.800 0.820 1,460,000 1,183,280 0.8105 0.394 0.385 0.394 0.385 0.394 3,035,892 0.3898 1.23%
2019-01-24 0 0.810 0.800 0.830 0.800 0.860 1,268,000 1,046,160 0.8250 0.390 0.385 0.399 0.385 0.414 2,636,652 0.3968 -1.22%
2019-01-23 0 0.820 0.800 0.820 0.810 0.820 1,328,000 1,082,000 0.8148 0.394 0.385 0.394 0.390 0.394 2,761,414 0.3918 0.00%
2019-01-22 0 0.820 0.800 0.820 0.820 0.830 1,300,000 1,068,600 0.8220 0.394 0.385 0.394 0.394 0.399 2,703,192 0.3953 0.00%
2019-01-21 0 0.820 0.810 0.830 0.820 0.830 1,340,000 1,103,000 0.8231 0.394 0.390 0.399 0.394 0.399 2,786,367 0.3959 -1.20%
2019-01-18 0 0.830 0.800 0.830 0.800 0.830 2,224,000 1,818,120 0.8175 0.399 0.385 0.399 0.385 0.399 4,624,537 0.3931 0.00%
2019-01-17 0 0.830 0.800 0.830 0.780 0.840 2,708,000 2,204,840 0.8142 0.399 0.385 0.399 0.375 0.404 5,630,957 0.3916 2.47%
2019-01-16 0 0.810 0.790 0.810 0.800 0.830 1,260,000 1,024,280 0.8129 0.390 0.380 0.390 0.385 0.399 2,620,017 0.3909 -1.22%
2019-01-15 0 0.820 0.800 0.820 0.800 0.860 1,452,000 1,192,600 0.8213 0.394 0.385 0.394 0.385 0.414 3,019,257 0.3950 1.23%
2019-01-14 0 0.810 0.810 0.820 0.810 0.840 1,432,000 1,179,040 0.8234 0.390 0.390 0.394 0.390 0.404 2,977,670 0.3960 -2.41%
2019-01-11 0 0.830 0.810 0.830 0.800 0.840 1,412,000 1,159,160 0.8209 0.399 0.390 0.399 0.385 0.404 2,936,082 0.3948 1.22%
2019-01-10 0 0.820 0.820 0.840 0.820 0.840 1,320,000 1,095,400 0.8298 0.394 0.394 0.404 0.394 0.404 2,744,779 0.3991 -2.38%
2019-01-09 0 0.840 0.820 0.840 0.810 0.840 1,296,000 1,067,840 0.8240 0.404 0.394 0.404 0.390 0.404 2,694,874 0.3962 0.00%
2019-01-08 0 0.840 0.810 0.840 0.790 0.840 1,244,000 998,360 0.8025 0.404 0.390 0.404 0.380 0.404 2,586,747 0.3860 5.00%
2019-01-07 0 0.800 0.780 0.810 0.770 0.810 1,316,000 1,050,440 0.7982 0.385 0.375 0.390 0.370 0.390 2,736,462 0.3839 0.00%
2019-01-04 0 0.800 0.770 0.800 0.770 0.810 1,488,000 1,171,560 0.7873 0.385 0.370 0.385 0.370 0.390 3,094,115 0.3786 1.27%
2019-01-03 0 0.790 0.760 0.800 0.770 0.820 2,228,000 1,753,920 0.7872 0.380 0.365 0.385 0.370 0.394 4,632,855 0.3786 0.00%
2019-01-02 0 0.790 0.770 0.790 0.780 0.810 1,844,000 1,471,280 0.7979 0.380 0.370 0.380 0.375 0.390 3,834,374 0.3837 -2.47%
2018-12-31 0 0.810 0.800 0.820 0.810 0.820 1,340,000 1,085,520 0.8101 0.390 0.385 0.394 0.390 0.394 2,786,367 0.3896 2.53%
2018-12-28 0 0.790 0.780 0.820 0.790 0.850 1,916,000 1,577,320 0.8232 0.380 0.375 0.394 0.380 0.409 3,984,089 0.3959 -2.47%
2018-12-27 0 0.810 0.780 0.830 0.780 0.840 2,068,000 1,652,600 0.7991 0.390 0.375 0.399 0.375 0.404 4,300,154 0.3843 2.53%
2018-12-24 0 0.790 0.780 0.790 0.790 0.830 1,028,000 839,760 0.8169 0.380 0.375 0.380 0.380 0.399 2,137,601 0.3929 -3.66%
2018-12-21 0 0.820 0.810 0.820 0.810 0.830 1,976,000 1,622,320 0.8210 0.394 0.390 0.394 0.390 0.399 4,108,852 0.3948 -1.20%
2018-12-20 0 0.830 0.800 0.830 0.810 0.850 2,212,000 1,824,280 0.8247 0.399 0.385 0.399 0.390 0.409 4,599,585 0.3966 -2.35%
2018-12-19 0 0.850 0.820 0.850 0.810 0.850 2,212,000 1,840,600 0.8321 0.409 0.394 0.409 0.390 0.409 4,599,585 0.4002 1.19%
2018-12-18 0 0.840 0.800 0.840 0.800 0.860 1,932,000 1,611,040 0.8339 0.404 0.385 0.404 0.385 0.414 4,017,359 0.4010 0.00%
2018-12-17 0 0.840 0.830 0.840 0.830 0.880 1,956,000 1,649,520 0.8433 0.404 0.399 0.404 0.399 0.423 4,067,264 0.4056 2.44%
2018-12-14 0 0.840 0.830 0.860 0.840 0.870 2,172,000 1,856,920 0.8549 0.394 0.390 0.404 0.394 0.408 4,626,566 0.4014 -2.33%
2018-12-13 0 0.860 0.850 0.870 0.860 0.900 1,936,000 1,682,000 0.8688 0.404 0.399 0.408 0.404 0.423 4,123,864 0.4079 -1.15%
2018-12-12 0 0.870 0.860 0.880 0.860 0.900 2,020,000 1,789,280 0.8858 0.408 0.404 0.413 0.404 0.423 4,302,792 0.4158 -3.33%
2018-12-11 0 0.900 0.870 0.900 0.870 0.910 1,876,000 1,669,280 0.8898 0.423 0.408 0.423 0.408 0.427 3,996,058 0.4177 0.00%
2018-12-10 0 0.900 0.880 0.900 0.880 0.940 2,124,000 1,930,160 0.9087 0.423 0.413 0.423 0.413 0.441 4,524,322 0.4266 -2.17%
2018-12-07 0 0.920 0.900 0.930 0.840 0.950 2,324,000 2,094,960 0.9014 0.432 0.423 0.437 0.394 0.446 4,950,341 0.4232 0.00%
2018-12-06 0 0.920 0.900 0.920 0.890 0.970 2,216,000 2,017,000 0.9102 0.432 0.423 0.432 0.418 0.455 4,720,290 0.4273 -6.12%
2018-12-05 0 0.980 0.980 1.010 0.980 1.040 1,652,000 1,676,040 1.0146 0.460 0.460 0.474 0.460 0.488 3,518,917 0.4763 -6.67%
2018-12-04 0 1.050 1.010 1.050 1.000 1.050 1,736,000 1,777,400 1.0238 0.493 0.474 0.493 0.469 0.493 3,697,845 0.4807 0.96%
2018-12-03 0 1.040 1.020 1.040 1.030 1.080 1,796,000 1,879,920 1.0467 0.488 0.479 0.488 0.484 0.507 3,825,650 0.4914 0.97%
2018-11-30 0 1.030 1.030 1.060 1.010 1.050 1,580,000 1,634,560 1.0345 0.484 0.484 0.498 0.474 0.493 3,365,550 0.4857 0.00%
2018-11-29 0 1.030 1.010 1.040 1.020 1.080 1,496,000 1,570,880 1.0501 0.484 0.474 0.488 0.479 0.507 3,186,622 0.4930 -3.74%
2018-11-28 0 1.070 1.060 1.070 1.060 1.110 1,220,000 1,321,880 1.0835 0.502 0.498 0.502 0.498 0.521 2,598,716 0.5087 -0.93%
2018-11-27 0 1.080 1.070 1.090 1.060 1.120 1,816,000 1,970,840 1.0853 0.507 0.502 0.512 0.498 0.526 3,868,252 0.5095 0.93%
2018-11-26 0 1.070 1.060 1.080 1.020 1.080 2,128,000 2,230,440 1.0481 0.502 0.498 0.507 0.479 0.507 4,532,842 0.4921 2.88%
2018-11-23 0 1.040 1.020 1.040 1.010 1.050 1,724,000 1,781,920 1.0336 0.488 0.479 0.488 0.474 0.493 3,672,284 0.4852 1.96%
2018-11-22 0 1.020 1.010 1.020 0.970 1.030 1,824,000 1,825,480 1.0008 0.479 0.474 0.479 0.455 0.484 3,885,293 0.4698 4.08%
2018-11-21 0 0.980 0.980 0.990 0.960 0.980 1,704,000 1,651,640 0.9693 0.460 0.460 0.465 0.451 0.460 3,629,682 0.4550 0.00%
2018-11-20 0 0.980 0.960 0.980 0.960 0.980 1,712,000 1,671,040 0.9761 0.460 0.451 0.460 0.451 0.460 3,646,722 0.4582 0.00%
2018-11-19 0 0.980 0.970 0.980 0.960 1.000 1,604,000 1,577,440 0.9834 0.460 0.455 0.460 0.451 0.469 3,416,672 0.4617 -1.01%
2018-11-16 0 0.990 0.970 0.990 0.960 1.030 1,548,000 1,526,920 0.9864 0.465 0.455 0.465 0.451 0.484 3,297,387 0.4631 1.02%
2018-11-15 0 0.980 0.960 0.990 0.980 1.000 1,632,000 1,607,280 0.9849 0.460 0.451 0.465 0.460 0.469 3,476,315 0.4624 -1.01%
2018-11-14 0 0.990 0.980 1.000 0.970 0.990 1,676,000 1,657,680 0.9891 0.465 0.460 0.469 0.455 0.465 3,570,039 0.4643 -1.00%
2018-11-13 0 1.000 0.980 1.010 0.970 1.030 1,568,000 1,573,040 1.0032 0.469 0.460 0.474 0.455 0.484 3,339,989 0.4710 -0.99%
2018-11-12 0 1.010 1.000 1.020 0.980 1.040 1,500,000 1,517,400 1.0116 0.474 0.469 0.479 0.460 0.488 3,195,142 0.4749 0.00%
2018-11-09 0 1.010 0.990 1.010 0.950 1.030 2,212,000 2,192,040 0.9910 0.474 0.465 0.474 0.446 0.484 4,711,770 0.4652 1.00%
2018-11-08 0 1.000 0.980 1.000 0.960 1.000 1,692,000 1,658,200 0.9800 0.469 0.460 0.469 0.451 0.469 3,604,121 0.4601 2.04%
2018-11-07 0 0.980 0.960 0.980 0.840 1.020 2,036,000 1,938,000 0.9519 0.460 0.451 0.460 0.394 0.479 4,336,873 0.4469 -2.97%
2018-11-06 0 1.010 1.000 1.010 0.990 1.060 2,500,000 2,567,240 1.0269 0.474 0.469 0.474 0.465 0.498 5,325,237 0.4821 3.06%
2018-11-05 0 0.980 0.970 0.990 0.930 1.020 1,672,000 1,614,040 0.9653 0.460 0.455 0.465 0.437 0.479 3,561,519 0.4532 6.52%
2018-11-02 0 0.920 0.920 0.930 0.910 0.930 1,972,000 1,804,160 0.9149 0.432 0.432 0.437 0.427 0.437 4,200,547 0.4295 1.10%
2018-11-01 0 0.910 0.890 0.920 0.860 0.930 1,864,000 1,652,280 0.8864 0.427 0.418 0.432 0.404 0.437 3,970,497 0.4161 4.60%
2018-10-31 0 0.870 0.840 0.870 0.830 0.870 1,136,000 974,680 0.8580 0.408 0.394 0.408 0.390 0.408 2,419,788 0.4028 -1.14%
2018-10-30 0 0.880 0.850 0.880 0.870 0.880 1,160,000 1,010,280 0.8709 0.413 0.399 0.413 0.408 0.413 2,470,910 0.4089 1.15%
2018-10-29 0 0.870 0.860 0.870 0.850 0.880 1,392,000 1,206,160 0.8665 0.408 0.404 0.408 0.399 0.413 2,965,092 0.4068 1.16%
2018-10-26 0 0.860 0.850 0.870 0.860 0.870 1,228,000 1,058,960 0.8623 0.404 0.399 0.408 0.404 0.408 2,615,757 0.4048 0.00%
2018-10-25 0 0.860 0.860 0.880 0.840 0.870 1,196,000 1,025,360 0.8573 0.404 0.404 0.413 0.394 0.408 2,547,594 0.4025 0.00%
2018-10-24 0 0.860 0.850 0.860 0.850 0.870 1,484,000 1,273,120 0.8579 0.404 0.399 0.404 0.399 0.408 3,161,061 0.4028 -1.15%
2018-10-23 0 0.870 0.830 0.870 0.840 0.870 1,404,000 1,202,400 0.8564 0.408 0.390 0.408 0.394 0.408 2,990,653 0.4021 1.16%
2018-10-22 0 0.860 0.840 0.860 0.820 0.860 1,964,000 1,643,960 0.8370 0.404 0.394 0.404 0.385 0.404 4,183,506 0.3930 4.88%
2018-10-19 0 0.820 0.820 0.860 0.820 0.880 1,308,000 1,109,840 0.8485 0.385 0.385 0.404 0.385 0.413 2,786,164 0.3983 -3.53%
2018-10-18 0 0.850 0.830 0.850 0.800 0.880 2,680,000 2,245,080 0.8377 0.399 0.390 0.399 0.376 0.413 5,708,654 0.3933 4.94%
2018-10-16 0 0.810 0.800 0.810 0.800 0.830 1,584,000 1,302,440 0.8222 0.380 0.376 0.380 0.376 0.390 3,374,070 0.3860 -1.22%
2018-10-15 0 0.820 0.810 0.830 0.810 0.840 1,552,000 1,276,160 0.8223 0.385 0.380 0.390 0.380 0.394 3,305,907 0.3860 0.00%
2018-10-12 0 0.820 0.800 0.820 0.810 0.820 1,304,000 1,057,480 0.8110 0.385 0.376 0.385 0.380 0.385 2,777,644 0.3807 0.00%
2018-10-11 0 0.820 0.790 0.820 0.790 0.820 1,448,000 1,168,280 0.8068 0.385 0.371 0.385 0.371 0.385 3,084,377 0.3788 -1.20%
2018-10-10 0 0.830 0.810 0.830 0.800 0.830 1,864,000 1,507,640 0.8088 0.390 0.380 0.390 0.376 0.390 3,970,497 0.3797 2.47%
2018-10-09 0 0.810 0.790 0.810 0.800 0.830 1,380,000 1,112,000 0.8058 0.380 0.371 0.380 0.376 0.390 2,939,531 0.3783 1.25%
2018-10-08 0 0.800 0.780 0.800 0.780 0.820 1,344,000 1,078,200 0.8022 0.376 0.366 0.376 0.366 0.385 2,862,848 0.3766 0.00%
2018-10-05 0 0.800 0.780 0.800 0.780 0.800 1,324,000 1,052,200 0.7947 0.376 0.366 0.376 0.366 0.376 2,820,246 0.3731 1.27%
2018-10-04 0 0.790 0.780 0.800 0.780 0.810 632,000 501,720 0.7939 0.371 0.366 0.376 0.366 0.380 1,346,220 0.3727 0.00%
2018-10-03 0 0.790 0.780 0.800 0.770 0.800 632,000 498,160 0.7882 0.371 0.366 0.376 0.361 0.376 1,346,220 0.3700 2.60%
2018-10-02 0 0.770 0.770 0.790 0.720 0.820 644,000 504,520 0.7834 0.361 0.361 0.371 0.338 0.385 1,371,781 0.3678 -3.75%
2018-09-28 0 0.800 0.770 0.800 0.780 0.800 624,000 493,560 0.7910 0.376 0.361 0.376 0.366 0.376 1,329,179 0.3713 2.56%
2018-09-27 0 0.780 0.770 0.790 0.770 0.790 416,000 325,880 0.7834 0.366 0.361 0.371 0.361 0.371 886,119 0.3678 -1.27%
2018-09-26 0 0.790 0.780 0.790 0.760 0.800 276,000 217,520 0.7881 0.371 0.366 0.371 0.357 0.376 587,906 0.3700 1.28%
2018-09-24 0 0.780 0.770 0.780 0.760 0.780 220,000 170,640 0.7756 0.366 0.361 0.366 0.357 0.366 468,621 0.3641 0.00%
2018-09-21 0 0.780 0.770 0.790 0.760 0.790 520,000 404,040 0.7770 0.366 0.361 0.371 0.357 0.371 1,107,649 0.3648 1.30%
2018-09-20 0 0.770 0.750 0.770 0.760 0.790 264,000 205,080 0.7768 0.361 0.352 0.361 0.357 0.371 562,345 0.3647 -3.75%
2018-09-19 0 0.800 0.760 0.800 0.770 0.800 148,000 114,640 0.7746 0.376 0.357 0.376 0.361 0.376 315,254 0.3636 1.27%
2018-09-18 0 0.790 0.670 0.790 0.800 0.800 8,000 6,400 0.8000 0.371 0.315 0.371 0.376 0.376 17,041 0.3756 0.00%
2018-09-17 0 0.790 0.640 0.790 0.780 0.790 72,000 57,680 0.8011 0.371 0.300 0.371 0.366 0.371 153,367 0.3761 -1.25%
2018-09-14 0 0.800 0.740 0.800 0.790 0.810 64,000 51,080 0.7981 0.376 0.347 0.376 0.371 0.380 136,326 0.3747 2.56%
2018-09-13 0 0.780 0.710 0.780 0.770 0.780 148,000 114,720 0.7751 0.366 0.333 0.366 0.361 0.366 315,254 0.3639 1.30%
2018-09-12 0 0.770 0.690 0.770 0.770 0.790 108,000 83,240 0.7707 0.361 0.324 0.361 0.361 0.371 230,050 0.3618 -1.28%
2018-09-11 0 0.780 0.710 0.780 0.620 0.800 96,000 71,720 0.7471 0.366 0.333 0.366 0.291 0.376 204,489 0.3507 -1.27%
2018-09-10 0 0.790 0.700 0.790 0.760 0.810 360,000 280,560 0.7793 0.371 0.329 0.371 0.357 0.380 766,834 0.3659 -2.47%
2018-09-07 0 0.810 0.780 0.810 0.810 0.830 184,000 149,120 0.8104 0.380 0.366 0.380 0.380 0.390 391,937 0.3805 -1.22%
2018-09-06 0 0.820 0.800 0.820 0.810 0.830 40,000 32,800 0.8200 0.385 0.376 0.385 0.380 0.390 85,204 0.3850 1.23%
2018-09-05 0 0.810 0.790 0.810 0.780 0.810 252,000 199,280 0.7908 0.380 0.371 0.380 0.366 0.380 536,784 0.3712 0.00%
2018-09-04 0 0.810 0.780 0.810 0.780 0.830 424,000 345,960 0.8159 0.380 0.366 0.380 0.366 0.390 903,160 0.3831 0.00%
2018-09-03 0 0.810 0.790 0.810 0.800 0.810 56,000 44,880 0.8014 0.380 0.371 0.380 0.376 0.380 119,285 0.3762 -6.90%
2018-08-31 0 0.870 0.830 0.870 0.830 0.880 220,000 187,920 0.8542 0.408 0.390 0.408 0.390 0.413 468,621 0.4010 3.57%
2018-08-30 0 0.840 0.800 0.840 0.800 0.850 176,000 146,680 0.8334 0.394 0.376 0.394 0.376 0.399 374,897 0.3913 1.20%
2018-08-29 0 0.830 0.780 0.860 0.790 0.830 368,000 295,880 0.8040 0.390 0.366 0.404 0.371 0.390 783,875 0.3775 3.75%
2018-08-28 0 0.800 0.760 0.800 0.810 0.810 4,000 3,240 0.8100 0.376 0.357 0.376 0.380 0.380 8,520 0.3803 0.00%
2018-08-27 0 0.800 0.760 0.790 0.790 0.820 100,000 79,320 0.7932 0.376 0.357 0.371 0.371 0.385 213,009 0.3724 0.00%
2018-08-24 0 0.800 0.750 0.800 0.790 0.800 288,000 228,160 0.7922 0.376 0.352 0.376 0.371 0.376 613,467 0.3719 0.00%
2018-08-23 0 0.800 0.720 0.800 0.800 0.820 40,000 32,080 0.8020 0.376 0.338 0.376 0.376 0.385 85,204 0.3765 0.00%
2018-08-22 0 0.800 0.650 0.800 0.800 0.820 36,000 28,880 0.8022 0.376 0.305 0.376 0.376 0.385 76,683 0.3766 0.00%
2018-08-21 0 0.800 0.620 0.800 0.800 0.820 8,000 6,480 0.8100 0.376 0.291 0.376 0.376 0.385 17,041 0.3803 0.00%
2018-08-20 0 0.800 0.640 0.800 0.790 0.820 16,000 12,880 0.8050 0.376 0.300 0.376 0.371 0.385 34,082 0.3779 0.00%
2018-08-17 0 0.800 0.730 0.810 0.800 0.820 12,000 9,680 0.8067 0.376 0.343 0.380 0.376 0.385 25,561 0.3787 1.27%
2018-08-16 0 0.790 0.780 0.790 0.790 0.800 80,000 63,640 0.7955 0.371 0.366 0.371 0.371 0.376 170,408 0.3735 -2.47%
2018-08-15 0 0.810 0.790 0.810 0.790 0.830 120,000 98,200 0.8183 0.380 0.371 0.380 0.371 0.390 255,611 0.3842 2.53%
2018-08-14 0 0.790 0.790 0.820 0.790 0.840 188,000 150,600 0.8011 0.371 0.371 0.385 0.371 0.394 400,458 0.3761 -5.95%
2018-08-13 0 0.840 0.810 0.840 0.840 0.850 136,000 115,320 0.8479 0.394 0.380 0.394 0.394 0.399 289,693 0.3981 0.00%
2018-08-10 0 0.840 0.820 0.840 0.820 0.840 104,000 85,920 0.8262 0.394 0.385 0.394 0.385 0.394 221,530 0.3878 1.20%
2018-08-09 0 0.830 0.830 0.840 0.830 0.840 44,000 36,800 0.8364 0.390 0.390 0.394 0.390 0.394 93,724 0.3926 -2.35%
2018-08-08 0 0.850 0.830 0.850 0.830 0.850 36,000 30,440 0.8456 0.399 0.390 0.399 0.390 0.399 76,683 0.3970 2.41%
2018-08-07 0 0.830 0.820 0.830 0.830 0.860 44,000 36,640 0.8327 0.390 0.385 0.390 0.390 0.404 93,724 0.3909 3.75%
2018-08-06 0 0.800 0.800 0.820 0.800 0.860 564,000 456,240 0.8089 0.376 0.376 0.385 0.376 0.404 1,201,374 0.3798 -2.44%
2018-08-03 0 0.820 0.820 0.840 0.820 0.850 184,000 151,880 0.8254 0.385 0.385 0.394 0.385 0.399 391,937 0.3875 -3.53%
2018-08-02 0 0.850 0.830 0.850 0.830 0.860 68,000 57,640 0.8476 0.399 0.390 0.399 0.390 0.404 144,846 0.3979 0.00%
2018-08-01 0 0.850 0.840 0.860 0.840 0.860 804,000 683,120 0.8497 0.399 0.394 0.404 0.394 0.404 1,712,596 0.3989 0.00%
2018-07-31 0 0.850 0.840 0.850 0.830 0.860 308,000 260,360 0.8453 0.399 0.394 0.399 0.390 0.404 656,069 0.3968 1.19%
2018-07-30 0 0.840 0.830 0.850 0.840 0.880 1,640,000 1,421,040 0.8665 0.394 0.390 0.399 0.394 0.413 3,493,356 0.4068 -4.55%
2018-07-27 0 0.880 0.870 0.890 0.860 0.890 1,328,000 1,165,040 0.8773 0.413 0.408 0.418 0.404 0.418 2,828,766 0.4119 0.00%
2018-07-26 0 0.880 0.870 0.880 0.850 0.900 712,000 606,480 0.8518 0.413 0.408 0.413 0.399 0.423 1,516,628 0.3999 -1.12%
2018-07-25 0 0.890 0.880 0.900 0.880 0.910 88,000 78,240 0.8891 0.418 0.413 0.423 0.413 0.427 187,448 0.4174 -1.11%
2018-07-24 0 0.900 0.880 0.900 0.850 0.910 108,000 95,840 0.8874 0.423 0.413 0.423 0.399 0.427 230,050 0.4166 -1.10%
2018-07-23 0 0.910 0.880 0.910 0.870 0.910 1,448,000 1,304,600 0.9010 0.427 0.413 0.427 0.408 0.427 3,084,377 0.4230 1.11%
2018-07-20 0 0.900 0.890 0.910 0.830 0.910 472,000 420,440 0.8908 0.423 0.418 0.427 0.390 0.427 1,005,405 0.4182 -1.10%
2018-07-19 0 0.910 0.900 0.910 0.870 0.910 1,216,000 1,094,120 0.8998 0.427 0.423 0.427 0.408 0.427 2,590,195 0.4224 2.25%
2018-07-18 0 0.890 0.870 0.890 0.890 0.910 1,356,000 1,220,040 0.8997 0.418 0.408 0.418 0.418 0.427 2,888,409 0.4224 -2.20%
2018-07-17 0 0.910 0.900 0.910 0.890 0.910 932,000 847,440 0.9093 0.427 0.423 0.427 0.418 0.427 1,985,248 0.4269 2.25%
2018-07-16 0 0.890 0.890 0.910 0.890 0.920 2,208,000 1,993,360 0.9028 0.418 0.418 0.427 0.418 0.432 4,703,250 0.4238 -1.11%
2018-07-13 0 0.900 0.890 0.960 0.830 0.940 280,000 257,520 0.9197 0.423 0.418 0.451 0.390 0.441 596,427 0.4318 -7.22%
2018-07-12 0 0.970 0.960 0.970 0.870 1.000 892,000 852,600 0.9558 0.455 0.451 0.455 0.408 0.469 1,900,045 0.4487 12.79%
2018-07-11 0 0.860 0.860 0.900 0.830 0.880 948,000 815,320 0.8600 0.404 0.404 0.423 0.390 0.413 2,019,330 0.4038 0.00%
2018-07-10 0 0.860 0.860 0.870 0.810 0.870 320,000 273,680 0.8553 0.404 0.404 0.408 0.380 0.408 681,630 0.4015 2.38%
2018-07-09 0 0.840 0.820 0.840 0.820 0.880 772,000 651,760 0.8442 0.394 0.385 0.394 0.385 0.413 1,644,433 0.3963 3.70%
2018-07-06 0 0.810 0.810 0.830 0.810 0.840 620,000 512,400 0.8265 0.380 0.380 0.390 0.380 0.394 1,320,659 0.3880 -2.41%
2018-07-05 0 0.830 0.810 0.830 0.810 0.850 244,000 202,520 0.8300 0.390 0.380 0.390 0.380 0.399 519,743 0.3897 -1.19%
2018-07-04 0 0.840 0.840 0.850 0.830 0.870 652,000 552,040 0.8467 0.394 0.394 0.399 0.390 0.408 1,388,822 0.3975 1.20%
2018-07-03 0 0.830 0.820 0.840 0.800 0.860 180,000 147,480 0.8193 0.390 0.385 0.394 0.376 0.404 383,417 0.3846 -1.19%
2018-06-29 0 0.840 0.810 0.840 0.750 0.860 964,000 782,080 0.8113 0.394 0.380 0.394 0.352 0.404 2,053,411 0.3809 0.00%
2018-06-28 0 0.840 0.840 0.860 0.820 0.920 284,000 241,520 0.8504 0.394 0.394 0.404 0.385 0.432 604,947 0.3992 -6.67%
2018-06-27 0 0.900 0.870 0.900 0.870 0.920 868,000 779,400 0.8979 0.423 0.408 0.423 0.408 0.432 1,848,922 0.4215 1.12%
2018-06-26 0 0.890 0.870 0.900 0.880 0.950 844,000 768,120 0.9101 0.418 0.408 0.423 0.413 0.446 1,797,800 0.4273 -2.20%
2018-06-25 0 0.920 0.910 0.940 0.900 1.010 1,504,000 1,427,200 0.9489 0.427 0.423 0.436 0.418 0.469 3,238,868 0.4406 -2.13%
2018-06-22 0 0.940 0.910 0.940 0.900 0.960 480,000 449,080 0.9356 0.436 0.423 0.436 0.418 0.446 1,033,681 0.4344 4.44%
2018-06-21 0 0.900 0.890 0.910 0.870 0.900 2,064,000 1,845,280 0.8940 0.418 0.413 0.423 0.404 0.418 4,444,829 0.4152 2.27%
2018-06-20 0 0.880 0.880 0.890 0.870 0.890 1,664,000 1,454,800 0.8743 0.409 0.409 0.413 0.404 0.413 3,583,428 0.4060 0.00%
2018-06-19 0 0.880 0.860 0.880 0.860 0.940 2,944,000 2,643,960 0.8981 0.409 0.399 0.409 0.399 0.436 6,339,911 0.4170 -7.37%
2018-06-15 0 0.950 0.940 0.950 0.930 0.980 2,952,000 2,850,880 0.9657 0.441 0.436 0.441 0.432 0.455 6,357,140 0.4485 -2.06%
2018-06-14 0 0.970 0.940 0.970 0.920 0.990 4,140,000 3,941,880 0.9521 0.450 0.436 0.450 0.427 0.460 8,915,501 0.4421 1.04%
2018-06-13 0 0.960 0.940 0.980 0.940 1.090 7,008,000 7,060,680 1.0075 0.446 0.436 0.455 0.436 0.506 15,091,746 0.4679 -12.73%
2018-06-12 0 1.100 1.100 1.110 1.090 1.190 3,140,000 3,519,040 1.1207 0.511 0.511 0.515 0.506 0.553 6,761,998 0.5204 -5.98%
2018-06-11 0 1.170 1.170 1.180 1.090 1.210 4,624,000 5,270,840 1.1399 0.543 0.543 0.548 0.506 0.562 9,957,796 0.5293 4.46%
2018-06-08 0 1.120 1.090 1.120 1.080 1.150 476,000 521,840 1.0963 0.520 0.506 0.520 0.502 0.534 1,025,067 0.5091 -0.88%
2018-06-07 0 1.130 1.110 1.140 1.090 1.250 2,192,000 2,506,160 1.1433 0.525 0.515 0.529 0.506 0.580 4,720,478 0.5309 0.00%
2018-06-06 0 1.130 1.100 1.130 1.010 1.170 2,200,000 2,346,720 1.0667 0.525 0.511 0.525 0.469 0.543 4,737,706 0.4953 0.00%
2018-06-05 0 1.130 1.110 1.130 1.090 1.210 1,516,000 1,708,920 1.1273 0.525 0.515 0.525 0.506 0.562 3,264,710 0.5235 -1.74%
2018-06-04 0 1.150 1.130 1.150 1.130 1.190 1,676,000 1,930,720 1.1520 0.534 0.525 0.534 0.525 0.553 3,609,270 0.5349 -1.71%
2018-06-01 0 1.170 1.160 1.170 1.150 1.190 1,280,000 1,505,760 1.1764 0.543 0.539 0.543 0.534 0.553 2,756,483 0.5463 2.63%
2018-05-31 0 1.140 1.120 1.140 1.120 1.280 2,080,000 2,430,920 1.1687 0.529 0.520 0.529 0.520 0.594 4,479,285 0.5427 -3.39%
2018-05-30 0 1.180 1.170 1.180 1.080 1.210 2,436,000 2,801,760 1.1501 0.548 0.543 0.548 0.502 0.562 5,245,932 0.5341 5.36%
2018-05-29 0 1.120 1.120 1.130 1.120 1.240 2,152,000 2,510,200 1.1664 0.520 0.520 0.525 0.520 0.576 4,634,337 0.5417 -5.88%
2018-05-28 0 1.190 1.180 1.190 1.170 1.340 3,128,000 3,834,400 1.2258 0.553 0.548 0.553 0.543 0.622 6,736,156 0.5692 -2.46%
2018-05-25 0 1.220 1.210 1.220 1.210 1.250 2,684,000 3,324,240 1.2385 0.567 0.562 0.567 0.562 0.580 5,780,001 0.5751 -3.17%
2018-05-24 0 1.260 1.230 1.260 1.230 1.270 2,068,000 2,578,800 1.2470 0.585 0.571 0.585 0.571 0.590 4,453,443 0.5791 0.80%
2018-05-23 0 1.250 1.240 1.250 1.230 1.320 2,076,000 2,599,880 1.2524 0.580 0.576 0.580 0.571 0.613 4,470,671 0.5815 0.81%
2018-05-21 0 1.240 1.240 1.260 1.240 1.340 1,584,000 2,026,600 1.2794 0.576 0.576 0.585 0.576 0.622 3,411,148 0.5941 -0.80%
2018-05-18 0 1.250 1.250 1.270 1.220 1.300 3,856,000 4,895,840 1.2697 0.580 0.580 0.590 0.567 0.604 8,303,906 0.5896 1.63%
2018-05-17 0 1.230 1.220 1.240 1.230 1.270 1,920,000 2,404,680 1.2524 0.571 0.567 0.576 0.571 0.590 4,134,725 0.5816 -2.38%
2018-05-16 0 1.260 1.250 1.260 1.230 1.270 1,776,000 2,215,600 1.2475 0.585 0.580 0.585 0.571 0.590 3,824,621 0.5793 0.00%
2018-05-15 0 1.260 1.250 1.270 1.240 1.310 3,380,000 4,258,240 1.2598 0.585 0.580 0.590 0.576 0.608 7,278,839 0.5850 -0.79%
2018-05-14 0 1.270 1.250 1.270 1.200 1.280 2,248,000 2,813,600 1.2516 0.590 0.580 0.590 0.557 0.594 4,841,074 0.5812 1.60%
2018-05-11 0 1.250 1.240 1.260 1.230 1.260 1,648,000 2,045,640 1.2413 0.580 0.576 0.585 0.571 0.585 3,548,972 0.5764 0.81%
2018-05-10 0 1.240 1.230 1.240 1.240 1.300 2,560,000 3,253,640 1.2710 0.576 0.571 0.576 0.576 0.604 5,512,967 0.5902 -3.88%
2018-05-09 0 1.290 1.290 1.310 1.280 1.370 2,932,000 3,921,400 1.3374 0.599 0.599 0.608 0.594 0.636 6,314,069 0.6211 -5.84%
2018-05-08 0 1.370 1.350 1.380 1.350 1.420 4,136,000 5,691,440 1.3761 0.636 0.627 0.641 0.627 0.659 8,906,887 0.6390 0.74%
2018-05-07 0 1.360 1.350 1.380 1.350 1.400 4,344,000 5,999,280 1.3810 0.632 0.627 0.641 0.627 0.650 9,354,815 0.6413 0.74%
2018-05-04 0 1.350 1.350 1.360 1.350 1.410 4,212,000 5,780,880 1.3725 0.627 0.627 0.632 0.627 0.655 9,070,553 0.6373 -3.57%
2018-05-03 0 1.400 1.400 1.410 1.340 1.420 3,756,000 5,189,920 1.3818 0.650 0.650 0.655 0.622 0.659 8,088,556 0.6416 1.45%
2018-05-02 0 1.380 1.370 1.380 1.330 1.450 6,240,000 8,629,360 1.3829 0.641 0.636 0.641 0.618 0.673 13,437,856 0.6422 -2.82%
2018-04-30 0 1.420 1.410 1.420 1.380 1.500 3,896,000 5,663,720 1.4537 0.659 0.655 0.659 0.641 0.697 8,390,046 0.6751 -2.07%
2018-04-27 0 1.450 1.440 1.460 1.450 1.490 3,564,000 5,239,800 1.4702 0.673 0.669 0.678 0.673 0.692 7,675,083 0.6827 -1.36%
2018-04-26 0 1.470 1.460 1.470 1.440 1.530 4,132,000 6,126,960 1.4828 0.683 0.678 0.683 0.669 0.710 8,898,273 0.6886 -1.34%
2018-04-25 0 1.490 1.490 1.510 1.410 1.540 4,596,000 6,770,840 1.4732 0.692 0.692 0.701 0.655 0.715 9,897,498 0.6841 1.36%
2018-04-24 0 1.470 1.460 1.470 1.340 1.470 5,980,000 8,512,800 1.4235 0.683 0.678 0.683 0.622 0.683 12,877,945 0.6610 11.36%
2018-04-23 0 1.320 1.320 1.330 1.310 1.340 4,868,000 6,436,160 1.3221 0.613 0.613 0.618 0.608 0.622 10,483,250 0.6139 0.00%
2018-04-20 0 1.320 1.300 1.330 1.260 1.340 4,264,000 5,587,960 1.3105 0.613 0.604 0.618 0.585 0.622 9,182,535 0.6085 -0.75%
2018-04-19 0 1.330 1.320 1.340 1.310 1.340 5,216,000 6,903,240 1.3235 0.618 0.613 0.622 0.608 0.622 11,232,669 0.6146 1.53%
2018-04-18 0 1.310 1.300 1.320 1.290 1.340 5,484,000 7,176,000 1.3085 0.608 0.604 0.613 0.599 0.622 11,809,808 0.6076 1.55%
2018-04-17 0 1.290 1.270 1.290 1.230 1.320 4,952,000 6,251,520 1.2624 0.599 0.590 0.599 0.571 0.613 10,664,145 0.5862 3.20%
2018-04-16 0 1.250 1.220 1.260 1.200 1.270 4,344,000 5,420,640 1.2478 0.580 0.567 0.585 0.557 0.590 9,354,815 0.5794 0.00%
2018-04-13 0 1.250 1.250 1.260 1.240 1.260 4,568,000 5,724,760 1.2532 0.580 0.580 0.585 0.576 0.585 9,837,200 0.5820 1.63%
2018-04-12 0 1.230 1.220 1.250 1.220 1.400 5,528,000 7,096,120 1.2837 0.571 0.567 0.580 0.567 0.650 11,904,562 0.5961 -5.38%
2018-04-11 0 1.300 1.280 1.310 1.110 1.360 8,400,000 10,206,560 1.2151 0.604 0.594 0.608 0.515 0.632 18,089,421 0.5642 16.07%
2018-04-10 0 1.120 1.110 1.130 1.080 1.120 4,224,000 4,673,360 1.1064 0.520 0.515 0.525 0.502 0.520 9,096,395 0.5138 0.90%
2018-04-09 0 1.110 1.100 1.110 1.080 1.130 4,860,000 5,380,440 1.1071 0.515 0.511 0.515 0.502 0.525 10,466,022 0.5141 0.45%
2018-04-06 0 1.140 1.130 1.140 1.100 1.140 5,120,000 5,753,720 1.1238 0.513 0.509 0.513 0.495 0.513 11,375,171 0.5058 0.88%
2018-04-04 0 1.130 1.100 1.130 1.080 1.160 5,684,000 6,276,840 1.1043 0.509 0.495 0.509 0.486 0.522 12,628,217 0.4970 1.80%
2018-04-03 0 1.110 1.070 1.120 1.070 1.150 6,240,000 7,002,280 1.1222 0.500 0.482 0.504 0.482 0.518 13,863,489 0.5051 -3.48%
2018-03-29 0 1.150 1.120 1.150 1.110 1.180 6,084,000 6,902,160 1.1345 0.518 0.504 0.518 0.500 0.531 13,516,902 0.5106 0.88%
2018-03-28 0 1.140 1.130 1.140 1.120 1.170 8,400,000 9,598,880 1.1427 0.513 0.509 0.513 0.504 0.527 18,662,389 0.5143 -2.56%
2018-03-27 0 1.170 1.160 1.170 1.090 1.170 11,656,000 13,069,640 1.1213 0.527 0.522 0.527 0.491 0.527 25,896,287 0.5047 -0.85%
2018-03-26 0 1.180 1.170 1.180 1.140 1.190 7,808,000 9,036,480 1.1573 0.531 0.527 0.531 0.513 0.536 17,347,135 0.5209 3.51%
2018-03-23 0 1.140 1.130 1.150 1.110 1.180 10,456,000 12,054,800 1.1529 0.513 0.509 0.518 0.500 0.531 23,230,231 0.5189 -5.00%
2018-03-22 0 1.200 1.170 1.200 1.170 1.230 6,012,000 7,270,680 1.2094 0.540 0.527 0.540 0.527 0.554 13,356,939 0.5443 -2.44%
2018-03-21 0 1.230 1.190 1.230 1.210 1.250 3,360,000 4,153,160 1.2361 0.554 0.536 0.554 0.545 0.563 7,464,956 0.5564 0.00%
2018-03-20 0 1.230 1.220 1.240 1.220 1.260 3,368,000 4,181,880 1.2417 0.554 0.549 0.558 0.549 0.567 7,482,729 0.5589 0.82%
2018-03-19 0 1.220 1.220 1.230 1.170 1.270 3,608,000 4,406,320 1.2213 0.549 0.549 0.554 0.527 0.572 8,015,941 0.5497 4.27%
2018-03-16 0 1.170 1.170 1.180 1.160 1.190 4,324,000 5,092,120 1.1776 0.527 0.527 0.531 0.522 0.536 9,606,687 0.5301 -0.85%
2018-03-15 0 1.180 1.180 1.210 1.170 1.210 2,928,000 3,467,840 1.1844 0.531 0.531 0.545 0.527 0.545 6,505,176 0.5331 0.00%
2018-03-14 0 1.180 1.170 1.190 1.170 1.220 3,104,000 3,715,160 1.1969 0.531 0.527 0.536 0.527 0.549 6,896,197 0.5387 -1.67%
2018-03-13 0 1.200 1.200 1.220 1.200 1.240 2,588,000 3,166,600 1.2236 0.540 0.540 0.549 0.540 0.558 5,749,793 0.5507 -2.44%
2018-03-12 0 1.230 1.220 1.240 1.220 1.250 2,792,000 3,452,480 1.2366 0.554 0.549 0.558 0.549 0.563 6,203,023 0.5566 0.00%
2018-03-09 0 1.230 1.220 1.230 1.160 1.230 2,720,000 3,274,000 1.2037 0.554 0.549 0.554 0.522 0.554 6,043,059 0.5418 4.24%
2018-03-08 0 1.180 1.170 1.190 1.170 1.220 2,444,000 2,918,080 1.1940 0.531 0.527 0.536 0.527 0.549 5,429,867 0.5374 0.00%
2018-03-07 0 1.180 1.170 1.190 1.170 1.220 2,192,000 2,616,640 1.1937 0.531 0.527 0.536 0.527 0.549 4,869,995 0.5373 -2.48%
2018-03-06 0 1.210 1.180 1.220 1.190 1.240 2,284,000 2,772,240 1.2138 0.545 0.531 0.549 0.536 0.558 5,074,393 0.5463 1.68%
2018-03-05 0 1.190 1.190 1.210 1.190 1.230 2,212,000 2,679,520 1.2114 0.536 0.536 0.545 0.536 0.554 4,914,429 0.5452 -0.83%
2018-03-02 0 1.200 1.190 1.220 1.190 1.240 2,096,000 2,545,880 1.2146 0.540 0.536 0.549 0.536 0.558 4,656,711 0.5467 -2.44%
2018-03-01 0 1.230 1.200 1.230 1.190 1.240 2,268,000 2,744,440 1.2101 0.554 0.540 0.554 0.536 0.558 5,038,845 0.5447 0.82%
2018-02-28 0 1.220 1.210 1.230 1.190 1.230 1,928,000 2,324,320 1.2056 0.549 0.545 0.554 0.536 0.554 4,283,463 0.5426 0.00%
2018-02-27 0 1.220 1.210 1.230 1.220 1.260 2,076,000 2,570,760 1.2383 0.549 0.545 0.554 0.549 0.567 4,612,276 0.5574 -2.40%
2018-02-26 0 1.250 1.240 1.250 1.200 1.260 2,136,000 2,623,480 1.2282 0.563 0.558 0.563 0.540 0.567 4,745,579 0.5528 0.81%
2018-02-23 0 1.240 1.220 1.240 1.210 1.240 3,400,000 4,181,640 1.2299 0.558 0.549 0.558 0.545 0.558 7,553,824 0.5536 0.81%
2018-02-22 0 1.230 1.230 1.240 1.230 1.250 2,492,000 3,076,360 1.2345 0.554 0.554 0.558 0.554 0.563 5,536,509 0.5556 -2.38%
2018-02-21 0 1.260 1.240 1.260 1.210 1.260 2,456,000 3,028,560 1.2331 0.567 0.558 0.567 0.545 0.567 5,456,527 0.5550 0.80%
2018-02-20 0 1.250 1.240 1.250 1.220 1.290 2,268,000 2,852,040 1.2575 0.563 0.558 0.563 0.549 0.581 5,038,845 0.5660 -1.57%
2018-02-15 0 1.270 1.260 1.270 1.180 1.310 1,508,000 1,875,800 1.2439 0.572 0.567 0.572 0.531 0.590 3,350,343 0.5599 6.72%
2018-02-14 0 1.190 1.160 1.190 1.160 1.190 2,148,000 2,538,680 1.1819 0.536 0.522 0.536 0.522 0.536 4,772,240 0.5320 1.71%
2018-02-13 0 1.170 1.150 1.170 1.130 1.170 1,812,000 2,097,120 1.1574 0.527 0.518 0.527 0.509 0.527 4,025,744 0.5209 2.63%
2018-02-12 0 1.140 1.130 1.140 1.090 1.140 1,496,000 1,663,240 1.1118 0.513 0.509 0.513 0.491 0.513 3,323,683 0.5004 3.64%
2018-02-09 0 1.100 1.070 1.100 1.060 1.160 1,656,000 1,810,480 1.0933 0.495 0.482 0.495 0.477 0.522 3,679,157 0.4921 -5.98%
2018-02-08 0 1.170 1.160 1.190 1.120 1.180 1,892,000 2,151,080 1.1369 0.527 0.522 0.536 0.504 0.531 4,203,481 0.5117 2.63%
2018-02-07 0 1.140 1.130 1.150 1.140 1.270 1,264,000 1,516,080 1.1994 0.513 0.509 0.518 0.513 0.572 2,808,245 0.5399 -5.79%
2018-02-06 0 1.210 1.200 1.210 1.090 1.220 1,672,000 1,887,360 1.1288 0.545 0.540 0.545 0.491 0.549 3,714,704 0.5081 8.04%
2018-02-05 0 1.120 1.110 1.140 1.120 1.190 1,352,000 1,550,080 1.1465 0.504 0.500 0.513 0.504 0.536 3,003,756 0.5160 -6.67%
2018-02-02 0 1.200 1.190 1.200 1.000 1.200 2,872,000 3,116,480 1.0851 0.540 0.536 0.540 0.450 0.540 6,380,760 0.4884 4.35%
2018-02-01 0 1.150 1.130 1.160 1.130 1.200 1,784,000 2,091,680 1.1725 0.518 0.509 0.522 0.509 0.540 3,963,536 0.5277 -3.36%
2018-01-31 0 1.190 1.180 1.190 1.170 1.220 1,448,000 1,734,160 1.1976 0.536 0.531 0.536 0.527 0.549 3,217,040 0.5391 -1.65%
2018-01-30 0 1.210 1.200 1.210 1.210 1.260 1,232,000 1,518,480 1.2325 0.545 0.540 0.545 0.545 0.567 2,737,150 0.5548 -3.20%
2018-01-29 0 1.250 1.250 1.270 1.250 1.290 1,216,000 1,540,480 1.2668 0.563 0.563 0.572 0.563 0.581 2,701,603 0.5702 -3.10%
2018-01-26 0 1.290 1.280 1.290 1.280 1.320 1,200,000 1,550,720 1.2923 0.581 0.576 0.581 0.576 0.594 2,666,056 0.5817 -2.27%
2018-01-25 0 1.320 1.290 1.320 1.220 1.320 1,392,000 1,732,720 1.2448 0.594 0.581 0.594 0.549 0.594 3,092,625 0.5603 6.45%
2018-01-24 0 1.240 1.240 1.250 1.230 1.260 3,208,000 4,001,520 1.2474 0.558 0.558 0.563 0.554 0.567 7,127,255 0.5614 -1.59%
2018-01-23 0 1.260 1.240 1.270 1.240 1.280 1,376,000 1,733,360 1.2597 0.567 0.558 0.572 0.558 0.576 3,057,077 0.5670 0.00%
2018-01-22 0 1.260 1.260 1.280 1.260 1.290 1,424,000 1,809,920 1.2710 0.567 0.567 0.576 0.567 0.581 3,163,719 0.5721 -2.33%
2018-01-19 0 1.290 1.280 1.300 1.260 1.300 1,384,000 1,776,720 1.2838 0.581 0.576 0.585 0.567 0.585 3,074,851 0.5778 1.57%
2018-01-18 0 1.270 1.260 1.270 1.220 1.270 1,216,000 1,522,240 1.2518 0.572 0.567 0.572 0.549 0.572 2,701,603 0.5635 1.60%
2018-01-17 0 1.250 1.240 1.260 1.250 1.290 1,312,000 1,658,800 1.2643 0.563 0.558 0.567 0.563 0.581 2,914,887 0.5691 -1.57%
2018-01-16 0 1.270 1.260 1.270 1.270 1.330 1,232,000 1,594,240 1.2940 0.572 0.567 0.572 0.572 0.599 2,737,150 0.5824 -3.79%
2018-01-15 0 1.320 1.310 1.320 1.270 1.350 1,744,000 2,287,360 1.3116 0.594 0.590 0.594 0.572 0.608 3,874,668 0.5903 0.76%
2018-01-12 0 1.310 1.310 1.320 1.310 1.320 1,176,000 1,550,560 1.3185 0.590 0.590 0.594 0.590 0.594 2,612,735 0.5935 0.00%
2018-01-11 0 1.310 1.310 1.320 1.310 1.340 1,152,000 1,518,640 1.3183 0.590 0.590 0.594 0.590 0.603 2,559,413 0.5934 -0.76%
2018-01-10 0 1.320 1.310 1.330 1.310 1.350 1,320,000 1,766,400 1.3382 0.594 0.590 0.599 0.590 0.608 2,932,661 0.6023 -1.49%
2018-01-09 0 1.340 1.340 1.360 1.340 1.380 1,312,000 1,792,000 1.3659 0.603 0.603 0.612 0.603 0.621 2,914,887 0.6148 -2.19%
2018-01-08 0 1.370 1.360 1.380 1.360 1.390 1,192,000 1,636,320 1.3728 0.617 0.612 0.621 0.612 0.626 2,648,282 0.6179 -2.14%
2018-01-05 0 1.400 1.390 1.400 1.350 1.400 2,168,000 2,956,480 1.3637 0.630 0.626 0.630 0.608 0.630 4,816,674 0.6138 0.00%
2018-01-04 0 1.400 1.390 1.400 1.330 1.400 1,312,000 1,785,280 1.3607 0.630 0.626 0.630 0.599 0.630 2,914,887 0.6125 0.00%
2018-01-03 0 1.400 1.400 1.410 1.350 1.400 1,168,000 1,594,960 1.3655 0.630 0.630 0.635 0.608 0.630 2,594,961 0.6146 0.72%
2018-01-02 0 1.390 1.370 1.390 1.340 1.390 1,568,000 2,128,320 1.3573 0.626 0.617 0.626 0.603 0.626 3,483,646 0.6109 0.72%
2017-12-29 0 1.380 1.370 1.380 1.300 1.380 1,808,000 2,384,480 1.3188 0.621 0.617 0.621 0.585 0.621 4,016,857 0.5936 4.55%
2017-12-28 0 1.320 1.300 1.320 1.290 1.320 1,520,000 1,984,160 1.3054 0.594 0.585 0.594 0.581 0.594 3,377,004 0.5876 2.33%
2017-12-27 0 1.290 1.280 1.290 1.290 1.310 1,160,000 1,510,480 1.3021 0.581 0.576 0.581 0.581 0.590 2,577,187 0.5861 -2.27%
2017-12-22 0 1.320 1.310 1.330 1.310 1.340 1,200,000 1,583,520 1.3196 0.594 0.590 0.599 0.590 0.603 2,666,056 0.5940 -1.49%
2017-12-21 0 1.340 1.300 1.340 1.280 1.340 1,384,000 1,788,080 1.2920 0.603 0.585 0.603 0.576 0.603 3,074,851 0.5815 4.69%
2017-12-20 0 1.280 1.280 1.300 1.280 1.340 1,384,000 1,815,600 1.3118 0.576 0.576 0.585 0.576 0.603 3,074,851 0.5905 -2.29%
2017-12-19 0 1.310 1.310 1.340 1.270 1.340 696,000 906,560 1.3025 0.590 0.590 0.603 0.572 0.603 1,546,312 0.5863 -2.24%
2017-12-18 0 1.340 1.310 1.340 1.270 1.400 448,000 594,640 1.3273 0.603 0.590 0.603 0.572 0.630 995,327 0.5974 -2.19%
2017-12-15 0 1.370 1.350 1.390 1.340 1.420 728,000 1,001,760 1.3760 0.617 0.608 0.626 0.603 0.639 1,617,407 0.6194 0.00%
2017-12-14 0 1.370 1.360 1.380 1.270 1.400 1,160,000 1,580,160 1.3622 0.617 0.612 0.621 0.572 0.630 2,577,187 0.6131 5.38%
2017-12-13 0 1.300 1.280 1.310 1.280 1.310 1,040,000 1,343,840 1.2922 0.585 0.576 0.590 0.576 0.590 2,310,582 0.5816 0.78%
2017-12-12 0 1.290 1.280 1.300 1.260 1.300 1,000,000 1,288,960 1.2890 0.581 0.576 0.585 0.567 0.585 2,221,713 0.5802 0.78%
2017-12-11 0 1.280 1.280 1.320 1.240 1.310 1,736,000 2,211,680 1.2740 0.576 0.576 0.594 0.558 0.590 3,856,894 0.5734 -1.54%
2017-12-08 0 1.300 1.300 1.310 1.280 1.310 816,000 1,051,520 1.2886 0.585 0.585 0.590 0.576 0.590 1,812,918 0.5800 1.56%
2017-12-07 0 1.280 1.280 1.310 1.260 1.300 1,440,000 1,836,960 1.2757 0.576 0.576 0.590 0.567 0.585 3,199,267 0.5742 2.40%
2017-12-06 0 1.250 1.260 1.270 1.250 1.330 1,152,000 1,475,280 1.2806 0.563 0.567 0.572 0.563 0.599 2,559,413 0.5764 -6.72%
2017-12-05 0 1.340 1.340 1.370 1.330 1.380 800,000 1,081,600 1.3520 0.603 0.603 0.617 0.599 0.621 1,777,370 0.6085 -2.90%
2017-12-04 0 1.380 1.370 1.410 1.360 1.420 520,000 720,800 1.3862 0.621 0.617 0.635 0.612 0.639 1,155,291 0.6239 -2.82%
2017-12-01 0 1.420 1.400 1.420 1.360 1.420 1,400,000 1,938,000 1.3843 0.639 0.630 0.639 0.612 0.639 3,110,398 0.6231 4.41%
2017-11-30 0 1.360 1.360 1.390 1.340 1.390 896,000 1,235,040 1.3784 0.612 0.612 0.626 0.603 0.626 1,990,655 0.6204 0.74%
2017-11-29 0 1.350 1.350 1.380 1.340 1.400 744,000 1,014,560 1.3637 0.608 0.608 0.621 0.603 0.630 1,652,954 0.6138 -1.46%
2017-11-28 0 1.370 1.370 1.390 1.330 1.450 920,000 1,283,200 1.3948 0.617 0.617 0.626 0.599 0.653 2,043,976 0.6278 -4.86%
2017-11-27 0 1.440 1.440 1.470 1.430 1.500 1,320,000 1,916,080 1.4516 0.648 0.648 0.662 0.644 0.675 2,932,661 0.6534 -2.04%
2017-11-24 0 1.470 1.470 1.490 1.460 1.510 1,256,000 1,864,320 1.4843 0.662 0.662 0.671 0.657 0.680 2,790,472 0.6681 -1.34%
2017-11-23 0 1.490 1.490 1.520 1.470 1.570 848,000 1,286,160 1.5167 0.671 0.671 0.684 0.662 0.707 1,884,013 0.6827 -5.10%
2017-11-22 0 1.570 1.570 1.590 1.450 1.610 3,192,000 4,837,760 1.5156 0.707 0.707 0.716 0.653 0.725 7,091,708 0.6822 6.08%
2017-11-21 0 1.480 1.450 1.480 1.310 1.490 1,432,000 2,031,360 1.4185 0.666 0.653 0.666 0.590 0.671 3,181,493 0.6385 5.71%
2017-11-20 0 1.400 1.380 1.410 1.310 1.430 864,000 1,201,040 1.3901 0.630 0.621 0.635 0.590 0.644 1,919,560 0.6257 -3.45%
2017-11-17 0 1.450 1.450 1.470 1.400 1.570 1,464,000 2,168,400 1.4811 0.653 0.653 0.662 0.630 0.707 3,252,588 0.6667 -8.23%
2017-11-16 0 1.580 1.570 1.600 1.550 1.780 1,784,000 2,941,840 1.6490 0.711 0.707 0.720 0.698 0.801 3,963,536 0.7422 -11.24%
2017-11-15 0 1.780 1.730 1.800 1.690 1.800 2,920,000 5,075,840 1.7383 0.801 0.779 0.810 0.761 0.810 6,487,402 0.7824 1.14%
2017-11-14 0 1.760 1.740 1.760 1.730 1.760 2,400,000 4,178,320 1.7410 0.792 0.783 0.792 0.779 0.792 5,332,111 0.7836 0.00%
2017-11-13 0 1.760 1.730 1.760 1.730 1.810 2,480,000 4,356,720 1.7567 0.792 0.779 0.792 0.779 0.815 5,509,848 0.7907 0.57%
2017-11-10 0 1.750 1.750 1.770 1.700 1.830 2,536,000 4,442,480 1.7518 0.788 0.788 0.797 0.765 0.824 5,634,264 0.7885 0.00%
2017-11-09 0 1.750 1.750 1.770 1.700 1.810 5,616,000 9,876,800 1.7587 0.788 0.788 0.797 0.765 0.815 12,477,140 0.7916 -4.89%
2017-11-08 0 1.840 1.830 1.850 1.770 2.090 10,064,000 19,220,080 1.9098 0.828 0.824 0.833 0.797 0.941 22,359,320 0.8596 -8.00%
2017-11-07 0 2.000 1.990 2.000 1.720 2.030 11,488,002 22,418,884 1.9515 0.900 0.896 0.900 0.774 0.914 25,523,044 0.8784 11.73%
2017-11-06 0 1.790 1.780 1.800 1.510 1.840 19,112,110 32,584,508 1.7049 0.806 0.801 0.810 0.680 0.828 42,461,624 0.7674 12.58%
2017-11-03 0 1.590 1.560 1.590 1.440 1.720 17,440,000 26,994,560 1.5479 0.716 0.702 0.716 0.648 0.774 38,746,675 0.6967 9.66%
2017-11-02 0 1.450 1.440 1.450 1.440 1.450 4,264,000 6,179,760 1.4493 0.653 0.648 0.653 0.648 0.653 9,473,384 0.6523 0.69%
2017-11-01 0 1.440 1.440 1.450 1.430 1.460 4,496,000 6,509,600 1.4479 0.648 0.648 0.653 0.644 0.657 9,988,822 0.6517 0.00%
2017-10-31 0 1.440 1.430 1.450 1.410 1.460 7,152,000 10,246,400 1.4327 0.648 0.644 0.653 0.635 0.657 15,889,692 0.6448 2.13%
2017-10-30 0 1.410 1.410 1.420 1.400 1.510 12,912,000 18,421,520 1.4267 0.635 0.635 0.639 0.630 0.680 28,686,759 0.6422 -2.76%
2017-10-27 0 1.450 1.440 1.450 1.410 1.490 4,744,000 6,916,320 1.4579 0.653 0.648 0.653 0.635 0.671 10,539,807 0.6562 3.57%
2017-10-26 0 1.400 1.400 1.420 1.400 1.440 1,896,000 2,676,880 1.4119 0.630 0.630 0.639 0.630 0.648 4,212,368 0.6355 0.00%
2017-10-25 0 1.400 1.400 1.430 1.400 1.440 2,296,000 3,251,600 1.4162 0.630 0.630 0.644 0.630 0.648 5,101,053 0.6374 -2.10%
2017-10-24 0 1.430 1.430 1.450 1.390 1.500 3,056,000 4,380,000 1.4332 0.644 0.644 0.653 0.626 0.675 6,789,555 0.6451 3.62%
2017-10-23 0 1.380 1.380 1.410 1.360 1.420 1,536,000 2,142,320 1.3947 0.621 0.621 0.635 0.612 0.639 3,412,551 0.6278 0.00%
2017-10-20 0 1.380 1.380 1.410 1.360 1.410 1,712,000 2,367,120 1.3827 0.621 0.621 0.635 0.612 0.635 3,803,573 0.6223 2.22%
2017-10-19 0 1.350 1.360 1.400 1.350 1.420 1,944,000 2,688,160 1.3828 0.608 0.612 0.630 0.608 0.639 4,319,010 0.6224 -0.74%
2017-10-18 0 1.360 1.350 1.390 1.350 1.410 2,392,000 3,314,160 1.3855 0.612 0.608 0.626 0.608 0.635 5,314,338 0.6236 -0.73%
2017-10-17 0 1.370 1.370 1.400 1.370 1.430 2,680,000 3,721,120 1.3885 0.617 0.617 0.630 0.617 0.644 5,954,191 0.6250 -0.72%
2017-10-16 0 1.380 1.360 1.420 1.340 1.510 2,432,000 3,423,760 1.4078 0.621 0.612 0.639 0.603 0.680 5,403,206 0.6337 -6.76%
2017-10-13 0 1.480 1.450 1.480 1.400 1.480 1,672,000 2,425,520 1.4507 0.666 0.653 0.666 0.630 0.666 3,714,704 0.6530 5.71%
2017-10-12 0 1.400 1.390 1.450 1.390 1.450 1,936,000 2,756,400 1.4238 0.630 0.626 0.653 0.626 0.653 4,301,236 0.6408 0.72%
2017-10-11 0 1.390 1.390 1.440 1.380 1.440 2,232,000 3,144,000 1.4086 0.626 0.626 0.648 0.621 0.648 4,958,863 0.6340 0.00%
2017-10-10 0 1.390 1.370 1.450 1.370 1.470 2,880,000 4,130,800 1.4343 0.626 0.617 0.653 0.617 0.662 6,398,534 0.6456 -3.47%
2017-10-09 0 1.440 1.440 1.450 1.300 1.600 2,256,000 3,216,160 1.4256 0.648 0.648 0.653 0.585 0.720 5,012,185 0.6417 5.11%
2017-10-06 0 1.370 1.370 1.390 1.320 1.380 1,496,000 2,033,200 1.3591 0.617 0.617 0.626 0.594 0.621 3,323,683 0.6117 2.24%
2017-10-04 0 1.340 1.340 1.350 1.300 1.360 1,432,000 1,908,720 1.3329 0.603 0.603 0.608 0.585 0.612 3,181,493 0.5999 0.00%
2017-10-03 0 1.340 1.300 1.340 1.260 1.380 1,288,000 1,691,040 1.3129 0.603 0.585 0.603 0.567 0.621 2,861,566 0.5909 3.08%
2017-09-29 0 1.300 1.300 1.330 1.300 1.350 1,520,000 2,003,920 1.3184 0.585 0.585 0.599 0.585 0.608 3,377,004 0.5934 -3.70%
2017-09-28 0 1.350 1.330 1.380 1.310 1.410 2,816,000 3,778,880 1.3419 0.608 0.599 0.621 0.590 0.635 6,256,344 0.6040 2.27%
2017-09-27 0 1.320 1.320 1.350 1.300 1.330 1,416,000 1,861,440 1.3146 0.594 0.594 0.608 0.585 0.599 3,145,946 0.5917 -0.75%
2017-09-26 0 1.330 1.330 1.370 1.290 1.360 3,848,000 5,046,320 1.3114 0.599 0.599 0.617 0.581 0.612 8,549,152 0.5903 0.00%
2017-09-25 0 1.330 1.320 1.340 1.280 1.380 712,000 949,200 1.3331 0.599 0.594 0.603 0.576 0.621 1,581,860 0.6001 -3.62%
2017-09-22 0 1.380 1.370 1.410 1.360 1.500 2,808,000 3,918,080 1.3953 0.621 0.617 0.635 0.612 0.675 6,238,570 0.6280 4.55%
2017-09-21 0 1.320 1.310 1.360 1.150 1.430 47,616,000 54,768,800 1.1502 0.594 0.590 0.612 0.518 0.644 105,789,088 0.5177 17.86%
2017-09-20 0 1.120 1.110 1.120 1.120 1.150 1,328,000 1,491,600 1.1232 0.504 0.500 0.504 0.504 0.518 2,950,435 0.5056 0.00%
2017-09-19 0 1.120 1.110 1.120 1.120 1.200 1,216,000 1,366,000 1.1234 0.504 0.500 0.504 0.504 0.540 2,701,603 0.5056 0.00%
2017-09-18 0 1.120 1.110 1.120 1.110 1.180 2,688,000 3,039,120 1.1306 0.504 0.500 0.504 0.500 0.531 5,971,965 0.5089 -4.27%
2017-09-15 0 1.170 1.140 1.210 1.110 1.170 736,000 845,040 1.1482 0.527 0.513 0.545 0.500 0.527 1,635,181 0.5168 4.46%
2017-09-14 0 1.120 1.120 1.190 1.100 1.150 264,000 296,960 1.1248 0.504 0.504 0.536 0.495 0.518 586,532 0.5063 0.00%
2017-09-13 0 1.120 1.120 1.190 1.110 1.220 696,000 809,040 1.1624 0.504 0.504 0.536 0.500 0.549 1,546,312 0.5232 -8.20%
2017-09-12 0 1.220 1.170 1.240 1.140 1.220 1,704,000 1,977,600 1.1606 0.549 0.527 0.558 0.513 0.549 3,785,799 0.5224 1.67%
2017-09-11 0 1.200 1.140 1.200 1.140 1.220 1,072,000 1,252,960 1.1688 0.540 0.513 0.540 0.513 0.549 2,381,676 0.5261 5.26%
2017-09-08 0 1.140 1.130 1.180 1.130 1.160 2,176,000 2,481,440 1.1404 0.513 0.509 0.531 0.509 0.522 4,834,448 0.5133 0.00%
2017-09-07 0 1.140 1.120 1.150 1.100 1.260 1,352,000 1,533,600 1.1343 0.513 0.504 0.518 0.495 0.567 3,003,756 0.5106 -3.39%
2017-09-06 0 1.180 1.150 1.180 1.140 1.240 672,000 788,800 1.1738 0.531 0.518 0.531 0.513 0.558 1,492,991 0.5283 -4.84%
2017-09-05 0 1.240 1.240 1.260 1.240 1.290 1,272,000 1,613,120 1.2682 0.558 0.558 0.567 0.558 0.581 2,826,019 0.5708 -2.36%
2017-09-04 0 1.270 1.260 1.320 1.260 1.350 624,000 799,200 1.2808 0.572 0.567 0.594 0.567 0.608 1,386,349 0.5765 -5.22%
2017-09-01 0 1.340 1.300 1.330 1.300 1.380 3,584,000 4,852,000 1.3538 0.603 0.585 0.599 0.585 0.621 7,962,620 0.6093 -2.90%
2017-08-31 0 1.380 1.340 1.400 1.300 1.420 2,904,000 3,877,360 1.3352 0.621 0.603 0.630 0.585 0.639 6,451,855 0.6010 -3.50%
2017-08-30 0 1.430 1.330 1.440 1.300 1.450 1,024,000 1,379,680 1.3473 0.644 0.599 0.648 0.585 0.653 2,275,034 0.6064 1.42%
2017-08-29 0 1.410 1.380 1.410 1.310 1.470 792,000 1,088,160 1.3739 0.635 0.621 0.635 0.590 0.662 1,759,597 0.6184 -5.37%
2017-08-28 0 1.490 1.420 1.500 1.400 1.500 448,000 655,680 1.4636 0.671 0.639 0.675 0.630 0.675 995,327 0.6588 -0.67%
2017-08-25 0 1.500 1.440 1.520 1.430 1.500 592,000 857,680 1.4488 0.675 0.648 0.684 0.644 0.675 1,315,254 0.6521 0.00%
2017-08-24 0 1.500 1.460 1.530 1.430 1.530 2,320,000 3,375,680 1.4550 0.675 0.657 0.689 0.644 0.689 5,154,374 0.6549 0.00%
2017-08-22 0 1.500 1.400 1.530 1.350 1.500 2,816,000 3,934,000 1.3970 0.675 0.630 0.689 0.608 0.675 6,256,344 0.6288 0.67%
2017-08-21 0 1.490 1.380 1.500 1.320 1.490 656,000 916,880 1.3977 0.671 0.621 0.675 0.594 0.671 1,457,444 0.6291 -0.67%
2017-08-18 0 1.500 1.400 1.510 1.390 1.520 880,000 1,306,240 1.4844 0.675 0.630 0.680 0.626 0.684 1,955,107 0.6681 3.45%
2017-08-17 0 1.450 1.410 1.500 1.450 1.510 1,080,000 1,612,080 1.4927 0.653 0.635 0.675 0.653 0.680 2,399,450 0.6719 -2.68%
2017-08-16 0 1.490 1.430 1.490 1.410 1.500 632,000 936,640 1.4820 0.671 0.644 0.671 0.635 0.675 1,404,123 0.6671 2.76%
2017-08-15 0 1.450 1.380 1.450 1.390 1.530 2,696,000 4,075,120 1.5115 0.653 0.621 0.653 0.626 0.689 5,989,738 0.6804 -2.68%
2017-08-14 0 1.490 1.490 1.520 1.490 1.550 5,440,000 8,215,600 1.5102 0.671 0.671 0.684 0.671 0.698 12,086,119 0.6798 -3.87%
2017-08-11 0 1.550 1.500 1.570 1.480 1.580 1,960,000 3,008,240 1.5348 0.698 0.675 0.707 0.666 0.711 4,354,558 0.6908 6.16%
2017-08-10 0 1.460 1.450 1.500 1.460 1.600 1,040,000 1,548,320 1.4888 0.657 0.653 0.675 0.657 0.720 2,310,582 0.6701 -10.43%
2017-08-09 0 1.630 1.600 1.720 1.550 1.790 504,000 847,440 1.6814 0.734 0.720 0.774 0.698 0.806 1,119,743 0.7568 -4.12%
2017-08-08 0 1.700 1.680 1.690 1.680 1.820 1,512,000 2,615,440 1.7298 0.765 0.756 0.761 0.756 0.819 3,359,230 0.7786 -10.53%
2017-08-07 0 1.900 1.900 1.990 1.700 2.090 2,840,000 5,445,440 1.9174 0.855 0.855 0.896 0.765 0.941 6,309,665 0.8630 -3.55%
2017-08-04 0 1.970 1.970 2.030 1.920 2.070 2,336,000 4,617,440 1.9766 0.887 0.887 0.914 0.864 0.932 5,189,922 0.8897 -0.51%
2017-08-03 0 1.980 1.980 2.050 1.980 2.120 1,024,000 2,114,080 2.0645 0.891 0.891 0.923 0.891 0.954 2,275,034 0.9293 1.54%
2017-08-02 0 1.950 1.950 2.040 1.950 2.070 88,000 179,760 2.0427 0.878 0.878 0.918 0.878 0.932 195,511 0.9194 0.00%
2017-08-01 0 1.950 1.900 2.000 1.900 2.060 2,336,000 4,784,320 2.0481 0.878 0.855 0.900 0.855 0.927 5,189,922 0.9218 -5.80%
2017-07-31 0 2.070 1.990 2.070 1.960 2.080 920,000 1,858,560 2.0202 0.932 0.896 0.932 0.882 0.936 2,043,976 0.9093 2.99%
2017-07-28 0 2.010 1.960 2.050 2.000 2.090 1,544,000 3,198,720 2.0717 0.905 0.882 0.923 0.900 0.941 3,430,325 0.9325 0.50%
2017-07-27 0 2.000 1.980 2.000 1.950 2.070 1,976,000 3,980,560 2.0145 0.900 0.891 0.900 0.878 0.932 4,390,105 0.9067 0.50%
2017-07-26 0 1.990 1.990 2.040 1.990 2.140 1,776,000 3,749,120 2.1110 0.896 0.896 0.918 0.896 0.963 3,945,762 0.9502 -0.50%
2017-07-25 0 2.000 1.970 2.050 1.970 2.050 712,000 1,423,760 1.9997 0.900 0.887 0.923 0.887 0.923 1,581,860 0.9001 0.00%
2017-07-24 0 2.000 1.940 2.000 1.990 2.150 1,016,000 2,144,080 2.1103 0.900 0.873 0.900 0.896 0.968 2,257,260 0.9499 -0.99%
2017-07-21 0 2.020 1.970 2.120 2.020 2.190 1,160,000 2,476,560 2.1350 0.909 0.887 0.954 0.909 0.986 2,577,187 0.9610 0.00%
2017-07-20 0 2.020 2.020 2.040 2.010 2.170 1,720,000 3,660,160 2.1280 0.909 0.909 0.918 0.905 0.977 3,821,346 0.9578 -2.42%
2017-07-19 0 2.070 2.070 2.080 2.070 2.110 1,112,000 2,330,080 2.0954 0.932 0.932 0.936 0.932 0.950 2,470,545 0.9431 -4.61%
2017-07-18 0 2.170 2.090 2.180 2.090 2.200 2,632,000 5,589,840 2.1238 0.977 0.941 0.981 0.941 0.990 5,847,549 0.9559 3.33%
2017-07-17 0 2.100 2.100 2.140 2.090 2.140 904,000 1,901,120 2.1030 0.945 0.945 0.963 0.941 0.963 2,008,429 0.9466 -6.25%
2017-07-14 0 2.240 2.160 2.240 2.060 2.350 1,208,000 2,747,680 2.2746 1.008 0.972 1.008 0.927 1.058 2,683,829 1.0238 5.66%
2017-07-13 0 2.120 2.070 2.150 2.030 2.160 1,792,000 3,718,320 2.0750 0.954 0.932 0.968 0.914 0.972 3,981,310 0.9339 -1.85%
2017-07-12 0 2.160 2.160 2.250 2.090 2.410 4,496,000 9,872,480 2.1958 0.972 0.972 1.013 0.941 1.085 9,988,822 0.9884 -4.85%
2017-07-11 0 2.270 2.200 2.350 2.190 2.330 1,416,000 3,205,600 2.2638 1.022 0.990 1.058 0.986 1.049 3,145,946 1.0190 4.13%
2017-07-10 0 2.180 2.100 2.200 2.140 2.250 1,912,000 4,267,920 2.2322 0.981 0.945 0.990 0.963 1.013 4,247,915 1.0047 5.31%
2017-07-07 0 2.070 2.070 2.130 2.050 2.080 3,280,000 6,781,440 2.0675 0.932 0.932 0.959 0.923 0.936 7,287,219 0.9306 -2.82%
2017-07-06 0 2.130 2.080 2.140 2.080 2.150 656,000 1,382,720 2.1078 0.959 0.936 0.963 0.936 0.968 1,457,444 0.9487 2.40%
2017-07-05 0 2.080 2.060 2.200 2.010 2.150 4,216,000 8,641,840 2.0498 0.936 0.927 0.990 0.905 0.968 9,366,742 0.9226 0.00%
2017-07-04 0 2.080 2.010 2.080 2.000 2.120 576,000 1,187,920 2.0624 0.936 0.905 0.936 0.900 0.954 1,279,707 0.9283 0.97%
2017-07-03 0 2.060 2.020 2.220 2.050 2.230 184,000 385,200 2.0935 0.927 0.909 0.999 0.923 1.004 408,795 0.9423 -7.62%
2017-06-30 0 2.230 2.140 2.250 2.200 2.350 592,000 1,362,160 2.3009 1.004 0.963 1.013 0.990 1.058 1,315,254 1.0357 1.36%
2017-06-29 0 2.200 2.150 2.250 2.130 2.200 160,000 346,400 2.1650 0.990 0.968 1.013 0.959 0.990 355,474 0.9745 -3.93%
2017-06-28 0 2.290 2.270 2.320 2.270 2.480 1,840,000 4,319,520 2.3476 1.031 1.022 1.044 1.022 1.116 4,087,952 1.0566 -8.40%
2017-06-27 0 2.500 2.380 2.500 2.370 2.500 624,000 1,516,720 2.4306 1.125 1.071 1.125 1.067 1.125 1,386,349 1.0940 1.21%
2017-06-26 0 2.470 2.390 2.490 2.400 2.520 480,000 1,202,080 2.5043 1.112 1.076 1.121 1.080 1.134 1,066,422 1.1272 -1.98%
2017-06-23 0 2.520 2.400 2.550 2.400 2.570 568,000 1,411,520 2.4851 1.134 1.080 1.148 1.080 1.157 1,261,933 1.1185 -1.18%
2017-06-22 0 2.550 2.450 2.550 2.500 2.570 1,216,000 3,056,880 2.5139 1.148 1.103 1.148 1.125 1.157 2,701,603 1.1315 -0.39%
2017-06-21 0 2.560 2.450 2.550 2.350 2.570 840,000 2,040,800 2.4295 1.152 1.103 1.148 1.058 1.157 1,866,239 1.0935 4.07%
2017-06-20 0 2.460 2.360 2.460 2.110 2.490 1,224,000 2,966,720 2.4238 1.107 1.062 1.107 0.950 1.121 2,719,377 1.0910 1.65%
2017-06-19 0 2.420 2.400 2.430 2.400 2.500 848,000 2,037,120 2.4023 1.089 1.080 1.094 1.080 1.125 1,884,013 1.0813 0.83%
2017-06-16 0 2.400 2.370 2.460 2.320 2.510 1,856,000 4,545,040 2.4488 1.080 1.067 1.107 1.044 1.130 4,123,499 1.1022 -4.00%
2017-06-15 0 2.500 2.480 2.570 2.310 2.590 1,424,000 3,465,280 2.4335 1.125 1.116 1.157 1.040 1.166 3,163,719 1.0953 -1.96%
2017-06-14 0 2.550 2.500 2.580 2.520 2.610 1,552,000 3,953,680 2.5475 1.148 1.125 1.161 1.134 1.175 3,448,099 1.1466 -1.54%
2017-06-13 0 2.590 2.500 2.590 2.480 2.590 2,312,000 5,850,480 2.5305 1.166 1.125 1.166 1.116 1.166 5,136,601 1.1390 4.44%
2017-06-12 0 2.480 2.480 2.530 2.480 2.580 1,392,000 3,545,920 2.5474 1.116 1.116 1.139 1.116 1.161 3,092,625 1.1466 -2.75%
2017-06-09 0 2.550 2.500 2.580 2.490 2.610 880,000 2,250,560 2.5575 1.148 1.125 1.161 1.121 1.175 1,955,107 1.1511 1.59%
2017-06-08 0 2.510 2.360 2.540 2.010 2.700 3,112,000 8,076,000 2.5951 1.130 1.062 1.143 0.905 1.215 6,913,971 1.1681 -1.57%
2017-06-07 0 2.550 2.540 2.660 2.550 2.730 3,784,000 9,911,600 2.6193 1.148 1.143 1.197 1.148 1.229 8,406,962 1.1790 -4.85%
2017-06-06 0 2.680 2.620 2.730 2.600 2.680 1,440,000 3,850,880 2.6742 1.206 1.179 1.229 1.170 1.206 3,199,267 1.2037 0.75%
2017-06-05 0 2.660 2.630 2.660 2.600 2.730 992,000 2,647,200 2.6685 1.197 1.184 1.197 1.170 1.229 2,203,939 1.2011 -1.48%
2017-06-02 0 2.700 2.680 2.720 2.660 2.720 4,120,000 11,118,080 2.6986 1.215 1.206 1.224 1.197 1.224 9,153,458 1.2146 -0.37%
2017-06-01 0 2.710 2.650 2.710 2.690 2.720 3,832,000 10,353,760 2.7019 1.220 1.193 1.220 1.211 1.224 8,513,604 1.2161 0.37%
2017-05-31 0 2.700 2.650 2.700 2.650 2.770 512,000 1,389,280 2.7134 1.215 1.193 1.215 1.193 1.247 1,137,517 1.2213 -0.74%
2017-05-29 0 2.720 2.640 2.720 2.620 2.720 600,000 1,574,320 2.6239 1.224 1.188 1.224 1.179 1.224 1,333,028 1.1810 3.82%
2017-05-26 0 2.620 2.620 2.680 2.620 2.720 2,536,000 6,803,600 2.6828 1.179 1.179 1.206 1.179 1.224 5,634,264 1.2075 -2.60%
2017-05-25 0 2.690 2.650 2.700 2.650 2.700 1,456,000 3,913,440 2.6878 1.211 1.193 1.215 1.193 1.215 3,234,814 1.2098 0.00%
2017-05-24 0 2.690 2.660 2.700 2.650 2.690 448,000 1,203,040 2.6854 1.211 1.197 1.215 1.193 1.211 995,327 1.2087 -0.74%
2017-05-23 0 2.710 2.680 2.710 2.660 2.730 1,296,000 3,514,160 2.7115 1.220 1.206 1.220 1.197 1.229 2,879,340 1.2205 0.00%
2017-05-22 0 2.710 2.660 2.720 2.640 2.710 808,000 2,175,520 2.6925 1.220 1.197 1.224 1.188 1.220 1,795,144 1.2119 1.88%
2017-05-19 0 2.660 2.650 2.670 2.600 2.680 1,328,000 3,544,320 2.6689 1.197 1.193 1.202 1.170 1.206 2,950,435 1.2013 1.14%
2017-05-18 0 2.630 2.620 2.680 2.630 2.690 2,608,000 6,986,800 2.6790 1.184 1.179 1.206 1.184 1.211 5,794,228 1.2058 -1.87%
2017-05-17 0 2.680 2.650 2.700 2.650 2.690 808,000 2,163,440 2.6775 1.206 1.193 1.215 1.193 1.211 1,795,144 1.2052 1.13%
2017-05-16 0 2.650 2.650 2.700 2.650 2.700 1,000,000 2,674,800 2.6748 1.193 1.193 1.215 1.193 1.215 2,221,713 1.2039 -0.75%
2017-05-15 0 2.670 2.640 2.670 2.670 2.750 928,000 2,511,200 2.7060 1.202 1.188 1.202 1.202 1.238 2,061,750 1.2180 -1.11%
2017-05-12 0 2.700 2.640 2.700 2.650 2.700 1,136,000 3,028,160 2.6656 1.215 1.188 1.215 1.193 1.215 2,523,866 1.1998 1.50%
2017-05-11 0 2.660 2.630 2.660 2.630 2.660 1,144,000 3,032,560 2.6508 1.197 1.184 1.197 1.184 1.197 2,541,640 1.1932 -0.37%
2017-05-10 0 2.670 2.630 2.670 2.640 2.690 1,776,000 4,739,360 2.6686 1.202 1.184 1.202 1.188 1.211 3,945,762 1.2011 -1.11%
2017-05-09 0 2.700 2.640 2.710 2.640 2.780 1,136,000 3,047,440 2.6826 1.215 1.188 1.220 1.188 1.251 2,523,866 1.2074 0.00%
2017-05-08 0 2.700 2.670 2.760 2.660 2.780 1,960,000 5,255,520 2.6814 1.215 1.202 1.242 1.197 1.251 4,354,558 1.2069 0.00%
2017-05-05 0 2.700 2.630 2.700 2.630 2.710 1,264,000 3,378,880 2.6732 1.215 1.184 1.215 1.184 1.220 2,808,245 1.2032 0.00%
2017-05-04 0 2.700 2.630 2.710 2.640 2.750 2,432,000 6,517,120 2.6797 1.215 1.184 1.220 1.188 1.238 5,403,206 1.2062 2.27%
2017-05-02 0 2.640 2.630 2.700 2.640 2.780 1,144,000 3,081,200 2.6934 1.188 1.184 1.215 1.188 1.251 2,541,640 1.2123 0.00%
2017-04-28 0 2.640 2.630 2.700 2.630 2.690 2,400,000 6,413,840 2.6724 1.188 1.184 1.215 1.184 1.211 5,332,111 1.2029 -1.49%
2017-04-27 0 2.680 2.640 2.690 2.640 2.690 1,128,000 3,019,200 2.6766 1.206 1.188 1.211 1.188 1.211 2,506,092 1.2047 -0.74%
2017-04-26 0 2.700 2.630 2.700 2.640 2.700 2,424,000 6,494,160 2.6791 1.215 1.184 1.215 1.188 1.215 5,385,432 1.2059 0.00%
2017-04-25 0 2.700 2.620 2.700 2.620 2.700 1,152,000 3,059,360 2.6557 1.215 1.179 1.215 1.179 1.215 2,559,413 1.1953 0.00%
2017-04-24 0 2.700 2.650 2.700 2.650 2.750 1,224,000 3,288,560 2.6867 1.215 1.193 1.215 1.193 1.238 2,719,377 1.2093 0.75%
2017-04-21 0 2.680 2.650 2.740 2.650 2.740 1,608,000 4,309,280 2.6799 1.206 1.193 1.233 1.193 1.233 3,572,515 1.2062 0.75%
2017-04-20 0 2.660 2.650 2.730 2.660 2.720 1,120,000 2,998,960 2.6776 1.197 1.193 1.229 1.197 1.224 2,488,319 1.2052 -1.85%
2017-04-19 0 2.710 2.650 2.720 2.640 2.740 1,360,000 3,643,360 2.6789 1.220 1.193 1.224 1.188 1.233 3,021,530 1.2058 0.00%
2017-04-18 0 2.710 2.650 2.710 2.680 2.800 1,112,000 3,003,840 2.7013 1.220 1.193 1.220 1.206 1.260 2,470,545 1.2159 1.88%
2017-04-13 0 2.660 2.650 2.690 2.650 2.700 1,304,000 3,499,920 2.6840 1.197 1.193 1.211 1.193 1.215 2,897,114 1.2081 -1.85%
2017-04-12 0 2.710 2.660 2.720 2.690 2.730 1,656,000 4,486,640 2.7093 1.220 1.197 1.224 1.211 1.229 3,679,157 1.2195 0.74%
2017-04-11 0 2.690 2.650 2.690 2.700 2.730 1,472,000 3,991,120 2.7114 1.211 1.193 1.211 1.215 1.229 3,270,362 1.2204 -0.37%
2017-04-10 0 2.700 2.650 2.710 2.650 2.750 1,472,000 4,018,160 2.7297 1.215 1.193 1.220 1.193 1.238 3,270,362 1.2287 -0.37%
2017-04-07 0 2.710 2.650 2.720 2.640 2.710 1,120,000 3,016,960 2.6937 1.220 1.193 1.224 1.188 1.220 2,488,319 1.2124 1.12%
2017-04-06 0 2.680 2.650 2.680 2.680 2.900 1,456,000 3,985,680 2.7374 1.206 1.193 1.206 1.206 1.305 3,234,814 1.2321 -1.11%
2017-04-05 0 2.710 2.650 2.710 2.680 2.740 1,504,000 4,065,120 2.7029 1.220 1.193 1.220 1.206 1.233 3,341,456 1.2166 0.37%
2017-04-03 0 2.700 2.680 2.710 2.600 2.770 1,744,000 4,732,000 2.7133 1.215 1.206 1.220 1.170 1.247 3,874,668 1.2213 -0.74%
2017-03-31 0 2.720 2.710 2.720 2.680 2.750 1,944,000 5,265,120 2.7084 1.224 1.220 1.224 1.206 1.238 4,319,010 1.2191 0.74%
2017-03-30 0 2.700 2.690 2.730 2.700 2.800 872,000 2,408,160 2.7617 1.215 1.211 1.229 1.215 1.260 1,937,334 1.2430 -3.57%
2017-03-29 0 2.800 2.710 2.800 2.700 2.800 1,440,000 3,960,960 2.7507 1.260 1.220 1.260 1.215 1.260 3,199,267 1.2381 0.00%
2017-03-28 0 2.800 2.740 2.800 2.740 2.800 1,928,000 5,326,240 2.7626 1.260 1.233 1.260 1.233 1.260 4,283,463 1.2434 0.00%
2017-03-27 0 2.800 2.750 2.800 2.740 2.800 1,936,000 5,364,320 2.7708 1.260 1.238 1.260 1.233 1.260 4,301,236 1.2472 0.00%
2017-03-24 0 2.800 2.750 2.800 2.750 2.820 1,760,000 4,892,720 2.7800 1.260 1.238 1.260 1.238 1.269 3,910,215 1.2513 -0.36%
2017-03-23 0 2.810 2.760 2.810 2.750 2.810 1,696,000 4,718,160 2.7819 1.265 1.242 1.265 1.238 1.265 3,768,025 1.2522 0.36%
2017-03-22 0 2.800 2.750 2.800 2.750 2.800 1,520,000 4,230,000 2.7829 1.260 1.238 1.260 1.238 1.260 3,377,004 1.2526 -0.36%
2017-03-21 0 2.810 2.800 2.820 2.760 2.840 1,440,000 4,026,640 2.7963 1.265 1.260 1.269 1.242 1.278 3,199,267 1.2586 -1.40%
2017-03-20 0 2.850 2.780 2.860 2.760 2.900 1,520,000 4,264,080 2.8053 1.283 1.251 1.287 1.242 1.305 3,377,004 1.2627 1.79%
2017-03-17 0 2.800 2.780 2.820 2.790 2.890 1,424,000 4,025,120 2.8266 1.260 1.251 1.269 1.256 1.301 3,163,719 1.2723 -2.44%
2017-03-16 0 2.870 2.750 2.870 2.760 2.890 1,488,000 4,151,040 2.7897 1.292 1.238 1.292 1.242 1.301 3,305,909 1.2556 3.99%
2017-03-15 0 2.760 2.760 2.820 2.760 2.830 1,448,000 4,063,520 2.8063 1.242 1.242 1.269 1.242 1.274 3,217,040 1.2631 -1.43%
2017-03-14 0 2.800 2.770 2.810 2.760 2.900 1,440,000 4,049,120 2.8119 1.260 1.247 1.265 1.242 1.305 3,199,267 1.2656 -0.36%
2017-03-13 0 2.810 2.790 2.820 2.790 2.860 1,424,000 4,022,320 2.8247 1.265 1.256 1.269 1.256 1.287 3,163,719 1.2714 -0.71%
2017-03-10 0 2.830 2.830 2.840 2.800 2.880 1,448,000 4,123,360 2.8476 1.274 1.274 1.278 1.260 1.296 3,217,040 1.2817 0.00%
2017-03-09 0 2.830 2.820 2.860 2.750 2.910 1,448,000 4,132,800 2.8541 1.274 1.269 1.287 1.238 1.310 3,217,040 1.2847 -2.41%
2017-03-08 0 2.900 2.820 2.900 2.630 3.000 2,056,000 5,730,640 2.7873 1.305 1.269 1.305 1.184 1.350 4,567,842 1.2546 10.69%
2017-03-07 0 2.620 2.620 2.640 2.600 2.710 1,520,000 4,026,000 2.6487 1.179 1.179 1.188 1.170 1.220 3,377,004 1.1922 1.16%
2017-03-06 0 2.590 2.570 2.590 2.540 2.630 1,168,000 3,017,840 2.5838 1.166 1.157 1.166 1.143 1.184 2,594,961 1.1630 -1.52%
2017-03-03 0 2.630 2.590 2.630 2.530 2.670 1,672,000 4,317,920 2.5825 1.184 1.166 1.184 1.139 1.202 3,714,704 1.1624 -0.75%
2017-03-02 0 2.650 2.630 2.680 2.650 2.720 1,552,000 4,145,200 2.6709 1.193 1.184 1.206 1.193 1.224 3,448,099 1.2022 -2.93%
2017-03-01 0 2.730 2.670 2.730 2.650 2.740 1,504,000 4,075,680 2.7099 1.229 1.202 1.229 1.193 1.233 3,341,456 1.2197 3.02%
2017-02-28 0 2.650 2.640 2.690 2.600 2.800 1,968,000 5,314,640 2.7005 1.193 1.188 1.211 1.170 1.260 4,372,331 1.2155 -5.02%
2017-02-27 0 2.790 2.770 2.800 2.780 2.850 1,784,000 5,003,600 2.8047 1.256 1.247 1.260 1.251 1.283 3,963,536 1.2624 -1.06%
2017-02-24 0 2.820 2.780 2.820 2.780 2.850 2,240,000 6,309,760 2.8169 1.269 1.251 1.269 1.251 1.283 4,976,637 1.2679 -0.70%
2017-02-23 0 2.840 2.800 2.840 2.780 2.880 2,424,000 6,819,040 2.8131 1.278 1.260 1.278 1.251 1.296 5,385,432 1.2662 1.43%
2017-02-22 0 2.800 2.780 2.810 2.780 2.850 2,192,000 6,161,360 2.8108 1.260 1.251 1.265 1.251 1.283 4,869,995 1.2652 -0.36%
2017-02-21 0 2.810 2.780 2.810 2.760 2.840 2,868,000 8,061,720 2.8109 1.265 1.251 1.265 1.242 1.278 6,371,873 1.2652 1.08%
2017-02-20 0 2.780 2.740 2.780 2.620 2.810 3,376,000 9,072,560 2.6874 1.251 1.233 1.251 1.179 1.265 7,500,503 1.2096 6.92%
2017-02-17 0 2.600 2.600 2.620 2.590 2.770 2,328,000 6,220,000 2.6718 1.170 1.170 1.179 1.166 1.247 5,172,148 1.2026 -5.80%
2017-02-16 0 2.760 2.740 2.800 2.720 2.790 2,384,000 6,567,280 2.7547 1.242 1.233 1.260 1.224 1.256 5,296,564 1.2399 0.36%
2017-02-15 0 2.750 2.710 2.750 2.700 2.770 2,728,000 7,471,120 2.7387 1.238 1.220 1.238 1.215 1.247 6,060,833 1.2327 2.61%
2017-02-14 0 2.680 2.660 2.690 2.660 2.710 2,240,000 6,011,680 2.6838 1.206 1.197 1.211 1.197 1.220 4,976,637 1.2080 0.37%
2017-02-13 0 2.670 2.660 2.700 2.660 2.710 2,048,000 5,500,480 2.6858 1.202 1.197 1.215 1.197 1.220 4,550,068 1.2089 0.00%
2017-02-10 0 2.670 2.620 2.670 2.590 2.680 2,432,000 6,446,240 2.6506 1.202 1.179 1.202 1.166 1.206 5,403,206 1.1930 3.49%
2017-02-09 0 2.580 2.560 2.580 2.520 2.750 3,392,000 8,892,960 2.6217 1.161 1.152 1.161 1.134 1.238 7,536,051 1.1801 4.88%
2017-02-08 0 2.460 2.460 2.490 2.160 2.480 4,272,000 9,721,120 2.2755 1.107 1.107 1.121 0.972 1.116 9,491,158 1.0242 14.42%
2017-02-07 0 2.150 2.150 2.200 2.080 2.210 3,496,000 7,508,240 2.1477 0.968 0.968 0.990 0.936 0.995 7,767,109 0.9667 2.38%
2017-02-06 0 2.100 2.100 2.140 2.050 2.140 3,912,000 8,181,440 2.0914 0.945 0.945 0.963 0.923 0.963 8,691,341 0.9413 5.00%
2017-02-03 0 2.000 1.940 2.020 1.900 2.000 488,000 941,200 1.9287 0.900 0.873 0.909 0.855 0.900 1,084,196 0.8681 0.50%
2017-02-02 0 1.990 1.950 2.080 1.990 2.000 88,000 175,600 1.9955 0.896 0.878 0.936 0.896 0.900 195,511 0.8982 -1.00%
2017-02-01 0 2.010 2.000 2.080 1.990 2.110 208,000 419,440 2.0165 0.905 0.900 0.936 0.896 0.950 462,116 0.9077 -4.29%
2017-01-27 0 2.100 2.050 2.140 2.000 2.100 56,000 113,760 2.0314 0.945 0.923 0.963 0.900 0.945 124,416 0.9144 2.94%
2017-01-26 0 2.040 2.040 2.100 2.000 2.030 136,000 273,600 2.0118 0.918 0.918 0.945 0.900 0.914 302,153 0.9055 0.49%
2017-01-25 0 2.030 2.030 2.100 2.010 2.050 232,000 469,040 2.0217 0.914 0.914 0.945 0.905 0.923 515,437 0.9100 -0.49%
2017-01-24 0 2.040 2.030 2.130 2.020 2.130 96,000 196,240 2.0442 0.918 0.914 0.959 0.909 0.959 213,284 0.9201 0.49%
2017-01-23 0 2.030 2.130 2.140 2.020 2.030 120,000 243,120 2.0260 0.914 0.959 0.963 0.909 0.914 266,606 0.9119 1.00%
2017-01-20 0 2.010 2.110 2.140 2.010 2.060 144,000 293,440 2.0378 0.905 0.950 0.963 0.905 0.927 319,927 0.9172 -1.95%
2017-01-19 0 2.050 2.050 2.120 2.050 2.120 184,000 377,920 2.0539 0.923 0.923 0.954 0.923 0.954 408,795 0.9245 -3.76%
2017-01-18 0 2.130 2.060 2.130 2.070 2.150 72,000 150,880 2.0956 0.959 0.927 0.959 0.932 0.968 159,963 0.9432 3.90%
2017-01-17 0 2.050 2.050 2.090 2.000 2.110 2,432,000 5,003,600 2.0574 0.923 0.923 0.941 0.900 0.950 5,403,206 0.9260 -4.21%
2017-01-16 0 2.140 1.980 2.140 2.150 2.150 8,000 17,200 2.1500 0.963 0.891 0.963 0.968 0.968 17,774 0.9677 0.00%
2017-01-13 0 2.140 2.020 2.140 2.090 2.140 48,000 101,600 2.1167 0.963 0.909 0.963 0.941 0.963 106,642 0.9527 5.42%
2017-01-12 0 2.030 1.960 2.030 1.950 2.050 176,000 349,040 1.9832 0.914 0.882 0.914 0.878 0.923 391,021 0.8926 -0.49%
2017-01-11 0 2.040 2.030 2.120 2.040 2.070 1,608,000 3,299,360 2.0518 0.918 0.914 0.954 0.918 0.932 3,572,515 0.9235 -4.23%
2017-01-10 0 2.130 2.080 2.130 2.080 2.140 1,024,000 2,152,000 2.1016 0.959 0.936 0.959 0.936 0.963 2,275,034 0.9459 3.40%
2017-01-09 0 2.060 2.060 2.090 2.060 2.150 1,552,000 3,275,680 2.1106 0.927 0.927 0.941 0.927 0.968 3,448,099 0.9500 -5.07%
2017-01-06 0 2.170 2.100 2.170 2.060 2.170 2,904,000 6,205,840 2.1370 0.977 0.945 0.977 0.927 0.977 6,451,855 0.9619 0.00%
2017-01-05 0 2.170 2.120 2.170 2.100 2.220 2,384,000 5,139,040 2.1556 0.977 0.954 0.977 0.945 0.999 5,296,564 0.9703 -0.46%
2017-01-04 0 2.180 2.140 2.180 2.110 2.190 2,032,000 4,329,120 2.1305 0.981 0.963 0.981 0.950 0.986 4,514,521 0.9589 -0.46%
2017-01-03 0 2.190 2.120 2.200 2.030 2.190 1,688,000 3,483,520 2.0637 0.986 0.954 0.990 0.914 0.986 3,750,252 0.9289 4.29%
2016-12-30 0 2.100 2.080 2.100 2.000 2.120 940,000 1,890,440 2.0111 0.945 0.936 0.945 0.900 0.954 2,088,410 0.9052 6.06%
2016-12-29 0 1.980 1.900 1.980 1.950 1.980 32,000 62,880 1.9650 0.891 0.855 0.891 0.878 0.891 71,095 0.8845 2.06%
2016-12-28 0 1.940 1.900 1.950 1.900 1.940 248,000 471,520 1.9013 0.873 0.855 0.878 0.855 0.873 550,985 0.8558 2.65%
2016-12-23 0 1.890 1.890 1.900 1.830 1.890 104,000 194,320 1.8685 0.851 0.851 0.855 0.824 0.851 231,058 0.8410 2.16%
2016-12-22 0 1.850 1.850 1.880 1.820 1.820 40,000 72,800 1.8200 0.833 0.833 0.846 0.819 0.819 88,869 0.8192 -1.60%
2016-12-21 0 1.880 1.820 1.890 1.820 1.880 40,000 73,760 1.8440 0.846 0.819 0.851 0.819 0.846 88,869 0.8300 1.62%
2016-12-20 0 1.850 1.840 1.850 1.810 1.850 72,000 131,840 1.8311 0.833 0.828 0.833 0.815 0.833 159,963 0.8242 1.09%
2016-12-19 0 1.830 1.820 1.830 1.810 1.850 56,000 101,680 1.8157 0.824 0.819 0.824 0.815 0.833 124,416 0.8173 -1.08%
2016-12-16 0 1.850 1.810 1.850 1.780 1.880 440,000 804,160 1.8276 0.833 0.815 0.833 0.801 0.846 977,554 0.8226 -1.07%
2016-12-15 0 1.870 1.870 1.900 1.780 1.980 488,000 929,600 1.9049 0.842 0.842 0.855 0.801 0.891 1,084,196 0.8574 -4.59%
2016-12-14 0 1.960 1.950 1.960 1.950 2.030 336,000 673,920 2.0057 0.882 0.878 0.882 0.878 0.914 746,496 0.9028 -3.92%
2016-12-13 0 2.040 1.990 2.050 1.900 2.050 1,996,000 3,931,280 1.9696 0.918 0.896 0.923 0.855 0.923 4,434,539 0.8865 3.03%
2016-12-12 0 1.980 1.980 2.030 1.930 1.990 1,104,000 2,168,800 1.9645 0.891 0.891 0.914 0.869 0.896 2,452,771 0.8842 -3.88%
2016-12-09 0 2.060 2.010 2.060 2.010 2.100 2,000,000 4,069,440 2.0347 0.927 0.905 0.927 0.905 0.945 4,443,426 0.9158 -0.96%
2016-12-08 0 2.080 2.030 2.090 1.950 2.080 1,032,000 2,056,720 1.9929 0.936 0.914 0.941 0.878 0.936 2,292,808 0.8970 6.67%
2016-12-07 0 1.950 1.870 1.970 1.850 1.950 592,000 1,128,640 1.9065 0.878 0.842 0.887 0.833 0.878 1,315,254 0.8581 0.00%
2016-12-06 0 1.950 1.890 1.970 1.830 1.950 584,000 1,089,200 1.8651 0.878 0.851 0.887 0.824 0.878 1,297,480 0.8395 0.52%
2016-12-05 0 1.940 1.910 1.940 1.910 1.950 464,000 890,080 1.9183 0.873 0.860 0.873 0.860 0.878 1,030,875 0.8634 1.04%
2016-12-02 0 1.920 1.910 1.950 1.920 1.990 1,616,000 3,150,320 1.9495 0.864 0.860 0.878 0.864 0.896 3,590,288 0.8775 -4.00%
2016-12-01 0 2.000 1.960 2.000 1.890 2.080 2,216,000 4,330,080 1.9540 0.900 0.882 0.900 0.851 0.936 4,923,316 0.8795 -3.85%
2016-11-30 0 2.080 2.010 2.090 1.980 2.160 1,976,000 4,113,360 2.0817 0.936 0.905 0.941 0.891 0.972 4,390,105 0.9370 -0.95%
2016-11-29 0 2.100 2.080 2.120 2.010 2.200 1,496,000 3,099,680 2.0720 0.945 0.936 0.954 0.905 0.990 3,323,683 0.9326 2.44%
2016-11-28 0 2.050 2.040 2.110 1.960 2.140 888,000 1,794,400 2.0207 0.923 0.918 0.950 0.882 0.963 1,972,881 0.9095 -2.38%
2016-11-25 0 2.100 2.060 2.120 1.920 2.100 2,648,000 5,356,080 2.0227 0.945 0.927 0.954 0.864 0.945 5,883,096 0.9104 7.69%
2016-11-24 0 1.950 1.930 1.960 1.890 1.950 2,344,000 4,494,000 1.9172 0.878 0.869 0.882 0.851 0.878 5,207,695 0.8630 2.63%
2016-11-23 0 1.900 1.830 1.910 1.850 1.900 1,112,000 2,084,560 1.8746 0.855 0.824 0.860 0.833 0.855 2,470,545 0.8438 -1.04%
2016-11-22 0 1.920 1.840 1.940 1.840 1.920 952,000 1,775,920 1.8655 0.864 0.828 0.873 0.828 0.864 2,115,071 0.8397 0.52%
2016-11-21 0 1.910 1.830 1.920 1.800 1.950 1,736,000 3,258,000 1.8767 0.860 0.824 0.864 0.810 0.878 3,856,894 0.8447 -1.55%
2016-11-18 0 1.940 1.900 1.940 1.820 1.950 1,128,000 2,118,640 1.8782 0.873 0.855 0.873 0.819 0.878 2,506,092 0.8454 3.74%
2016-11-17 0 1.870 1.830 1.880 1.860 1.890 1,192,000 2,237,280 1.8769 0.842 0.824 0.846 0.837 0.851 2,648,282 0.8448 0.54%
2016-11-16 0 1.860 1.800 1.870 1.860 1.900 1,080,000 2,024,720 1.8747 0.837 0.810 0.842 0.837 0.855 2,399,450 0.8438 0.00%
2016-11-15 0 1.860 1.800 1.880 1.800 1.880 1,296,000 2,421,840 1.8687 0.837 0.810 0.846 0.810 0.846 2,879,340 0.8411 0.00%
2016-11-14 0 1.860 1.820 1.870 1.830 1.940 1,096,000 2,044,160 1.8651 0.837 0.819 0.842 0.824 0.873 2,434,997 0.8395 -1.59%
2016-11-11 0 1.890 1.850 1.890 1.780 1.900 1,624,000 3,004,960 1.8503 0.851 0.833 0.851 0.801 0.855 3,608,062 0.8328 2.16%
2016-11-10 0 1.850 1.820 1.860 1.760 1.850 2,248,000 4,004,160 1.7812 0.833 0.819 0.837 0.792 0.833 4,994,411 0.8017 6.32%
2016-11-09 0 1.740 1.690 1.750 1.690 1.790 808,000 1,412,000 1.7475 0.783 0.761 0.788 0.761 0.806 1,795,144 0.7866 -2.79%
2016-11-08 0 1.790 1.770 1.790 1.780 1.790 2,288,000 4,093,120 1.7890 0.806 0.797 0.806 0.801 0.806 5,083,279 0.8052 0.00%
2016-11-07 0 1.790 1.750 1.790 1.750 1.820 2,248,000 4,022,240 1.7893 0.806 0.788 0.806 0.788 0.819 4,994,411 0.8053 1.70%
2016-11-04 0 1.760 1.740 1.760 1.720 1.840 2,288,000 4,079,840 1.7831 0.792 0.783 0.792 0.774 0.828 5,083,279 0.8026 1.15%
2016-11-03 0 1.740 1.770 1.780 1.710 1.800 2,304,000 4,050,240 1.7579 0.783 0.797 0.801 0.770 0.810 5,118,827 0.7912 0.58%
2016-11-02 0 1.730 1.730 1.760 1.730 1.800 2,384,000 4,216,160 1.7685 0.779 0.779 0.792 0.779 0.810 5,296,564 0.7960 -3.35%
2016-11-01 0 1.790 1.750 1.810 1.690 1.840 2,240,000 4,004,880 1.7879 0.806 0.788 0.815 0.761 0.828 4,976,637 0.8047 3.47%
2016-10-31 0 1.730 1.690 1.730 1.700 1.770 2,304,000 4,004,400 1.7380 0.779 0.761 0.779 0.765 0.797 5,118,827 0.7823 0.00%
2016-10-28 0 1.730 1.730 1.770 1.730 1.770 2,296,000 4,026,800 1.7538 0.779 0.779 0.797 0.779 0.797 5,101,053 0.7894 -2.26%
2016-10-27 0 1.770 1.740 1.780 1.700 1.790 2,280,000 4,012,640 1.7599 0.797 0.783 0.801 0.765 0.806 5,065,506 0.7921 0.00%
2016-10-26 0 1.770 1.680 1.770 1.660 1.770 2,416,000 4,106,960 1.6999 0.797 0.756 0.797 0.747 0.797 5,367,659 0.7651 4.73%
2016-10-25 0 1.690 1.690 1.750 1.690 1.780 2,336,000 4,112,800 1.7606 0.761 0.761 0.788 0.761 0.801 5,189,922 0.7925 -4.52%
2016-10-24 0 1.770 1.710 1.770 1.730 1.870 2,256,000 4,006,400 1.7759 0.797 0.770 0.797 0.779 0.842 5,012,185 0.7993 2.91%
2016-10-20 0 1.720 1.710 1.780 1.720 1.890 2,312,000 4,094,560 1.7710 0.774 0.770 0.801 0.774 0.851 5,136,601 0.7971 -4.44%
2016-10-19 0 1.800 1.750 1.800 1.750 1.840 2,248,000 4,074,000 1.8123 0.810 0.788 0.810 0.788 0.828 4,994,411 0.8157 1.69%
2016-10-18 0 1.770 1.720 1.820 1.740 1.930 2,216,000 4,016,800 1.8126 0.797 0.774 0.819 0.783 0.869 4,923,316 0.8159 -0.56%
2016-10-17 0 1.780 1.710 1.790 1.710 1.780 2,368,000 4,194,640 1.7714 0.801 0.770 0.806 0.770 0.801 5,261,016 0.7973 0.56%
2016-10-14 0 1.770 1.720 1.770 1.690 1.790 2,408,000 4,158,640 1.7270 0.797 0.774 0.797 0.761 0.806 5,349,885 0.7773 4.73%
2016-10-13 0 1.690 1.660 1.700 1.660 1.690 2,384,000 4,008,640 1.6815 0.761 0.747 0.765 0.747 0.761 5,296,564 0.7568 -0.59%
2016-10-12 0 1.700 1.650 1.700 1.640 1.730 2,832,000 4,748,880 1.6769 0.765 0.743 0.765 0.738 0.779 6,291,891 0.7548 0.59%
2016-10-11 0 1.690 1.620 1.720 1.680 1.900 2,312,000 4,001,280 1.7307 0.761 0.729 0.774 0.756 0.855 5,136,601 0.7790 -0.59%
2016-10-07 0 1.700 1.700 1.720 1.700 1.790 2,695,900 4,670,074 1.7323 0.765 0.765 0.774 0.765 0.806 5,989,516 0.7797 -2.86%
2016-10-06 0 1.750 1.720 1.790 1.650 1.810 2,320,000 4,110,160 1.7716 0.788 0.774 0.806 0.743 0.815 5,154,374 0.7974 -1.13%
2016-10-05 0 1.770 1.720 1.780 1.710 1.800 2,288,000 4,011,680 1.7534 0.797 0.774 0.801 0.770 0.810 5,083,279 0.7892 2.91%
2016-10-04 0 1.720 1.670 1.730 1.590 1.810 4,688,000 8,256,640 1.7612 0.774 0.752 0.779 0.716 0.815 10,415,391 0.7927 -4.97%
2016-10-03 0 1.810 1.790 1.820 1.800 1.900 4,376,000 8,014,080 1.8314 0.815 0.806 0.819 0.810 0.855 9,722,216 0.8243 -1.63%
2016-09-30 0 1.840 1.790 1.850 1.800 1.900 4,408,000 8,028,000 1.8212 0.828 0.806 0.833 0.810 0.855 9,793,311 0.8197 -1.60%
2016-09-29 0 1.870 1.810 1.880 1.800 1.920 4,280,000 8,003,520 1.8700 0.842 0.815 0.846 0.810 0.864 9,508,932 0.8417 3.31%
2016-09-28 0 1.810 1.800 1.810 1.810 1.970 4,240,000 8,095,920 1.9094 0.815 0.810 0.815 0.815 0.887 9,420,063 0.8594 -8.12%
2016-09-27 0 1.970 1.910 1.980 1.920 2.000 4,144,000 8,140,000 1.9643 0.887 0.860 0.891 0.864 0.900 9,206,779 0.8841 1.03%
2016-09-26 0 1.950 1.910 1.970 1.920 2.000 4,184,000 8,204,400 1.9609 0.878 0.860 0.887 0.864 0.900 9,295,647 0.8826 0.52%
2016-09-23 0 1.940 1.920 1.960 1.920 2.070 4,000,000 8,013,760 2.0034 0.873 0.864 0.882 0.864 0.932 8,886,852 0.9018 -3.96%
2016-09-22 0 2.020 1.960 2.020 1.950 2.020 4,032,000 8,017,120 1.9884 0.909 0.882 0.909 0.878 0.909 8,957,947 0.8950 7.45%
2016-09-21 0 1.880 1.820 1.880 1.860 2.190 4,040,000 8,327,440 2.0612 0.846 0.819 0.846 0.837 0.986 8,975,721 0.9278 -12.96%
2016-09-20 0 2.160 2.140 2.160 2.130 2.290 3,656,000 8,084,400 2.2113 0.972 0.963 0.972 0.959 1.031 8,122,583 0.9953 -4.42%
2016-09-19 0 2.260 2.210 2.260 2.220 2.320 1,472,000 3,350,480 2.2761 1.017 0.995 1.017 0.999 1.044 3,270,362 1.0245 -0.88%
2016-09-15 0 2.280 2.210 2.280 2.190 2.290 368,000 825,120 2.2422 1.026 0.995 1.026 0.986 1.031 817,590 1.0092 0.00%
2016-09-14 0 2.280 2.200 2.280 2.280 2.280 56,000 127,680 2.2800 1.026 0.990 1.026 1.026 1.026 124,416 1.0262 0.00%
2016-09-13 0 2.280 2.230 2.290 2.190 2.380 672,000 1,537,920 2.2886 1.026 1.004 1.031 0.986 1.071 1,492,991 1.0301 0.88%
2016-09-12 0 2.260 2.210 2.260 2.190 2.260 216,000 485,760 2.2489 1.017 0.995 1.017 0.986 1.017 479,890 1.0122 -0.44%
2016-09-09 0 2.270 2.200 2.270 2.280 2.280 88,000 197,440 2.2436 1.022 0.990 1.022 1.026 1.026 195,511 1.0099 0.44%
2016-09-08 0 2.260 2.160 2.260 2.180 2.260 248,000 543,600 2.1919 1.017 0.972 1.017 0.981 1.017 550,985 0.9866 3.67%
2016-09-07 0 2.180 2.180 2.220 2.170 2.240 336,000 740,640 2.2043 0.981 0.981 0.999 0.977 1.008 746,496 0.9922 0.46%
2016-09-06 0 2.170 2.160 2.230 2.100 2.290 128,000 280,480 2.1913 0.977 0.972 1.004 0.945 1.031 284,379 0.9863 -2.69%
2016-09-05 0 2.230 2.170 2.230 - - 0 0 - 1.004 0.977 1.004 - - 0 - 0.00%
2016-09-02 0 2.230 2.150 2.240 2.160 2.300 328,000 722,480 2.2027 1.004 0.968 1.008 0.972 1.035 728,722 0.9914 1.83%
2016-09-01 0 2.190 2.110 2.200 2.100 2.220 128,000 274,800 2.1469 0.986 0.950 0.990 0.945 0.999 284,379 0.9663 -0.45%
2016-08-31 0 2.200 2.140 2.200 2.140 2.210 528,000 1,157,040 2.1914 0.990 0.963 0.990 0.963 0.995 1,173,064 0.9863 0.00%
2016-08-30 0 2.200 2.130 2.200 2.100 2.200 168,000 359,600 2.1405 0.990 0.959 0.990 0.945 0.990 373,248 0.9634 -1.79%
2016-08-29 0 2.240 2.150 2.240 2.210 2.250 16,000 35,680 2.2300 1.008 0.968 1.008 0.995 1.013 35,547 1.0037 1.82%
2016-08-26 0 2.200 2.170 2.240 2.200 2.200 24,000 52,800 2.2000 0.990 0.977 1.008 0.990 0.990 53,321 0.9902 0.00%
2016-08-25 0 2.200 2.200 2.250 2.200 2.240 136,000 300,080 2.2065 0.990 0.990 1.013 0.990 1.008 302,153 0.9931 -0.45%
2016-08-24 0 2.210 2.200 2.260 2.200 2.390 752,000 1,719,360 2.2864 0.995 0.990 1.017 0.990 1.076 1,670,728 1.0291 -2.64%
2016-08-23 0 2.270 2.280 2.300 2.030 2.400 2,816,000 6,147,120 2.1829 1.022 1.026 1.035 0.914 1.080 6,256,344 0.9825 10.19%
2016-08-22 0 2.060 2.030 2.070 2.010 2.060 552,000 1,124,160 2.0365 0.927 0.914 0.932 0.905 0.927 1,226,386 0.9166 3.00%
2016-08-19 0 2.000 1.980 2.040 1.980 2.010 1,280,000 2,561,280 2.0010 0.900 0.891 0.918 0.891 0.905 2,843,793 0.9007 0.00%
2016-08-18 0 2.000 1.980 2.010 1.910 2.000 944,000 1,869,360 1.9803 0.900 0.891 0.905 0.860 0.900 2,097,297 0.8913 -1.48%
2016-08-17 0 2.030 1.980 2.040 2.030 2.030 80,000 162,400 2.0300 0.914 0.891 0.918 0.914 0.914 177,737 0.9137 0.00%
2016-08-16 0 2.030 1.930 2.040 1.970 2.030 528,000 1,058,080 2.0039 0.914 0.869 0.918 0.887 0.914 1,173,064 0.9020 1.00%
2016-08-15 0 2.010 1.970 2.010 2.020 2.030 128,000 259,680 2.0288 0.905 0.887 0.905 0.909 0.914 284,379 0.9131 0.00%
2016-08-12 0 2.010 1.930 2.020 1.960 2.010 440,000 877,680 1.9947 0.905 0.869 0.909 0.882 0.905 977,554 0.8978 1.01%
2016-08-11 0 1.990 1.980 1.990 1.980 2.010 400,000 798,880 1.9972 0.896 0.891 0.896 0.891 0.905 888,685 0.8989 0.51%
2016-08-10 0 1.980 1.980 2.010 1.950 1.980 144,000 283,920 1.9717 0.891 0.891 0.905 0.878 0.891 319,927 0.8875 0.00%
2016-08-09 0 1.980 1.920 1.990 1.910 1.980 496,000 952,480 1.9203 0.891 0.864 0.896 0.860 0.891 1,101,970 0.8643 0.00%
2016-08-08 0 1.980 1.980 2.050 1.970 2.000 160,000 318,080 1.9880 0.891 0.891 0.923 0.887 0.900 355,474 0.8948 -1.00%
2016-08-05 0 2.000 2.000 2.100 2.000 2.010 120,000 241,040 2.0087 0.900 0.900 0.945 0.900 0.905 266,606 0.9041 -1.96%
2016-08-04 0 2.040 2.040 2.100 2.040 2.040 160,000 326,400 2.0400 0.918 0.918 0.945 0.918 0.918 355,474 0.9182 0.00%
2016-08-03 0 2.040 2.030 2.090 1.910 2.040 1,024,000 2,016,320 1.9691 0.918 0.914 0.941 0.860 0.918 2,275,034 0.8863 -1.92%
2016-08-01 0 2.080 2.050 2.090 2.010 2.200 2,120,000 4,433,120 2.0911 0.936 0.923 0.941 0.905 0.990 4,710,032 0.9412 4.00%
2016-07-29 0 2.000 1.970 2.000 1.950 2.020 856,000 1,704,720 1.9915 0.900 0.887 0.900 0.878 0.909 1,901,786 0.8964 -3.38%
2016-07-28 0 2.070 2.030 2.080 2.020 2.070 728,000 1,488,480 2.0446 0.932 0.914 0.936 0.909 0.932 1,617,407 0.9203 0.98%
2016-07-27 0 2.050 2.010 2.050 2.040 2.070 56,000 114,720 2.0486 0.923 0.905 0.923 0.918 0.932 124,416 0.9221 1.49%
2016-07-26 0 2.020 2.020 2.060 2.010 2.020 104,000 209,440 2.0138 0.909 0.909 0.927 0.905 0.909 231,058 0.9064 1.00%
2016-07-25 0 2.000 2.000 2.040 1.990 2.090 48,000 96,640 2.0133 0.900 0.900 0.918 0.896 0.941 106,642 0.9062 -2.91%
2016-07-22 0 2.060 2.060 2.080 2.000 2.090 256,000 518,720 2.0263 0.927 0.927 0.936 0.900 0.941 568,759 0.9120 0.98%
2016-07-21 0 2.040 2.040 2.080 2.030 2.090 128,000 263,040 2.0550 0.918 0.918 0.936 0.914 0.941 284,379 0.9250 0.99%
2016-07-20 0 2.020 2.020 2.080 1.980 2.150 840,000 1,721,680 2.0496 0.909 0.909 0.936 0.891 0.968 1,866,239 0.9225 -7.34%
2016-07-19 0 2.180 2.130 2.180 2.110 2.270 808,000 1,758,240 2.1760 0.981 0.959 0.981 0.950 1.022 1,795,144 0.9794 3.81%
2016-07-18 0 2.100 2.060 2.100 2.000 2.120 1,336,000 2,788,080 2.0869 0.945 0.927 0.945 0.900 0.954 2,968,209 0.9393 3.96%
2016-07-15 0 2.020 2.000 2.030 1.960 2.030 360,000 723,360 2.0093 0.909 0.900 0.914 0.882 0.914 799,817 0.9044 2.02%
2016-07-14 0 1.980 1.970 2.030 1.980 2.030 272,000 547,200 2.0118 0.891 0.887 0.914 0.891 0.914 604,306 0.9055 2.06%
2016-07-13 0 1.940 1.940 1.990 1.920 1.960 392,000 759,280 1.9369 0.873 0.873 0.896 0.864 0.882 870,912 0.8718 -1.02%
2016-07-12 0 1.960 1.920 1.970 1.900 1.960 304,000 584,400 1.9224 0.882 0.864 0.887 0.855 0.882 675,401 0.8653 -0.51%
2016-07-11 0 1.970 1.970 2.000 1.900 2.160 2,240,000 4,661,920 2.0812 0.887 0.887 0.900 0.855 0.972 4,976,637 0.9368 2.60%
2016-07-08 0 1.920 1.900 1.950 1.800 2.050 2,016,000 3,830,480 1.9000 0.864 0.855 0.878 0.810 0.923 4,478,973 0.8552 1.05%
2016-07-07 0 1.900 1.890 1.920 1.860 2.180 2,564,000 5,146,280 2.0071 0.855 0.851 0.864 0.837 0.981 5,696,472 0.9034 -8.21%
2016-07-06 0 2.070 2.060 2.120 2.000 2.180 3,320,000 7,048,720 2.1231 0.932 0.927 0.954 0.900 0.981 7,376,087 0.9556 3.50%
2016-07-05 0 2.000 1.990 2.050 1.920 2.250 7,720,000 16,156,640 2.0928 0.900 0.896 0.923 0.864 1.013 17,151,625 0.9420 1.01%
2016-07-04 0 1.980 1.970 2.040 1.670 2.070 8,527,000 15,922,380 1.8673 0.891 0.887 0.918 0.752 0.932 18,944,547 0.8405 18.56%
2016-06-30 0 1.670 1.590 1.690 1.300 1.670 6,335,000 9,221,300 1.4556 0.752 0.716 0.761 0.585 0.752 14,074,552 0.6552 21.01%
2016-06-29 0 1.380 1.360 1.380 1.180 1.400 3,152,000 4,221,680 1.3394 0.621 0.612 0.621 0.531 0.630 7,002,839 0.6029 15.00%
2016-06-28 0 1.200 1.200 1.240 1.000 1.200 3,076,000 3,412,000 1.1092 0.540 0.540 0.558 0.450 0.540 6,833,989 0.4993 20.00%
2016-06-27 0 1.000 0.970 1.000 0.970 1.000 240,000 238,000 0.9917 0.450 0.437 0.450 0.437 0.450 533,211 0.4464 4.17%
2016-06-24 0 0.960 0.940 0.970 0.920 0.970 592,000 562,080 0.9495 0.432 0.423 0.437 0.414 0.437 1,315,254 0.4274 -4.00%
2016-06-23 0 1.000 0.980 1.000 0.900 1.100 2,616,000 2,593,680 0.9915 0.450 0.441 0.450 0.405 0.495 5,812,001 0.4463 12.36%
2016-06-22 0 0.890 0.890 0.920 0.880 0.900 160,000 142,000 0.8875 0.401 0.401 0.414 0.396 0.405 355,474 0.3995 -1.11%
2016-06-21 0 0.900 0.870 0.900 0.900 0.950 32,000 29,600 0.9250 0.405 0.392 0.405 0.405 0.428 71,095 0.4163 2.27%
2016-06-20 0 0.880 0.880 0.930 0.860 0.890 192,000 167,840 0.8742 0.396 0.396 0.419 0.387 0.401 426,569 0.3935 -4.35%
2016-06-17 0 0.920 0.910 0.950 0.900 0.950 1,048,000 963,760 0.9196 0.414 0.410 0.428 0.405 0.428 2,328,355 0.4139 4.55%
2016-06-16 0 0.880 0.880 0.900 0.840 0.880 432,000 377,200 0.8731 0.396 0.396 0.405 0.378 0.396 959,780 0.3930 0.00%
2016-06-15 0 0.880 0.870 0.890 0.880 0.880 96,000 84,480 0.8800 0.396 0.392 0.401 0.396 0.396 213,284 0.3961 1.15%
2016-06-14 0 0.870 0.870 0.890 0.870 0.880 232,000 203,040 0.8752 0.392 0.392 0.401 0.392 0.396 515,437 0.3939 1.16%
2016-06-13 0 0.860 0.860 0.880 0.840 0.880 416,000 360,320 0.8662 0.387 0.387 0.396 0.378 0.396 924,233 0.3899 0.00%
2016-06-10 0 0.860 0.860 0.870 0.860 0.860 16,000 13,760 0.8600 0.387 0.387 0.392 0.387 0.387 35,547 0.3871 -1.15%
2016-06-08 0 0.870 0.870 0.890 0.850 0.880 312,000 268,960 0.8621 0.392 0.392 0.401 0.383 0.396 693,174 0.3880 1.16%
2016-06-07 0 0.860 0.860 0.880 0.850 0.860 88,000 75,600 0.8591 0.387 0.387 0.396 0.383 0.387 195,511 0.3867 0.00%
2016-06-06 0 0.860 0.860 0.880 0.840 0.870 168,000 143,920 0.8567 0.387 0.387 0.396 0.378 0.392 373,248 0.3856 -1.15%
2016-06-03 0 0.870 0.860 0.880 0.860 0.900 96,000 83,920 0.8742 0.392 0.387 0.396 0.387 0.405 213,284 0.3935 0.00%
2016-06-02 0 0.870 0.870 0.880 0.860 0.860 40,000 34,400 0.8600 0.392 0.392 0.396 0.387 0.387 88,869 0.3871 0.00%
2016-06-01 0 0.870 0.840 0.880 0.870 0.870 32,000 27,840 0.8700 0.392 0.378 0.396 0.392 0.392 71,095 0.3916 -2.25%
2016-05-31 0 0.890 0.860 0.890 - - 0 0 - 0.401 0.387 0.401 - - 0 - 0.00%
2016-05-30 0 0.890 0.850 0.890 0.860 0.890 72,000 62,400 0.8667 0.401 0.383 0.401 0.387 0.401 159,963 0.3901 3.49%
2016-05-27 0 0.860 0.850 0.880 - - 0 0 - 0.387 0.383 0.396 - - 0 - 0.00%
2016-05-26 0 0.860 0.720 0.890 0.860 0.860 16,000 13,760 0.8600 0.387 0.324 0.401 0.387 0.387 35,547 0.3871 -3.37%
2016-05-25 0 0.890 0.850 0.890 0.890 0.890 200,000 178,000 0.8900 0.401 0.383 0.401 0.401 0.401 444,343 0.4006 3.49%
2016-05-24 0 0.860 0.860 0.880 0.860 0.890 416,000 360,880 0.8675 0.387 0.387 0.396 0.387 0.401 924,233 0.3905 1.18%
2016-05-23 0 0.850 0.840 0.890 0.850 0.860 208,000 177,200 0.8519 0.383 0.378 0.401 0.383 0.387 462,116 0.3835 -4.49%
2016-05-20 0 0.890 0.820 0.890 - - 0 0 - 0.401 0.369 0.401 - - 0 - 0.00%
2016-05-19 0 0.890 0.820 0.890 0.890 0.890 80,000 71,200 0.8900 0.401 0.369 0.401 0.401 0.401 177,737 0.4006 4.71%
2016-05-18 0 0.850 0.850 0.880 0.850 0.850 24,000 20,400 0.8500 0.383 0.383 0.396 0.383 0.383 53,321 0.3826 -5.56%
2016-05-17 0 0.900 0.850 0.900 0.900 0.900 48,000 43,200 0.9000 0.405 0.383 0.405 0.405 0.405 106,642 0.4051 0.00%
2016-05-16 0 0.900 0.890 0.900 0.860 0.900 952,000 848,160 0.8909 0.405 0.401 0.405 0.387 0.405 2,115,071 0.4010 1.12%
2016-05-13 0 0.890 0.840 0.890 0.840 0.900 352,000 311,520 0.8850 0.401 0.378 0.401 0.378 0.405 782,043 0.3983 0.00%
2016-05-12 0 0.890 0.880 0.900 0.830 0.950 1,128,000 983,360 0.8718 0.401 0.396 0.405 0.374 0.428 2,506,092 0.3924 5.95%
2016-05-11 0 0.840 0.820 0.850 0.820 0.860 184,000 152,480 0.8287 0.378 0.369 0.383 0.369 0.387 408,795 0.3730 1.20%
2016-05-10 0 0.830 0.830 0.860 0.830 0.860 120,000 100,880 0.8407 0.374 0.374 0.387 0.374 0.387 266,606 0.3784 1.22%
2016-05-09 0 0.820 0.810 0.830 0.810 0.820 104,000 84,720 0.8146 0.369 0.365 0.374 0.365 0.369 231,058 0.3667 0.00%
2016-05-06 0 0.820 0.750 0.840 - - 0 0 - 0.369 0.338 0.378 - - 0 - 0.00%
2016-05-05 0 0.820 0.800 0.840 0.820 0.840 312,000 257,760 0.8262 0.369 0.360 0.378 0.369 0.378 693,174 0.3719 -1.20%
2016-05-04 0 0.830 0.770 0.830 0.830 0.830 96,000 79,680 0.8300 0.374 0.347 0.374 0.374 0.374 213,284 0.3736 -1.19%
2016-05-03 0 0.840 0.810 0.840 0.810 0.840 112,000 92,160 0.8229 0.378 0.365 0.378 0.365 0.378 248,832 0.3704 2.44%
2016-04-29 0 0.820 0.700 0.860 0.820 0.820 80,000 65,600 0.8200 0.369 0.315 0.387 0.369 0.369 177,737 0.3691 -1.20%
2016-04-28 0 0.830 0.830 0.860 0.830 0.860 56,000 46,720 0.8343 0.374 0.374 0.387 0.374 0.387 124,416 0.3755 0.00%
2016-04-27 0 0.830 0.820 0.870 0.790 0.870 128,000 103,920 0.8119 0.374 0.369 0.392 0.356 0.392 284,379 0.3654 0.00%
2016-04-26 0 0.830 0.820 0.850 0.830 0.830 264,000 219,120 0.8300 0.374 0.369 0.383 0.374 0.374 586,532 0.3736 0.00%
2016-04-25 0 0.830 0.830 0.850 0.830 0.840 128,000 107,200 0.8375 0.374 0.374 0.383 0.374 0.378 284,379 0.3770 -2.35%
2016-04-22 0 0.850 0.830 0.870 - - 0 0 - 0.383 0.374 0.392 - - 0 - 0.00%
2016-04-21 0 0.850 0.830 0.870 0.850 0.850 40,000 34,000 0.8500 0.383 0.374 0.392 0.383 0.383 88,869 0.3826 0.00%
2016-04-20 0 0.850 0.850 0.870 0.830 0.830 136,000 112,880 0.8300 0.383 0.383 0.392 0.374 0.374 302,153 0.3736 1.19%
2016-04-19 0 0.840 0.840 0.870 - - 0 0 - 0.378 0.378 0.392 - - 0 - 0.00%
2016-04-18 0 0.840 0.830 0.870 0.840 0.900 208,000 178,480 0.8581 0.378 0.374 0.392 0.378 0.405 462,116 0.3862 0.00%
2016-04-15 0 0.840 0.840 0.860 0.830 0.830 24,000 19,920 0.8300 0.378 0.378 0.387 0.374 0.374 53,321 0.3736 -1.18%
2016-04-14 0 0.850 0.830 0.850 0.830 0.850 2,776,000 2,326,080 0.8379 0.383 0.374 0.383 0.374 0.383 6,167,475 0.3772 2.41%
2016-04-13 0 0.830 0.830 0.840 0.800 0.860 6,352,000 5,137,040 0.8087 0.374 0.374 0.378 0.360 0.387 14,112,321 0.3640 0.00%
2016-04-12 0 0.830 0.810 0.840 0.800 0.840 512,000 413,040 0.8067 0.374 0.365 0.378 0.360 0.378 1,137,517 0.3631 0.00%
2016-04-11 0 0.830 0.810 0.830 0.810 0.830 1,160,000 945,360 0.8150 0.374 0.365 0.374 0.365 0.374 2,577,187 0.3668 3.75%
2016-04-08 0 0.800 0.800 0.840 0.790 0.850 256,000 204,880 0.8003 0.360 0.360 0.378 0.356 0.383 568,759 0.3602 -2.44%
2016-04-07 0 0.820 0.820 0.850 0.820 0.840 80,000 66,160 0.8270 0.369 0.369 0.383 0.369 0.378 177,737 0.3722 -3.53%
2016-04-06 0 0.850 0.840 0.870 0.850 0.860 184,000 157,200 0.8543 0.383 0.378 0.392 0.383 0.387 408,795 0.3845 -1.16%
2016-04-05 0 0.860 0.860 0.890 0.860 0.860 16,000 13,760 0.8600 0.387 0.387 0.401 0.387 0.387 35,547 0.3871 0.00%
2016-04-01 0 0.860 0.880 0.890 0.860 0.860 32,000 27,520 0.8600 0.387 0.396 0.401 0.387 0.387 71,095 0.3871 -1.15%
2016-03-31 0 0.870 0.860 0.880 0.860 0.930 544,000 481,760 0.8856 0.392 0.387 0.396 0.387 0.419 1,208,612 0.3986 2.35%
2016-03-30 0 0.850 0.830 0.860 - - 40,000 33,200 0.8300 0.383 0.374 0.387 - - 88,869 0.3736 0.00%
2016-03-29 0 0.850 0.830 0.850 0.800 0.860 272,000 222,080 0.8165 0.383 0.374 0.383 0.360 0.387 604,306 0.3675 3.66%
2016-03-24 0 0.820 0.800 0.860 - - 0 0 - 0.369 0.360 0.387 - - 0 - 0.00%
2016-03-23 0 0.820 0.800 0.850 0.800 0.820 152,000 123,200 0.8105 0.369 0.360 0.383 0.360 0.369 337,700 0.3648 1.23%
2016-03-22 0 0.810 0.810 0.820 0.810 0.840 704,000 583,280 0.8285 0.365 0.365 0.369 0.365 0.378 1,564,086 0.3729 -2.41%
2016-03-21 0 0.830 0.830 0.860 0.830 0.880 864,000 726,000 0.8403 0.374 0.374 0.387 0.374 0.396 1,919,560 0.3782 -3.49%
2016-03-18 0 0.860 0.850 0.860 0.820 0.940 1,216,000 1,089,520 0.8960 0.387 0.383 0.387 0.369 0.423 2,701,603 0.4033 -6.52%
2016-03-17 0 0.920 0.910 0.920 0.880 0.930 3,184,000 2,854,080 0.8964 0.414 0.410 0.414 0.396 0.419 7,073,934 0.4035 4.55%
2016-03-16 0 0.880 0.860 0.880 0.860 0.890 488,000 427,040 0.8751 0.396 0.387 0.396 0.387 0.401 1,084,196 0.3939 0.00%
2016-03-15 0 0.880 0.870 0.890 0.850 0.900 3,568,000 3,137,760 0.8794 0.396 0.392 0.401 0.383 0.405 7,927,072 0.3958 3.53%
2016-03-14 0 0.850 0.850 0.880 0.760 0.920 2,888,000 2,425,440 0.8398 0.383 0.383 0.396 0.342 0.414 6,416,307 0.3780 8.97%
2016-03-11 0 0.780 0.770 0.780 0.740 0.780 1,024,000 780,800 0.7625 0.351 0.347 0.351 0.333 0.351 2,275,034 0.3432 0.00%
2016-03-10 0 0.780 0.760 0.780 0.670 0.790 5,872,000 4,068,160 0.6928 0.351 0.342 0.351 0.302 0.356 13,045,899 0.3118 14.71%
2016-03-09 0 0.680 0.680 0.700 0.680 0.680 32,000 21,760 0.6800 0.306 0.306 0.315 0.306 0.306 71,095 0.3061 0.00%
2016-03-08 0 0.680 0.660 0.680 0.680 0.680 240,000 162,880 0.6787 0.306 0.297 0.306 0.306 0.306 533,211 0.3055 1.49%
2016-03-07 0 0.670 0.670 0.710 0.670 0.700 680,000 474,640 0.6980 0.302 0.302 0.320 0.302 0.315 1,510,765 0.3142 1.52%
2016-03-04 0 0.660 0.640 0.680 0.610 0.700 520,000 343,040 0.6597 0.297 0.288 0.306 0.275 0.315 1,155,291 0.2969 1.54%
2016-03-03 0 0.650 0.620 0.680 0.650 0.650 64,000 41,600 0.6500 0.293 0.279 0.306 0.293 0.293 142,190 0.2926 0.00%
2016-03-02 0 0.650 0.640 0.670 0.650 0.650 120,000 78,000 0.6500 0.293 0.288 0.302 0.293 0.293 266,606 0.2926 0.00%
2016-03-01 0 0.650 0.650 0.670 0.640 0.640 40,000 25,600 0.6400 0.293 0.293 0.302 0.288 0.288 88,869 0.2881 1.56%
2016-02-29 0 0.640 0.630 0.670 0.640 0.640 80,000 51,200 0.6400 0.288 0.284 0.302 0.288 0.288 177,737 0.2881 0.00%
2016-02-26 0 0.640 0.630 0.670 0.640 0.640 144,000 91,520 0.6356 0.288 0.284 0.302 0.288 0.288 319,927 0.2861 0.00%
2016-02-25 0 0.640 0.640 0.670 0.640 0.660 72,000 47,200 0.6556 0.288 0.288 0.302 0.288 0.297 159,963 0.2951 -1.54%
2016-02-24 0 0.650 0.650 0.670 0.650 0.670 264,000 173,680 0.6579 0.293 0.293 0.302 0.293 0.302 586,532 0.2961 0.00%
2016-02-23 0 0.650 0.650 0.670 0.650 0.650 48,000 31,200 0.6500 0.293 0.293 0.302 0.293 0.293 106,642 0.2926 -4.41%
2016-02-22 0 0.680 0.660 0.680 0.660 0.680 208,000 137,760 0.6623 0.306 0.297 0.306 0.297 0.306 462,116 0.2981 3.03%
2016-02-19 0 0.660 0.660 0.680 0.660 0.660 208,000 137,280 0.6600 0.297 0.297 0.306 0.297 0.297 462,116 0.2971 -1.49%
2016-02-18 0 0.670 0.660 0.670 0.670 0.670 416,000 278,720 0.6700 0.302 0.297 0.302 0.302 0.302 924,233 0.3016 -2.90%
2016-02-17 0 0.690 0.660 0.690 0.660 0.690 96,000 64,800 0.6750 0.311 0.297 0.311 0.297 0.311 213,284 0.3038 7.81%
2016-02-16 0 0.640 0.640 0.690 0.640 0.660 104,000 67,760 0.6515 0.288 0.288 0.311 0.288 0.297 231,058 0.2933 -7.25%
2016-02-15 0 0.690 0.670 0.720 0.670 0.690 400,000 272,640 0.6816 0.311 0.302 0.324 0.302 0.311 888,685 0.3068 1.47%
2016-02-12 0 0.680 0.670 0.700 0.680 0.680 48,000 32,640 0.6800 0.306 0.302 0.315 0.306 0.306 106,642 0.3061 0.00%
2016-02-11 0 0.680 0.670 0.700 0.670 0.740 176,000 122,800 0.6977 0.306 0.302 0.315 0.302 0.333 391,021 0.3140 -8.11%
2016-02-05 0 0.740 0.720 0.740 0.700 0.740 2,344,000 1,697,040 0.7240 0.333 0.324 0.333 0.315 0.333 5,207,695 0.3259 10.45%
2016-02-04 0 0.670 0.670 0.690 - - 0 0 - 0.302 0.302 0.311 - - 0 - 4.69%
2016-02-03 0 0.640 0.640 0.650 0.630 0.660 504,000 328,160 0.6511 0.288 0.288 0.293 0.284 0.297 1,119,743 0.2931 -4.48%
2016-02-02 0 0.670 0.670 0.720 0.670 0.680 7,224,000 4,840,240 0.6700 0.302 0.302 0.324 0.302 0.306 16,049,655 0.3016 0.00%
2016-02-01 0 0.670 0.670 0.710 0.650 0.670 9,504,000 6,284,080 0.6612 0.302 0.302 0.320 0.293 0.302 21,115,161 0.2976 -1.47%
2016-01-29 0 0.680 0.680 0.700 0.650 0.740 20,760,000 13,715,280 0.6607 0.306 0.306 0.315 0.293 0.333 46,122,763 0.2974 4.62%
2016-01-28 0 0.650 0.650 0.670 0.650 0.690 720,000 482,720 0.6704 0.293 0.293 0.302 0.293 0.311 1,599,633 0.3018 -7.14%
2016-01-27 0 0.700 0.690 0.700 0.670 0.700 712,000 485,440 0.6818 0.315 0.311 0.315 0.302 0.315 1,581,860 0.3069 0.00%
2016-01-26 0 0.700 0.700 0.720 0.700 0.720 640,000 452,720 0.7074 0.315 0.315 0.324 0.315 0.324 1,421,896 0.3184 -5.41%
2016-01-25 0 0.740 0.740 0.760 0.720 0.790 680,000 504,320 0.7416 0.333 0.333 0.342 0.324 0.356 1,510,765 0.3338 -5.13%
2016-01-22 0 0.780 0.770 0.780 0.710 0.800 2,728,000 2,105,440 0.7718 0.351 0.347 0.351 0.320 0.360 6,060,833 0.3474 11.43%
2016-01-21 0 0.700 0.690 0.700 0.680 0.730 568,000 406,400 0.7155 0.315 0.311 0.315 0.306 0.329 1,261,933 0.3220 1.45%
2016-01-20 0 0.690 0.690 0.700 0.680 0.730 1,056,000 740,880 0.7016 0.311 0.311 0.315 0.306 0.329 2,346,129 0.3158 -5.48%
2016-01-19 0 0.730 0.730 0.740 0.710 0.790 1,864,000 1,393,040 0.7473 0.329 0.329 0.333 0.320 0.356 4,141,273 0.3364 -1.35%
2016-01-18 0 0.740 0.730 0.750 0.700 0.780 1,000,000 742,480 0.7425 0.333 0.329 0.338 0.315 0.351 2,221,713 0.3342 1.37%
2016-01-15 0 0.730 0.730 0.750 0.630 0.820 7,760,000 5,470,560 0.7050 0.329 0.329 0.338 0.284 0.369 17,240,493 0.3173 12.31%
2016-01-14 0 0.650 0.620 0.650 0.610 0.670 736,000 476,080 0.6468 0.293 0.279 0.293 0.275 0.302 1,635,181 0.2911 0.00%
2016-01-13 0 0.650 0.650 0.670 0.640 0.660 440,000 287,440 0.6533 0.293 0.293 0.302 0.288 0.297 977,554 0.2940 -1.52%
2016-01-12 0 0.660 0.650 0.660 0.640 0.670 864,000 565,520 0.6545 0.297 0.293 0.297 0.288 0.302 1,919,560 0.2946 -1.49%
2016-01-11 0 0.670 0.670 0.680 0.650 0.670 432,000 288,320 0.6674 0.302 0.302 0.306 0.293 0.302 959,780 0.3004 -1.47%
2016-01-08 0 0.680 0.680 0.690 0.560 0.700 9,432,000 5,478,640 0.5809 0.306 0.306 0.311 0.252 0.315 20,955,197 0.2614 7.94%
2016-01-07 0 0.630 0.630 0.640 0.620 0.670 1,592,000 1,028,480 0.6460 0.284 0.284 0.288 0.279 0.302 3,536,967 0.2908 -12.50%
2016-01-06 0 0.720 0.690 0.720 0.650 0.720 1,816,000 1,236,720 0.6810 0.324 0.311 0.324 0.293 0.324 4,034,631 0.3065 0.00%
2016-01-05 0 0.720 0.710 0.730 0.690 0.850 3,928,000 2,873,200 0.7315 0.324 0.320 0.329 0.311 0.383 8,726,889 0.3292 -7.69%
2016-01-04 0 0.780 0.780 0.790 0.750 0.830 2,192,000 1,720,160 0.7847 0.351 0.351 0.356 0.338 0.374 4,869,995 0.3532 -3.70%
2015-12-31 0 0.810 0.810 0.840 0.810 0.970 8,704,000 7,585,120 0.8715 0.365 0.365 0.378 0.365 0.437 19,337,790 0.3922 -16.49%
2015-12-30 0 0.970 0.960 0.980 0.700 1.240 28,352,000 25,198,640 0.8888 0.437 0.432 0.441 0.315 0.558 62,990,008 0.4000 40.58%
2015-12-29 0 0.690 0.690 0.700 0.600 0.760 15,280,000 10,525,200 0.6888 0.311 0.311 0.315 0.270 0.342 33,947,775 0.3100

Webb-site Database - Powered By Linux Group

Back to top