Shinelong Automotive Lightweight Application Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01930  2019-06-28    
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
2026-06-24 0 0.350 0.330 0.350 0.345 0.365 16,000 5,640 0.3525 0.350 0.330 0.350 0.345 0.365 16,000 0.3525 0.00%
2026-06-23 0 0.350 0.305 0.350 0.345 0.390 104,000 36,760 0.3535 0.350 0.305 0.350 0.345 0.390 104,000 0.3535 -7.89%
2026-06-22 0 0.380 0.360 0.380 0.360 0.395 112,000 41,200 0.3679 0.380 0.360 0.380 0.360 0.395 112,000 0.3679 1.33%
2026-06-18 0 0.375 0.350 0.375 0.360 0.395 176,000 66,200 0.3761 0.375 0.350 0.375 0.360 0.395 176,000 0.3761 5.63%
2026-06-17 0 0.355 0.340 0.355 0.340 0.410 508,000 183,580 0.3614 0.355 0.340 0.355 0.340 0.410 508,000 0.3614 -1.39%
2026-06-16 0 0.360 0.345 0.360 0.350 0.370 56,000 20,220 0.3611 0.360 0.345 0.360 0.350 0.370 56,000 0.3611 0.00%
2026-06-15 0 0.360 0.345 0.360 0.375 0.375 4,000 1,500 0.3750 0.360 0.345 0.360 0.375 0.375 4,000 0.3750 1.95%
2026-06-12 0 0.360 0.345 0.360 0.345 0.370 116,000 40,720 0.3510 0.353 0.338 0.353 0.338 0.363 118,260 0.3443 1.41%
2026-06-11 0 0.355 0.335 0.355 0.350 0.380 104,000 37,660 0.3621 0.348 0.329 0.348 0.343 0.373 106,026 0.3552 1.43%
2026-06-10 0 0.350 0.325 0.350 0.340 0.360 144,000 50,660 0.3518 0.343 0.319 0.343 0.334 0.353 146,806 0.3451 -6.67%
2026-06-09 0 0.375 0.360 0.375 0.350 0.430 332,000 126,940 0.3823 0.368 0.353 0.368 0.343 0.422 338,469 0.3750 -2.60%
2026-06-08 0 0.385 0.360 0.385 0.380 0.385 20,000 7,620 0.3810 0.378 0.353 0.378 0.373 0.378 20,390 0.3737 -1.28%
2026-06-05 0 0.390 0.360 0.390 0.375 0.390 32,000 12,060 0.3769 0.383 0.353 0.383 0.368 0.383 32,623 0.3697 4.00%
2026-06-04 0 0.375 0.360 0.375 0.375 0.375 32,000 12,000 0.3750 0.368 0.353 0.368 0.368 0.368 32,623 0.3678 -1.32%
2026-06-03 0 0.380 0.360 0.380 - - 0 0 - 0.373 0.353 0.373 - - 0 - 0.00%
2026-06-02 0 0.380 0.360 0.380 0.360 0.390 20,000 7,500 0.3750 0.373 0.353 0.373 0.353 0.383 20,390 0.3678 0.00%
2026-06-01 0 0.380 0.360 0.380 0.370 0.380 28,000 10,580 0.3779 0.373 0.353 0.373 0.363 0.373 28,546 0.3706 0.00%
2026-05-29 0 0.380 0.360 0.380 0.355 0.380 136,000 49,300 0.3625 0.373 0.353 0.373 0.348 0.373 138,650 0.3556 -2.56%
2026-05-28 0 0.390 0.375 0.390 - - 0 0 - 0.383 0.368 0.383 - - 0 - -1.27%
2026-05-27 0 0.395 0.375 0.395 0.370 0.410 288,000 109,680 0.3808 0.387 0.368 0.387 0.363 0.402 293,611 0.3736 -1.25%
2026-05-26 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.392 0.378 0.392 0.392 0.392 4,078 0.3924 1.27%
2026-05-22 0 0.395 0.385 0.395 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2026-05-21 0 0.395 0.385 0.395 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2026-05-20 0 0.395 0.385 0.395 0.390 0.395 16,000 6,260 0.3913 0.387 0.378 0.387 0.383 0.387 16,312 0.3838 0.00%
2026-05-19 0 0.395 0.385 0.390 - - 0 0 - 0.387 0.378 0.383 - - 0 - 0.00%
2026-05-18 0 0.395 0.385 0.395 0.385 0.395 20,000 7,800 0.3900 0.387 0.378 0.387 0.378 0.387 20,390 0.3825 0.00%
2026-05-15 0 0.395 0.390 0.395 - - 0 0 - 0.387 0.383 0.387 - - 0 - 0.00%
2026-05-14 0 0.395 0.390 0.395 0.390 0.440 116,000 46,620 0.4019 0.387 0.383 0.387 0.383 0.432 118,260 0.3942 0.00%
2026-05-13 0 0.395 0.385 0.395 0.395 0.395 4,000 1,580 0.3950 0.387 0.378 0.387 0.387 0.387 4,078 0.3875 0.00%
2026-05-12 0 0.395 0.385 0.395 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2026-05-11 0 0.395 0.380 0.395 - - 0 0 - 0.387 0.373 0.387 - - 0 - 0.00%
2026-05-08 0 0.395 0.385 0.395 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2026-05-07 0 0.395 0.390 0.395 - - 0 0 - 0.387 0.383 0.387 - - 0 - 0.00%
2026-05-06 0 0.395 0.395 0.400 0.390 0.415 172,000 68,220 0.3966 0.387 0.387 0.392 0.383 0.407 175,351 0.3890 0.00%
2026-05-05 0 0.395 0.390 0.395 0.390 0.420 176,000 70,260 0.3992 0.387 0.383 0.387 0.383 0.412 179,429 0.3916 -1.25%
2026-05-04 0 0.400 0.385 0.400 0.390 0.430 72,000 28,760 0.3994 0.392 0.378 0.392 0.383 0.422 73,403 0.3918 0.00%
2026-04-30 0 0.400 0.390 0.400 0.385 0.430 188,000 74,860 0.3982 0.392 0.383 0.392 0.378 0.422 191,663 0.3906 5.26%
2026-04-29 0 0.380 0.380 0.395 0.380 0.415 84,000 32,260 0.3840 0.373 0.373 0.387 0.373 0.407 85,637 0.3767 -3.80%
2026-04-28 0 0.395 0.385 0.400 0.390 0.410 128,000 50,320 0.3931 0.387 0.378 0.392 0.383 0.402 130,494 0.3856 0.00%
2026-04-27 0 0.395 0.390 0.395 0.385 0.460 364,000 147,900 0.4063 0.387 0.383 0.387 0.378 0.451 371,092 0.3986 2.60%
2026-04-24 0 0.385 0.365 0.385 0.385 0.385 4,000 1,540 0.3850 0.378 0.358 0.378 0.378 0.378 4,078 0.3776 1.32%
2026-04-23 0 0.380 0.365 0.385 0.380 0.390 80,000 30,580 0.3823 0.373 0.358 0.378 0.373 0.383 81,559 0.3749 -3.80%
2026-04-22 0 0.395 0.380 0.395 0.380 0.395 132,000 50,940 0.3859 0.387 0.373 0.387 0.373 0.387 134,572 0.3785 1.28%
2026-04-21 0 0.390 0.375 0.390 - - 0 0 - 0.383 0.368 0.383 - - 0 - 0.00%
2026-04-20 0 0.390 0.375 0.390 - - 0 0 - 0.383 0.368 0.383 - - 0 - 0.00%
2026-04-17 0 0.390 0.375 0.390 0.390 0.390 24,000 9,360 0.3900 0.383 0.368 0.383 0.383 0.383 24,468 0.3825 0.00%
2026-04-16 0 0.390 0.380 0.390 0.375 0.395 160,000 61,360 0.3835 0.383 0.373 0.383 0.368 0.387 163,117 0.3762 -1.27%
2026-04-15 0 0.395 0.380 0.395 0.380 0.395 204,000 78,260 0.3836 0.387 0.373 0.387 0.373 0.387 207,975 0.3763 -1.25%
2026-04-14 0 0.400 0.375 0.395 0.390 0.430 308,000 123,280 0.4003 0.392 0.368 0.387 0.383 0.422 314,001 0.3926 0.00%
2026-04-13 0 0.400 0.380 0.400 0.385 0.400 104,000 40,660 0.3910 0.392 0.373 0.392 0.378 0.392 106,026 0.3835 2.56%
2026-04-10 0 0.390 0.380 0.390 - - 0 0 - 0.383 0.373 0.383 - - 0 - -1.27%
2026-04-09 0 0.395 0.380 0.395 0.380 0.395 112,000 43,180 0.3855 0.387 0.373 0.387 0.373 0.387 114,182 0.3782 -1.25%
2026-04-08 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.392 0.378 0.392 0.392 0.392 4,078 0.3924 2.56%
2026-04-02 0 0.390 0.380 0.395 0.390 0.430 132,000 52,920 0.4009 0.383 0.373 0.387 0.383 0.422 134,572 0.3932 -1.27%
2026-04-01 0 0.395 0.380 0.400 0.395 0.400 24,000 9,580 0.3992 0.387 0.373 0.392 0.387 0.392 24,468 0.3915 -1.25%
2026-03-31 0 0.400 0.390 0.400 0.395 0.445 132,000 54,480 0.4127 0.392 0.383 0.392 0.387 0.436 134,572 0.4048 0.00%
2026-03-30 0 0.400 0.380 0.400 0.395 0.400 12,000 4,760 0.3967 0.392 0.373 0.392 0.387 0.392 12,234 0.3891 0.00%
2026-03-27 0 0.400 0.385 0.400 - - 0 0 - 0.392 0.378 0.392 - - 0 - 0.00%
2026-03-26 0 0.400 0.380 0.395 - - 0 0 - 0.392 0.373 0.387 - - 0 - 0.00%
2026-03-25 0 0.400 0.385 0.400 0.395 0.420 200,000 80,340 0.4017 0.392 0.378 0.392 0.387 0.412 203,897 0.3940 0.00%
2026-03-24 0 0.400 0.385 0.400 0.395 0.430 248,000 99,640 0.4018 0.392 0.378 0.392 0.387 0.422 252,832 0.3941 1.27%
2026-03-23 0 0.395 0.370 0.395 0.395 0.395 44,000 17,380 0.3950 0.387 0.363 0.387 0.387 0.387 44,857 0.3875 1.28%
2026-03-20 0 0.390 0.370 0.390 0.385 0.390 52,000 20,260 0.3896 0.383 0.363 0.383 0.378 0.383 53,013 0.3822 0.00%
2026-03-19 0 0.390 0.375 0.390 - - 0 0 - 0.383 0.368 0.383 - - 0 - 0.00%
2026-03-18 0 0.390 0.375 0.385 - - 0 0 - 0.383 0.368 0.378 - - 0 - 0.00%
2026-03-17 0 0.390 0.380 0.390 0.390 0.395 32,000 12,500 0.3906 0.383 0.373 0.383 0.383 0.387 32,623 0.3832 0.00%
2026-03-16 0 0.390 0.380 0.390 0.375 0.410 380,000 147,060 0.3870 0.383 0.373 0.383 0.368 0.402 387,404 0.3796 -2.50%
2026-03-13 0 0.400 0.375 0.400 0.375 0.440 908,000 357,340 0.3935 0.392 0.368 0.392 0.368 0.432 925,691 0.3860 0.00%
2026-03-12 0 0.400 0.380 0.400 0.395 0.400 52,000 20,580 0.3958 0.392 0.373 0.392 0.387 0.392 53,013 0.3882 1.27%
2026-03-11 0 0.395 0.375 0.395 0.395 0.400 68,000 26,900 0.3956 0.387 0.368 0.387 0.387 0.392 69,325 0.3880 -1.25%
2026-03-10 0 0.400 0.385 0.400 0.390 0.400 60,000 23,720 0.3953 0.392 0.378 0.392 0.383 0.392 61,169 0.3878 0.00%
2026-03-09 0 0.400 0.375 0.400 0.380 0.400 148,000 57,240 0.3868 0.392 0.368 0.392 0.373 0.392 150,884 0.3794 3.90%
2026-03-06 0 0.385 0.370 0.385 0.380 0.385 108,000 41,080 0.3804 0.378 0.363 0.378 0.373 0.378 110,104 0.3731 0.00%
2026-03-05 0 0.385 0.375 0.385 - - 0 0 - 0.378 0.368 0.378 - - 0 - 0.00%
2026-03-04 0 0.385 0.370 0.385 0.370 0.455 608,000 237,560 0.3907 0.378 0.363 0.378 0.363 0.446 619,846 0.3833 -2.53%
2026-03-03 0 0.395 0.375 0.395 0.395 0.400 20,000 7,920 0.3960 0.387 0.368 0.387 0.387 0.392 20,390 0.3884 -1.25%
2026-03-02 0 0.400 0.385 0.400 0.395 0.400 28,000 11,100 0.3964 0.392 0.378 0.392 0.387 0.392 28,546 0.3889 -1.23%
2026-02-27 0 0.405 0.395 0.405 0.395 0.440 924,000 379,000 0.4102 0.397 0.387 0.397 0.387 0.432 942,003 0.4023 1.25%
2026-02-26 0 0.400 0.385 0.400 0.390 0.460 536,000 217,320 0.4054 0.392 0.378 0.392 0.383 0.451 546,443 0.3977 0.00%
2026-02-25 0 0.400 0.390 0.400 0.390 0.440 400,000 161,420 0.4036 0.392 0.383 0.392 0.383 0.432 407,793 0.3958 1.27%
2026-02-24 0 0.395 0.385 0.395 0.390 0.395 48,000 18,860 0.3929 0.387 0.378 0.387 0.383 0.387 48,935 0.3854 1.28%
2026-02-23 0 0.390 0.385 0.410 0.390 0.440 628,000 256,560 0.4085 0.383 0.378 0.402 0.383 0.432 640,236 0.4007 -11.36%
2026-02-20 0 0.440 0.390 0.440 0.375 0.460 420,000 171,140 0.4075 0.432 0.383 0.432 0.368 0.451 428,183 0.3997 14.29%
2026-02-16 0 0.385 0.380 0.385 0.385 0.385 8,000 3,080 0.3850 0.378 0.373 0.378 0.378 0.378 8,156 0.3776 0.00%
2026-02-13 0 0.385 0.380 0.385 0.385 0.395 44,000 17,060 0.3877 0.378 0.373 0.378 0.378 0.387 44,857 0.3803 2.67%
2026-02-12 0 0.375 0.370 0.380 0.375 0.450 320,000 127,220 0.3976 0.368 0.363 0.373 0.368 0.441 326,235 0.3900 -1.32%
2026-02-11 0 0.380 0.365 0.380 0.370 0.390 240,000 89,380 0.3724 0.373 0.358 0.373 0.363 0.383 244,676 0.3653 0.00%
2026-02-10 0 0.380 0.375 0.380 0.380 0.385 8,000 3,060 0.3825 0.373 0.368 0.373 0.373 0.378 8,156 0.3752 -2.56%
2026-02-09 0 0.390 0.375 0.390 0.370 0.390 24,000 9,160 0.3817 0.383 0.368 0.383 0.363 0.383 24,468 0.3744 1.30%
2026-02-06 0 0.385 0.370 0.385 0.365 0.390 136,000 51,000 0.3750 0.378 0.363 0.378 0.358 0.383 138,650 0.3678 0.00%
2026-02-05 0 0.385 0.370 0.385 0.365 0.385 124,000 45,880 0.3700 0.378 0.363 0.378 0.358 0.378 126,416 0.3629 -1.28%
2026-02-04 0 0.390 0.370 0.390 0.370 0.400 208,000 80,420 0.3866 0.383 0.363 0.383 0.363 0.392 212,053 0.3792 1.30%
2026-02-03 0 0.385 0.355 0.385 0.375 0.385 72,000 27,480 0.3817 0.378 0.348 0.378 0.368 0.378 73,403 0.3744 -1.28%
2026-02-02 0 0.390 0.345 0.375 0.350 0.395 340,000 124,280 0.3655 0.383 0.338 0.368 0.343 0.387 346,624 0.3585 1.30%
2026-01-30 0 0.385 0.370 0.385 - - 0 0 - 0.378 0.363 0.378 - - 0 - 0.00%
2026-01-29 0 0.385 0.380 0.385 0.365 0.450 656,000 249,360 0.3801 0.378 0.373 0.378 0.358 0.441 668,781 0.3729 -1.28%
2026-01-28 0 0.390 0.365 0.390 0.370 0.440 736,000 284,160 0.3861 0.383 0.358 0.383 0.363 0.432 750,340 0.3787 6.85%
2026-01-27 0 0.365 0.330 0.360 0.305 0.400 1,548,000 560,720 0.3622 0.358 0.324 0.353 0.299 0.392 1,578,160 0.3553 19.67%
2026-01-26 0 0.305 0.290 0.305 0.300 0.305 12,000 3,640 0.3033 0.299 0.284 0.299 0.294 0.299 12,234 0.2975 3.39%
2026-01-23 0 0.295 0.280 0.315 0.285 0.345 632,000 195,960 0.3101 0.289 0.275 0.309 0.280 0.338 644,314 0.3041 -14.49%
2026-01-22 0 0.345 0.335 0.345 0.315 0.360 156,000 51,280 0.3287 0.338 0.329 0.338 0.309 0.353 159,039 0.3224 -4.17%
2026-01-21 0 0.360 0.325 0.360 0.350 0.390 272,000 97,920 0.3600 0.353 0.319 0.353 0.343 0.383 277,300 0.3531 -7.69%
2026-01-20 0 0.390 0.375 0.390 0.385 0.390 44,000 16,960 0.3855 0.383 0.368 0.383 0.378 0.383 44,857 0.3781 1.30%
2026-01-19 0 0.385 0.365 0.385 0.365 0.400 292,000 109,740 0.3758 0.378 0.358 0.378 0.358 0.392 297,689 0.3686 4.05%
2026-01-16 0 0.370 0.350 0.370 - - 0 0 - 0.363 0.343 0.363 - - 0 - 0.00%
2026-01-15 0 0.370 0.350 0.370 0.365 0.370 8,000 2,940 0.3675 0.363 0.343 0.363 0.358 0.363 8,156 0.3605 -1.33%
2026-01-14 0 0.375 0.360 0.375 - - 0 0 - 0.368 0.353 0.368 - - 0 - 0.00%
2026-01-13 0 0.375 0.360 0.375 - - 0 0 - 0.368 0.353 0.368 - - 0 - -1.32%
2026-01-09 0 0.380 0.355 0.380 0.375 0.395 200,000 75,720 0.3786 0.373 0.348 0.373 0.368 0.387 203,897 0.3714 0.00%
2026-01-08 0 0.380 0.360 0.380 0.370 0.395 208,000 78,240 0.3762 0.373 0.353 0.373 0.363 0.387 212,053 0.3690 0.00%
2026-01-07 0 0.380 0.365 0.380 0.380 0.380 4,000 1,520 0.3800 0.373 0.358 0.373 0.373 0.373 4,078 0.3727 1.33%
2026-01-06 0 0.375 0.355 0.375 0.360 0.390 84,000 30,720 0.3657 0.368 0.348 0.368 0.353 0.383 85,637 0.3587 -3.85%
2026-01-05 0 0.390 0.355 0.390 0.375 0.390 80,000 31,100 0.3888 0.383 0.348 0.383 0.368 0.383 81,559 0.3813 2.63%
2025-12-31 0 0.380 0.395 0.400 0.365 0.400 264,000 100,380 0.3802 0.373 0.387 0.392 0.358 0.392 269,144 0.3730 0.00%
2025-12-30 0 0.380 0.360 0.380 0.375 0.380 56,000 21,260 0.3796 0.373 0.353 0.373 0.368 0.373 57,091 0.3724 0.00%
2025-12-29 0 0.380 0.355 0.380 - - 0 0 - 0.373 0.348 0.373 - - 0 - 0.00%
2025-12-24 0 0.380 0.360 0.380 0.375 0.380 24,000 9,020 0.3758 0.373 0.353 0.373 0.368 0.373 24,468 0.3687 0.00%
2025-12-23 0 0.380 0.360 0.385 0.355 0.405 264,000 99,640 0.3774 0.373 0.353 0.378 0.348 0.397 269,144 0.3702 -2.56%
2025-12-22 0 0.390 0.355 0.390 0.390 0.405 24,000 9,420 0.3925 0.383 0.348 0.383 0.383 0.397 24,468 0.3850 -1.27%
2025-12-19 0 0.395 0.355 0.395 - - 0 0 - 0.387 0.348 0.387 - - 0 - 0.00%
2025-12-18 0 0.395 0.370 0.395 0.415 0.415 4,000 1,660 0.4150 0.387 0.363 0.387 0.407 0.407 4,078 0.4071 -1.25%
2025-12-17 0 0.400 0.360 0.400 0.385 0.400 88,000 34,480 0.3918 0.392 0.353 0.392 0.378 0.392 89,715 0.3843 3.90%
2025-12-16 0 0.385 0.355 0.385 0.360 0.395 112,000 41,720 0.3725 0.378 0.348 0.378 0.353 0.387 114,182 0.3654 8.45%
2025-12-15 0 0.355 0.370 0.375 0.355 0.380 156,000 56,020 0.3591 0.348 0.363 0.368 0.348 0.373 159,039 0.3522 -11.25%
2025-12-12 0 0.400 0.370 0.400 0.355 0.460 300,000 114,580 0.3819 0.392 0.363 0.392 0.348 0.451 305,845 0.3746 12.68%
2025-12-11 0 0.355 0.325 0.355 - - 0 0 - 0.348 0.319 0.348 - - 0 - 0.00%
2025-12-10 0 0.355 0.325 0.355 - - 0 0 - 0.348 0.319 0.348 - - 0 - 0.00%
2025-12-09 0 0.355 0.325 0.355 - - 0 0 - 0.348 0.319 0.348 - - 0 - 0.00%
2025-12-08 0 0.355 0.325 0.355 0.320 0.355 292,000 98,340 0.3368 0.348 0.319 0.348 0.314 0.348 297,689 0.3303 1.43%
2025-12-05 0 0.350 0.315 0.345 - - 0 0 - 0.343 0.309 0.338 - - 0 - 0.00%
2025-12-04 0 0.350 0.315 0.350 0.340 0.350 52,000 17,760 0.3415 0.343 0.309 0.343 0.334 0.343 53,013 0.3350 2.94%
2025-12-03 0 0.340 0.315 0.340 0.335 0.350 100,000 33,740 0.3374 0.334 0.309 0.334 0.329 0.343 101,948 0.3310 0.00%
2025-12-02 0 0.340 0.315 0.340 - - 0 0 - 0.334 0.309 0.334 - - 0 - 0.00%
2025-12-01 0 0.340 0.315 0.340 - - 0 0 - 0.334 0.309 0.334 - - 0 - 0.00%
2025-11-28 0 0.340 0.330 0.340 0.310 0.340 352,000 116,120 0.3299 0.334 0.324 0.334 0.304 0.334 358,858 0.3236 -6.85%
2025-11-27 0 0.365 0.335 0.365 0.360 0.365 44,000 15,860 0.3605 0.358 0.329 0.358 0.353 0.358 44,857 0.3536 0.00%
2025-11-26 0 0.365 0.340 0.365 0.360 0.365 12,000 4,360 0.3633 0.358 0.334 0.358 0.353 0.358 12,234 0.3564 1.39%
2025-11-25 0 0.360 0.315 0.360 0.350 0.360 12,000 4,240 0.3533 0.353 0.309 0.353 0.343 0.353 12,234 0.3466 2.86%
2025-11-24 0 0.350 0.305 0.350 0.340 0.350 32,000 10,960 0.3425 0.343 0.299 0.343 0.334 0.343 32,623 0.3360 2.94%
2025-11-21 0 0.340 0.325 0.340 0.310 0.345 176,000 59,000 0.3352 0.334 0.319 0.334 0.304 0.338 179,429 0.3288 0.00%
2025-11-20 0 0.340 0.305 0.330 0.340 0.350 108,000 36,760 0.3404 0.334 0.299 0.324 0.334 0.343 110,104 0.3339 0.00%
2025-11-19 0 0.340 0.320 0.340 0.325 0.355 172,000 57,960 0.3370 0.334 0.314 0.334 0.319 0.348 175,351 0.3305 0.00%
2025-11-18 0 0.340 0.305 0.340 0.320 0.365 812,000 281,120 0.3462 0.334 0.299 0.334 0.314 0.358 827,821 0.3396 -10.53%
2025-11-17 0 0.380 0.370 0.380 0.365 0.395 152,000 56,400 0.3711 0.373 0.363 0.373 0.358 0.387 154,961 0.3640 2.70%
2025-11-14 0 0.370 0.355 0.370 0.370 0.370 4,000 1,480 0.3700 0.363 0.348 0.363 0.363 0.363 4,078 0.3629 0.00%
2025-11-13 0 0.370 0.360 0.370 0.370 0.370 8,000 2,960 0.3700 0.363 0.353 0.363 0.363 0.363 8,156 0.3629 0.00%
2025-11-12 0 0.370 0.360 0.370 0.360 0.370 48,000 17,560 0.3658 0.363 0.353 0.363 0.353 0.363 48,935 0.3588 -1.33%
2025-11-11 0 0.375 0.355 0.375 0.370 0.375 12,000 4,480 0.3733 0.368 0.348 0.368 0.363 0.368 12,234 0.3662 0.00%
2025-11-10 0 0.375 0.365 0.375 0.375 0.375 4,000 1,500 0.3750 0.368 0.358 0.368 0.368 0.368 4,078 0.3678 0.00%
2025-11-07 0 0.375 0.360 0.370 0.370 0.375 36,000 13,380 0.3717 0.368 0.353 0.363 0.363 0.368 36,701 0.3646 1.35%
2025-11-06 0 0.370 0.360 0.370 0.355 0.370 176,000 63,280 0.3595 0.363 0.353 0.363 0.348 0.363 179,429 0.3527 -1.33%
2025-11-05 0 0.375 0.355 0.375 0.370 0.375 28,000 10,380 0.3707 0.368 0.348 0.368 0.363 0.368 28,546 0.3636 0.00%
2025-11-04 0 0.375 0.355 0.375 - - 0 0 - 0.368 0.348 0.368 - - 0 - 0.00%
2025-11-03 0 0.375 0.355 0.370 0.335 0.375 340,000 121,280 0.3567 0.368 0.348 0.363 0.329 0.368 346,624 0.3499 4.17%
2025-10-31 0 0.360 0.335 0.360 0.350 0.370 544,000 196,420 0.3611 0.353 0.329 0.353 0.343 0.363 554,599 0.3542 -7.69%
2025-10-30 0 0.390 0.390 0.395 0.360 0.395 468,000 173,580 0.3709 0.383 0.383 0.387 0.353 0.387 477,118 0.3638 4.00%
2025-10-28 0 0.375 0.360 0.375 0.360 0.390 236,000 87,680 0.3715 0.368 0.353 0.368 0.353 0.383 240,598 0.3644 -6.25%
2025-10-27 0 0.400 0.360 0.400 0.345 0.410 700,000 251,480 0.3593 0.392 0.353 0.392 0.338 0.402 713,638 0.3524 6.67%
2025-10-24 0 0.375 0.355 0.375 - - 0 0 - 0.368 0.348 0.368 - - 0 - 0.00%
2025-10-23 0 0.375 0.355 0.375 0.355 0.375 160,000 58,800 0.3675 0.368 0.348 0.368 0.348 0.368 163,117 0.3605 5.63%
2025-10-22 0 0.355 0.350 0.355 0.330 0.375 668,000 230,820 0.3455 0.348 0.343 0.348 0.324 0.368 681,015 0.3389 -5.33%
2025-10-21 0 0.375 0.335 0.375 - - 0 0 - 0.368 0.329 0.368 - - 0 - 0.00%
2025-10-20 0 0.375 0.350 0.375 - - 0 0 - 0.368 0.343 0.368 - - 0 - 0.00%
2025-10-17 0 0.375 0.335 0.375 0.360 0.375 36,000 13,180 0.3661 0.368 0.329 0.368 0.353 0.368 36,701 0.3591 4.17%
2025-10-16 0 0.360 0.340 0.360 - - 0 0 - 0.353 0.334 0.353 - - 0 - 0.00%
2025-10-15 0 0.360 0.335 0.360 - - 0 0 - 0.353 0.329 0.353 - - 0 - 0.00%
2025-10-14 0 0.360 0.330 0.360 - - 0 0 - 0.353 0.324 0.353 - - 0 - 0.00%
2025-10-13 0 0.360 0.340 0.360 0.345 0.360 152,000 53,220 0.3501 0.353 0.334 0.353 0.338 0.353 154,961 0.3434 2.86%
2025-10-10 0 0.350 0.340 0.350 0.340 0.350 28,000 9,560 0.3414 0.343 0.334 0.343 0.334 0.343 28,546 0.3349 -1.41%
2025-10-09 0 0.355 0.340 0.355 0.350 0.380 176,000 63,300 0.3597 0.348 0.334 0.348 0.343 0.373 179,429 0.3528 -1.39%
2025-10-08 0 0.360 0.345 0.360 0.350 0.385 648,000 231,440 0.3572 0.353 0.338 0.353 0.343 0.378 660,625 0.3503 -10.00%
2025-10-06 0 0.400 0.380 0.400 0.375 0.410 188,000 71,920 0.3826 0.392 0.373 0.392 0.368 0.402 191,663 0.3752 3.90%
2025-10-03 0 0.385 0.370 0.385 0.365 0.405 72,000 27,080 0.3761 0.378 0.363 0.378 0.358 0.397 73,403 0.3689 4.05%
2025-10-02 0 0.370 0.345 0.370 0.350 0.380 152,000 54,160 0.3563 0.363 0.338 0.363 0.343 0.373 154,961 0.3495 -2.63%
2025-09-30 0 0.380 0.350 0.380 0.340 0.380 372,000 132,660 0.3566 0.373 0.343 0.373 0.334 0.373 379,248 0.3498 13.43%
2025-09-29 0 0.335 0.330 0.340 0.310 0.350 572,000 190,940 0.3338 0.329 0.324 0.334 0.304 0.343 583,145 0.3274 -9.46%
2025-09-26 0 0.370 0.350 0.370 0.355 0.390 168,000 61,420 0.3656 0.363 0.343 0.363 0.348 0.383 171,273 0.3586 -2.63%
2025-09-25 0 0.380 0.355 0.380 0.350 0.390 152,000 55,840 0.3674 0.373 0.348 0.373 0.343 0.383 154,961 0.3603 5.56%
2025-09-24 0 0.360 0.340 0.360 0.345 0.390 620,000 222,960 0.3596 0.353 0.334 0.353 0.338 0.383 632,080 0.3527 -5.26%
2025-09-23 0 0.380 0.360 0.380 0.335 0.385 232,000 84,820 0.3656 0.373 0.353 0.373 0.329 0.378 236,520 0.3586 11.76%
2025-09-22 0 0.340 0.315 0.335 0.330 0.355 64,000 21,780 0.3403 0.334 0.309 0.329 0.324 0.348 65,247 0.3338 -4.23%
2025-09-19 0 0.355 0.320 0.355 0.350 0.355 204,000 72,000 0.3529 0.348 0.314 0.348 0.343 0.348 207,975 0.3462 -5.33%
2025-09-18 0 0.375 0.355 0.375 0.375 0.390 216,000 82,360 0.3813 0.368 0.348 0.368 0.368 0.383 220,208 0.3740 -2.60%
2025-09-17 0 0.385 0.375 0.390 0.380 0.415 332,000 128,640 0.3875 0.378 0.368 0.383 0.373 0.407 338,469 0.3801 -1.28%
2025-09-16 0 0.390 0.370 0.390 0.370 0.390 64,000 24,420 0.3816 0.383 0.363 0.383 0.363 0.383 65,247 0.3743 2.63%
2025-09-15 0 0.380 0.370 0.380 0.375 0.390 92,000 35,080 0.3813 0.373 0.363 0.373 0.368 0.383 93,792 0.3740 -3.80%
2025-09-12 0 0.395 0.385 0.395 0.380 0.395 92,000 35,620 0.3872 0.387 0.378 0.387 0.373 0.387 93,792 0.3798 3.95%
2025-09-11 0 0.380 0.360 0.380 0.375 0.385 128,000 48,320 0.3775 0.373 0.353 0.373 0.368 0.378 130,494 0.3703 -2.56%
2025-09-10 0 0.390 0.380 0.390 0.390 0.390 4,000 1,560 0.3900 0.383 0.373 0.383 0.383 0.383 4,078 0.3825 0.00%
2025-09-09 0 0.390 0.380 0.390 - - 0 0 - 0.383 0.373 0.383 - - 0 - 0.00%
2025-09-08 0 0.390 0.380 0.390 0.390 0.390 12,000 4,680 0.3900 0.383 0.373 0.383 0.383 0.383 12,234 0.3825 0.00%
2025-09-05 0 0.390 0.380 0.390 0.385 0.390 12,000 4,660 0.3883 0.383 0.373 0.383 0.378 0.383 12,234 0.3809 0.00%
2025-09-04 0 0.390 0.380 0.390 0.385 0.390 64,000 24,700 0.3859 0.383 0.373 0.383 0.378 0.383 65,247 0.3786 -1.27%
2025-09-03 0 0.395 0.385 0.395 0.385 0.405 208,000 81,700 0.3928 0.387 0.378 0.387 0.378 0.397 212,053 0.3853 -1.25%
2025-09-02 0 0.400 0.390 0.400 0.395 0.400 48,000 18,980 0.3954 0.392 0.383 0.392 0.387 0.392 48,935 0.3879 1.27%
2025-09-01 0 0.395 0.385 0.395 0.395 0.395 16,000 6,320 0.3950 0.387 0.378 0.387 0.387 0.387 16,312 0.3875 0.00%
2025-08-29 0 0.395 0.390 0.395 0.385 0.470 948,000 387,560 0.4088 0.387 0.383 0.387 0.378 0.461 966,470 0.4010 0.00%
2025-08-28 0 0.395 0.380 0.395 0.390 0.395 16,000 6,280 0.3925 0.387 0.373 0.387 0.383 0.387 16,312 0.3850 0.00%
2025-08-27 0 0.395 0.375 0.395 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2025-08-26 0 0.395 0.370 0.395 0.390 0.395 92,000 36,020 0.3915 0.387 0.363 0.387 0.383 0.387 93,792 0.3840 0.00%
2025-08-25 0 0.395 0.385 0.395 0.395 0.395 4,000 1,580 0.3950 0.387 0.378 0.387 0.387 0.387 4,078 0.3875 1.28%
2025-08-22 0 0.390 0.370 0.390 0.380 0.390 136,000 51,960 0.3821 0.383 0.363 0.383 0.373 0.383 138,650 0.3748 1.30%
2025-08-21 0 0.385 0.370 0.385 0.370 0.395 408,000 154,580 0.3789 0.378 0.363 0.378 0.363 0.387 415,949 0.3716 -1.28%
2025-08-20 0 0.390 0.375 0.390 0.340 0.390 196,000 70,740 0.3609 0.383 0.368 0.383 0.334 0.383 199,819 0.3540 -2.50%
2025-08-19 0 0.400 0.385 0.400 0.380 0.400 204,000 80,060 0.3925 0.392 0.378 0.392 0.373 0.392 207,975 0.3850 0.00%
2025-08-18 0 0.400 0.390 0.400 0.390 0.405 136,000 54,000 0.3971 0.392 0.383 0.392 0.383 0.397 138,650 0.3895 0.00%
2025-08-15 0 0.400 0.375 0.400 0.380 0.400 292,000 113,800 0.3897 0.392 0.368 0.392 0.373 0.392 297,689 0.3823 2.56%
2025-08-14 0 0.390 0.370 0.400 0.390 0.405 104,000 41,220 0.3963 0.383 0.363 0.392 0.383 0.397 106,026 0.3888 -1.27%
2025-08-13 0 0.395 0.385 0.405 0.385 0.480 436,000 178,540 0.4095 0.387 0.378 0.397 0.378 0.471 444,495 0.4017 -2.47%
2025-08-12 0 0.405 0.395 0.405 0.395 0.405 152,000 60,700 0.3993 0.397 0.387 0.397 0.387 0.397 154,961 0.3917 -1.22%
2025-08-11 0 0.410 0.390 0.410 0.395 0.410 116,000 46,500 0.4009 0.402 0.383 0.402 0.387 0.402 118,260 0.3932 2.50%
2025-08-08 0 0.400 0.370 0.400 0.390 0.400 68,000 26,820 0.3944 0.392 0.363 0.392 0.383 0.392 69,325 0.3869 0.00%
2025-08-07 0 0.400 0.390 0.400 0.395 0.400 112,000 44,420 0.3966 0.392 0.383 0.392 0.387 0.392 114,182 0.3890 1.27%
2025-08-06 0 0.395 0.380 0.395 - - 0 0 - 0.387 0.373 0.387 - - 0 - 0.00%
2025-08-05 0 0.395 0.380 0.395 - - 0 0 - 0.387 0.373 0.387 - - 0 - 0.00%
2025-08-04 0 0.395 0.380 0.395 0.385 0.395 96,000 37,160 0.3871 0.387 0.373 0.387 0.378 0.387 97,870 0.3797 2.60%
2025-08-01 0 0.385 0.370 0.385 - - 0 0 - 0.378 0.363 0.378 - - 0 - 0.00%
2025-07-31 0 0.385 0.370 0.390 0.375 0.385 16,000 6,100 0.3813 0.378 0.363 0.383 0.368 0.378 16,312 0.3740 -1.28%
2025-07-30 0 0.390 0.375 0.390 0.370 0.400 228,000 87,540 0.3839 0.383 0.368 0.383 0.363 0.392 232,442 0.3766 -2.50%
2025-07-29 0 0.400 0.390 0.400 0.395 0.415 272,000 108,920 0.4004 0.392 0.383 0.392 0.387 0.407 277,300 0.3928 -1.23%
2025-07-28 0 0.405 0.395 0.405 0.395 0.405 44,000 17,560 0.3991 0.397 0.387 0.397 0.387 0.397 44,857 0.3915 -2.41%
2025-07-25 0 0.415 0.400 0.410 0.400 0.415 140,000 56,660 0.4047 0.407 0.392 0.402 0.392 0.407 142,728 0.3970 -2.35%
2025-07-24 0 0.425 0.400 0.425 0.395 0.425 328,000 133,920 0.4083 0.417 0.392 0.417 0.387 0.417 334,391 0.4005 6.25%
2025-07-23 0 0.400 0.390 0.400 0.390 0.400 48,000 18,980 0.3954 0.392 0.383 0.392 0.383 0.392 48,935 0.3879 0.00%
2025-07-22 0 0.400 0.385 0.400 0.395 0.400 24,000 9,500 0.3958 0.392 0.378 0.392 0.387 0.392 24,468 0.3883 0.00%
2025-07-21 0 0.400 0.390 0.400 0.395 0.430 736,000 297,860 0.4047 0.392 0.383 0.392 0.387 0.422 750,340 0.3970 0.00%
2025-07-18 0 0.400 0.390 0.400 0.385 0.400 120,000 47,000 0.3917 0.392 0.383 0.392 0.378 0.392 122,338 0.3842 0.00%
2025-07-17 0 0.400 0.380 0.405 0.395 0.405 120,000 47,840 0.3987 0.392 0.373 0.397 0.387 0.397 122,338 0.3910 -3.61%
2025-07-16 0 0.415 0.400 0.415 0.395 0.430 352,000 144,360 0.4101 0.407 0.392 0.407 0.387 0.422 358,858 0.4023 1.22%
2025-07-15 0 0.410 0.400 0.410 0.390 0.410 136,000 54,560 0.4012 0.402 0.392 0.402 0.383 0.402 138,650 0.3935 6.49%
2025-07-14 0 0.385 0.400 0.415 0.385 0.420 788,000 316,460 0.4016 0.378 0.392 0.407 0.378 0.412 803,353 0.3939 -2.53%
2025-07-11 0 0.395 0.385 0.395 0.385 0.420 1,368,000 540,440 0.3951 0.387 0.378 0.387 0.378 0.412 1,394,653 0.3875 3.95%
2025-07-10 0 0.380 0.380 0.390 0.380 0.395 412,000 159,320 0.3867 0.373 0.373 0.383 0.373 0.387 420,027 0.3793 -3.80%
2025-07-09 0 0.395 0.380 0.395 0.385 0.395 60,000 23,340 0.3890 0.387 0.373 0.387 0.378 0.387 61,169 0.3816 0.00%
2025-07-08 0 0.395 0.375 0.395 0.380 0.395 108,000 41,860 0.3876 0.387 0.368 0.387 0.373 0.387 110,104 0.3802 0.00%
2025-07-07 0 0.395 0.375 0.390 0.380 0.395 44,000 17,140 0.3895 0.387 0.368 0.383 0.373 0.387 44,857 0.3821 0.00%
2025-07-04 0 0.395 0.375 0.395 0.370 0.395 28,000 10,700 0.3821 0.387 0.368 0.387 0.363 0.387 28,546 0.3748 0.00%
2025-07-03 0 0.395 0.385 0.395 0.390 0.480 524,000 220,620 0.4210 0.387 0.378 0.387 0.383 0.471 534,209 0.4130 0.00%
2025-07-02 0 0.395 0.360 0.395 0.380 0.395 136,000 53,000 0.3897 0.387 0.353 0.387 0.373 0.387 138,650 0.3823 2.60%
2025-06-30 0 0.385 0.360 0.385 0.340 0.400 480,000 173,860 0.3622 0.378 0.353 0.378 0.334 0.392 489,352 0.3553 -3.75%
2025-06-27 0 0.400 0.385 0.400 0.380 0.400 84,000 33,060 0.3936 0.392 0.378 0.392 0.373 0.392 85,637 0.3860 0.00%
2025-06-26 0 0.400 0.360 0.400 0.395 0.400 40,000 15,820 0.3955 0.392 0.353 0.392 0.387 0.392 40,779 0.3879 0.00%
2025-06-25 0 0.400 0.305 0.400 0.395 0.400 12,000 4,760 0.3967 0.392 0.299 0.392 0.387 0.392 12,234 0.3891 2.56%
2025-06-24 0 0.390 0.390 0.400 0.390 0.420 356,000 143,200 0.4022 0.383 0.383 0.392 0.383 0.412 362,936 0.3946 -3.70%
2025-06-23 0 0.405 0.390 0.405 0.395 0.405 28,000 11,180 0.3993 0.397 0.383 0.397 0.387 0.397 28,546 0.3917 0.00%
2025-06-20 0 0.405 0.390 0.405 0.390 0.415 136,000 54,920 0.4038 0.397 0.383 0.397 0.383 0.407 138,650 0.3961 0.00%
2025-06-19 0 0.405 0.390 0.405 0.390 0.410 128,000 51,320 0.4009 0.397 0.383 0.397 0.383 0.402 130,494 0.3933 -1.22%
2025-06-18 0 0.410 0.390 0.410 0.395 0.420 300,000 121,340 0.4045 0.402 0.383 0.402 0.387 0.412 305,845 0.3967 2.50%
2025-06-17 0 0.400 0.370 0.400 0.380 0.400 132,000 51,420 0.3895 0.392 0.363 0.392 0.373 0.392 134,572 0.3821 1.27%
2025-06-16 0 0.395 0.380 0.400 0.395 0.395 52,000 20,540 0.3950 0.387 0.373 0.392 0.387 0.387 53,013 0.3875 0.56%
2025-06-13 0 0.400 0.370 0.400 0.400 0.400 4,000 1,600 0.4000 0.385 0.356 0.385 0.385 0.385 4,153 0.3853 1.27%
2025-06-12 0 0.395 0.365 0.395 0.390 0.395 44,000 17,360 0.3945 0.380 0.352 0.380 0.376 0.380 45,678 0.3800 -1.25%
2025-06-11 0 0.400 0.390 0.400 0.395 0.415 308,000 123,800 0.4019 0.385 0.376 0.385 0.380 0.400 319,748 0.3872 -6.98%
2025-06-10 0 0.430 0.400 0.430 0.395 0.510 776,000 323,900 0.4174 0.414 0.385 0.414 0.380 0.491 805,600 0.4021 7.50%
2025-06-09 0 0.400 0.365 0.400 - - 0 0 - 0.385 0.352 0.385 - - 0 - 0.00%
2025-06-06 0 0.400 0.325 0.400 0.395 0.405 56,000 22,280 0.3979 0.385 0.313 0.385 0.380 0.390 58,136 0.3832 -1.23%
2025-06-05 0 0.405 0.370 0.405 0.395 0.405 84,000 33,520 0.3990 0.390 0.356 0.390 0.380 0.390 87,204 0.3844 0.00%
2025-06-04 0 0.405 0.385 0.405 0.395 0.430 996,000 413,780 0.4154 0.390 0.371 0.390 0.380 0.414 1,033,992 0.4002 0.00%
2025-06-03 0 0.405 0.385 0.405 0.390 0.410 192,000 76,880 0.4004 0.390 0.371 0.390 0.376 0.395 199,324 0.3857 -2.41%
2025-06-02 0 0.415 0.405 0.415 0.380 0.420 540,000 216,500 0.4009 0.400 0.390 0.400 0.366 0.405 560,598 0.3862 1.22%
2025-05-30 0 0.410 0.375 0.410 0.390 0.420 212,000 85,460 0.4031 0.395 0.361 0.395 0.376 0.405 220,087 0.3883 -2.38%
2025-05-29 0 0.420 0.400 0.420 0.395 0.420 340,000 137,400 0.4041 0.405 0.385 0.405 0.380 0.405 352,969 0.3893 3.70%
2025-05-28 0 0.405 0.375 0.405 0.395 0.420 56,000 22,540 0.4025 0.390 0.361 0.390 0.380 0.405 58,136 0.3877 -3.57%
2025-05-27 0 0.420 0.375 0.420 0.400 0.420 320,000 131,840 0.4120 0.405 0.361 0.405 0.385 0.405 332,206 0.3969 2.44%
2025-05-26 0 0.410 0.385 0.410 0.410 0.445 52,000 21,500 0.4135 0.395 0.371 0.395 0.395 0.429 53,983 0.3983 1.23%
2025-05-23 0 0.405 0.385 0.405 0.380 0.420 480,000 188,060 0.3918 0.390 0.371 0.390 0.366 0.405 498,309 0.3774 6.58%
2025-05-22 0 0.380 0.365 0.380 0.370 0.415 48,000 18,440 0.3842 0.366 0.352 0.366 0.356 0.400 49,831 0.3701 -3.80%
2025-05-21 0 0.395 0.375 0.395 0.380 0.415 24,000 9,560 0.3983 0.380 0.361 0.380 0.366 0.400 24,915 0.3837 -1.25%
2025-05-20 0 0.400 0.365 0.400 0.355 0.420 580,000 213,680 0.3684 0.385 0.352 0.385 0.342 0.405 602,124 0.3549 8.11%
2025-05-19 0 0.370 0.350 0.370 0.365 0.385 44,000 16,460 0.3741 0.356 0.337 0.356 0.352 0.371 45,678 0.3603 0.00%
2025-05-16 0 0.370 0.355 0.370 0.370 0.500 476,000 189,340 0.3978 0.356 0.342 0.356 0.356 0.482 494,157 0.3832 1.37%
2025-05-15 0 0.365 0.325 0.365 0.355 0.365 96,000 34,120 0.3554 0.352 0.313 0.352 0.342 0.352 99,662 0.3424 1.39%
2025-05-14 0 0.360 0.340 0.360 0.360 0.380 44,000 15,980 0.3632 0.347 0.328 0.347 0.347 0.366 45,678 0.3498 -1.37%
2025-05-13 0 0.365 0.350 0.365 0.360 0.365 16,000 5,800 0.3625 0.352 0.337 0.352 0.347 0.352 16,610 0.3492 1.39%
2025-05-12 0 0.360 0.335 0.360 - - 0 0 - 0.347 0.323 0.347 - - 0 - 0.00%
2025-05-09 0 0.360 0.355 0.360 0.355 0.380 24,000 8,800 0.3667 0.347 0.342 0.347 0.342 0.366 24,915 0.3532 0.00%
2025-05-08 0 0.360 0.345 0.355 0.340 0.400 212,000 76,540 0.3610 0.347 0.332 0.342 0.328 0.385 220,087 0.3478 0.00%
2025-05-07 0 0.360 0.340 0.360 0.360 0.365 120,000 43,340 0.3612 0.347 0.328 0.347 0.347 0.352 124,577 0.3479 0.00%
2025-05-06 0 0.360 0.340 0.360 0.325 0.375 564,000 193,100 0.3424 0.347 0.328 0.347 0.313 0.361 585,513 0.3298 7.46%
2025-05-02 0 0.335 0.310 0.325 - - 0 0 - 0.323 0.299 0.313 - - 0 - 0.00%
2025-04-30 0 0.335 0.310 0.330 - - 0 0 - 0.323 0.299 0.318 - - 0 - 0.00%
2025-04-29 0 0.335 0.320 0.340 0.325 0.335 20,000 6,600 0.3300 0.323 0.308 0.328 0.313 0.323 20,763 0.3179 1.52%
2025-04-28 0 0.330 0.310 0.330 0.320 0.360 440,000 144,500 0.3284 0.318 0.299 0.318 0.308 0.347 456,783 0.3163 -7.04%
2025-04-25 0 0.355 0.345 0.355 0.350 0.360 80,000 28,360 0.3545 0.342 0.332 0.342 0.337 0.347 83,052 0.3415 1.43%
2025-04-24 0 0.350 0.325 0.350 0.330 0.365 116,000 39,340 0.3391 0.337 0.313 0.337 0.318 0.352 120,425 0.3267 1.45%
2025-04-23 0 0.345 0.330 0.345 0.330 0.365 236,000 80,180 0.3397 0.332 0.318 0.332 0.318 0.352 245,002 0.3273 4.55%
2025-04-22 0 0.330 0.310 0.330 0.310 0.360 216,000 68,460 0.3169 0.318 0.299 0.318 0.299 0.347 224,239 0.3053 -4.35%
2025-04-17 0 0.345 0.325 0.345 0.345 0.360 12,000 4,240 0.3533 0.332 0.313 0.332 0.332 0.347 12,458 0.3404 0.00%
2025-04-16 0 0.345 0.320 0.345 0.345 0.355 32,000 11,220 0.3506 0.332 0.308 0.332 0.332 0.342 33,221 0.3377 2.99%
2025-04-15 0 0.335 0.305 0.335 0.335 0.345 56,000 19,020 0.3396 0.323 0.294 0.323 0.323 0.332 58,136 0.3272 3.08%
2025-04-14 0 0.325 0.315 0.340 0.315 0.355 236,000 76,340 0.3235 0.313 0.303 0.328 0.303 0.342 245,002 0.3116 -4.41%
2025-04-11 0 0.340 0.305 0.340 0.340 0.360 32,000 11,140 0.3481 0.328 0.294 0.328 0.328 0.347 33,221 0.3353 -2.86%
2025-04-10 0 0.350 0.335 0.355 0.330 0.360 976,000 338,180 0.3465 0.337 0.323 0.342 0.318 0.347 1,013,229 0.3338 6.06%
2025-04-09 0 0.330 0.305 0.330 0.310 0.360 84,000 27,620 0.3288 0.318 0.294 0.318 0.299 0.347 87,204 0.3167 1.54%
2025-04-08 0 0.325 0.275 0.325 0.280 0.325 340,000 99,480 0.2926 0.313 0.265 0.313 0.270 0.313 352,969 0.2818 0.00%
2025-04-07 0 0.325 0.285 0.325 0.285 0.355 332,000 101,780 0.3066 0.313 0.275 0.313 0.275 0.342 344,664 0.2953 -4.41%
2025-04-03 0 0.340 0.290 0.340 0.280 0.360 200,000 62,640 0.3132 0.328 0.279 0.328 0.270 0.347 207,629 0.3017 -1.45%
2025-04-02 0 0.345 0.315 0.345 0.345 0.390 140,000 50,900 0.3636 0.332 0.303 0.332 0.332 0.376 145,340 0.3502 -1.43%
2025-04-01 0 0.350 0.325 0.350 0.340 0.380 160,000 55,420 0.3464 0.337 0.313 0.337 0.328 0.366 166,103 0.3336 2.94%
2025-03-31 0 0.340 0.285 0.340 0.295 0.360 772,000 239,020 0.3096 0.328 0.275 0.328 0.284 0.347 801,447 0.2982 13.33%
2025-03-28 0 0.300 0.280 0.300 0.280 0.330 424,000 122,280 0.2884 0.289 0.270 0.289 0.270 0.318 440,173 0.2778 -9.09%
2025-03-27 0 0.330 0.280 0.325 0.250 0.360 4,796,000 1,250,740 0.2608 0.318 0.270 0.313 0.241 0.347 4,978,939 0.2512 29.41%
2025-03-26 0 0.255 0.240 0.255 0.255 0.255 296,000 75,480 0.2550 0.246 0.231 0.246 0.246 0.246 307,291 0.2456 0.00%
2025-03-25 0 0.255 0.236 0.255 0.246 0.255 64,000 16,044 0.2507 0.246 0.227 0.246 0.237 0.246 66,441 0.2415 2.00%
2025-03-24 0 0.250 0.236 0.248 0.233 0.255 620,000 150,644 0.2430 0.241 0.227 0.239 0.224 0.246 643,649 0.2340 -1.96%
2025-03-21 0 0.255 0.241 0.255 - - 0 0 - 0.246 0.232 0.246 - - 0 - 0.00%
2025-03-20 0 0.255 0.241 0.255 0.250 0.255 40,000 10,020 0.2505 0.246 0.232 0.246 0.241 0.246 41,526 0.2413 0.00%
2025-03-19 0 0.255 0.250 0.255 0.250 0.260 268,000 68,360 0.2551 0.246 0.241 0.246 0.241 0.250 278,223 0.2457 0.00%
2025-03-18 0 0.255 0.241 0.255 0.241 0.255 828,000 206,204 0.2490 0.246 0.232 0.246 0.232 0.246 859,583 0.2399 -5.56%
2025-03-17 0 0.270 0.250 0.270 0.250 0.270 1,000,000 254,020 0.2540 0.260 0.241 0.260 0.241 0.260 1,038,144 0.2447 0.00%
2025-03-14 0 0.270 0.245 0.265 0.246 0.270 448,000 114,644 0.2559 0.260 0.236 0.255 0.237 0.260 465,089 0.2465 5.88%
2025-03-13 0 0.255 0.245 0.255 - - 0 0 - 0.246 0.236 0.246 - - 0 - 0.00%
2025-03-12 0 0.255 0.245 0.255 0.245 0.255 12,000 3,020 0.2517 0.246 0.236 0.246 0.236 0.246 12,458 0.2424 2.00%
2025-03-11 0 0.250 0.250 0.255 0.250 0.270 700,000 177,860 0.2541 0.241 0.241 0.246 0.241 0.260 726,701 0.2447 -1.96%
2025-03-10 0 0.255 0.231 0.255 - - 0 0 - 0.246 0.223 0.246 - - 0 - 0.00%
2025-03-07 0 0.255 0.245 0.255 0.246 0.270 584,000 148,824 0.2548 0.246 0.236 0.246 0.237 0.260 606,276 0.2455 2.41%
2025-03-06 0 0.249 0.237 0.249 0.241 0.250 500,000 123,172 0.2463 0.240 0.228 0.240 0.232 0.241 519,072 0.2373 6.41%
2025-03-05 0 0.234 0.220 0.234 0.221 0.240 464,000 107,184 0.2310 0.225 0.212 0.225 0.213 0.231 481,699 0.2225 -6.40%
2025-03-04 0 0.250 0.240 0.255 - - 0 0 - 0.241 0.231 0.246 - - 0 - -1.96%
2025-03-03 0 0.255 0.231 0.255 - - 0 0 - 0.246 0.223 0.246 - - 0 - 0.00%
2025-02-28 0 0.255 0.231 0.255 0.255 0.255 4,000 1,020 0.2550 0.246 0.223 0.246 0.246 0.246 4,153 0.2456 0.00%
2025-02-27 0 0.255 0.241 0.255 0.250 0.270 1,036,000 260,160 0.2511 0.246 0.232 0.246 0.241 0.260 1,075,517 0.2419 -3.77%
2025-02-26 0 0.265 0.242 0.265 0.248 0.265 560,000 143,192 0.2557 0.255 0.233 0.255 0.239 0.255 581,361 0.2463 3.92%
2025-02-25 0 0.255 0.239 0.255 0.243 0.265 1,320,000 332,228 0.2517 0.246 0.230 0.246 0.234 0.255 1,370,350 0.2424 4.08%
2025-02-24 0 0.245 0.244 0.245 0.245 0.270 1,264,000 318,340 0.2519 0.236 0.235 0.236 0.236 0.260 1,312,214 0.2426 0.00%
2025-02-21 0 0.245 0.231 0.255 0.245 0.265 200,000 50,340 0.2517 0.236 0.223 0.246 0.236 0.255 207,629 0.2425 -9.26%
2025-02-20 0 0.270 0.255 0.270 0.250 0.270 232,000 59,340 0.2558 0.260 0.246 0.260 0.241 0.260 240,849 0.2464 3.85%
2025-02-19 0 0.260 0.250 0.260 0.270 0.270 4,000 1,080 0.2700 0.250 0.241 0.250 0.260 0.260 4,153 0.2601 0.00%
2025-02-18 0 0.260 0.244 0.260 0.249 0.280 308,000 79,200 0.2571 0.250 0.235 0.250 0.240 0.270 319,748 0.2477 -1.89%
2025-02-17 0 0.265 0.246 0.265 0.221 0.270 1,308,000 312,840 0.2392 0.255 0.237 0.255 0.213 0.260 1,357,892 0.2304 15.72%
2025-02-14 0 0.229 0.223 0.226 0.220 0.230 332,000 74,904 0.2256 0.221 0.215 0.218 0.212 0.222 344,664 0.2173 -3.38%
2025-02-13 0 0.237 0.226 0.235 0.225 0.238 324,000 74,316 0.2294 0.228 0.218 0.226 0.217 0.229 336,359 0.2209 0.85%
2025-02-12 0 0.235 0.226 0.235 0.228 0.242 468,000 109,568 0.2341 0.226 0.218 0.226 0.220 0.233 485,851 0.2255 -4.86%
2025-02-11 0 0.247 0.232 0.247 0.231 0.249 304,000 72,884 0.2398 0.238 0.223 0.238 0.223 0.240 315,596 0.2309 -0.80%
2025-02-10 0 0.249 0.245 0.250 0.249 0.249 4,000 996 0.2490 0.240 0.236 0.241 0.240 0.240 4,153 0.2399 0.40%
2025-02-07 0 0.248 0.245 0.249 - - 0 0 - 0.239 0.236 0.240 - - 0 - -0.40%
2025-02-06 0 0.249 0.246 0.249 0.249 0.249 4,000 996 0.2490 0.240 0.237 0.240 0.240 0.240 4,153 0.2399 0.00%
2025-02-05 0 0.249 0.245 0.249 - - 0 0 - 0.240 0.236 0.240 - - 0 - -0.40%
2025-02-04 0 0.250 0.245 0.250 0.250 0.270 680,000 172,360 0.2535 0.241 0.236 0.241 0.241 0.260 705,938 0.2442 0.00%
2025-02-03 0 0.250 0.241 0.250 0.242 0.250 40,000 9,712 0.2428 0.241 0.232 0.241 0.233 0.241 41,526 0.2339 -1.96%
2025-01-28 0 0.255 0.242 0.255 0.249 0.255 180,000 44,896 0.2494 0.246 0.233 0.246 0.240 0.246 186,866 0.2403 2.00%
2025-01-27 0 0.250 0.242 0.255 - - 0 0 - 0.241 0.233 0.246 - - 0 - 0.00%
2025-01-24 0 0.250 0.242 0.250 - - 0 0 - 0.241 0.233 0.241 - - 0 - 0.00%
2025-01-23 0 0.250 0.245 0.255 0.249 0.290 800,000 205,512 0.2569 0.241 0.236 0.246 0.240 0.279 830,515 0.2475 -1.96%
2025-01-22 0 0.255 0.242 0.255 0.250 0.265 212,000 53,500 0.2524 0.246 0.233 0.246 0.241 0.255 220,087 0.2431 2.00%
2025-01-21 0 0.250 0.242 0.250 0.249 0.250 76,000 18,928 0.2491 0.241 0.233 0.241 0.240 0.241 78,899 0.2399 0.40%
2025-01-20 0 0.249 0.242 0.250 - - 0 0 - 0.240 0.233 0.241 - - 0 - 0.00%
2025-01-17 0 0.249 0.242 0.250 - - 0 0 - 0.240 0.233 0.241 - - 0 - 0.00%
2025-01-16 0 0.249 0.242 0.250 - - 0 0 - 0.240 0.233 0.241 - - 0 - 0.00%
2025-01-15 0 0.249 0.242 0.250 - - 0 0 - 0.240 0.233 0.241 - - 0 - 0.00%
2025-01-14 0 0.249 0.246 0.250 0.247 0.270 408,000 102,660 0.2516 0.240 0.237 0.241 0.238 0.260 423,563 0.2424 1.22%
2025-01-13 0 0.246 0.242 0.244 - - 0 0 - 0.237 0.233 0.235 - - 0 - 0.00%
2025-01-10 0 0.246 0.242 0.245 0.242 0.249 80,000 19,648 0.2456 0.237 0.233 0.236 0.233 0.240 83,052 0.2366 -0.81%
2025-01-09 0 0.248 0.242 0.247 0.248 0.248 4,000 992 0.2480 0.239 0.233 0.238 0.239 0.239 4,153 0.2389 1.22%
2025-01-08 0 0.245 0.242 0.243 - - 0 0 - 0.236 0.233 0.234 - - 0 - -2.00%
2025-01-07 0 0.250 0.242 0.250 - - 0 0 - 0.241 0.233 0.241 - - 0 - 0.00%
2025-01-06 0 0.250 0.242 0.248 - - 0 0 - 0.241 0.233 0.239 - - 0 - 0.00%
2025-01-03 0 0.250 0.242 0.250 - - 0 0 - 0.241 0.233 0.241 - - 0 - 0.00%
2025-01-02 0 0.250 0.243 0.249 0.248 0.250 8,000 1,992 0.2490 0.241 0.234 0.240 0.239 0.241 8,305 0.2399 0.81%
2024-12-31 0 0.248 0.231 0.248 0.248 0.248 32,000 7,936 0.2480 0.239 0.223 0.239 0.239 0.239 33,221 0.2389 0.00%
2024-12-30 0 0.248 0.231 0.246 - - 0 0 - 0.239 0.223 0.237 - - 0 - 0.00%
2024-12-27 0 0.248 0.241 0.247 - - 0 0 - 0.239 0.232 0.238 - - 0 - -0.40%
2024-12-24 0 0.249 0.241 0.248 0.242 0.242 20,000 4,840 0.2420 0.240 0.232 0.239 0.233 0.233 20,763 0.2331 0.00%
2024-12-23 0 0.249 0.242 0.247 0.247 0.249 80,000 19,796 0.2475 0.240 0.233 0.238 0.238 0.240 83,052 0.2384 0.40%
2024-12-20 0 0.248 0.242 0.246 0.247 0.248 24,000 5,932 0.2472 0.239 0.233 0.237 0.238 0.239 24,915 0.2381 0.40%
2024-12-19 0 0.247 0.242 0.247 - - 0 0 - 0.238 0.233 0.238 - - 0 - -0.40%
2024-12-18 0 0.248 0.242 0.248 - - 0 0 - 0.239 0.233 0.239 - - 0 - 0.00%
2024-12-17 0 0.248 0.242 0.248 0.242 0.248 208,000 50,632 0.2434 0.239 0.233 0.239 0.233 0.239 215,934 0.2345 -0.80%
2024-12-16 0 0.250 0.244 0.250 0.245 0.255 92,000 22,940 0.2493 0.241 0.235 0.241 0.236 0.246 95,509 0.2402 0.81%
2024-12-13 0 0.248 0.242 0.248 - - 0 0 - 0.239 0.233 0.239 - - 0 - -0.80%
2024-12-12 0 0.250 0.242 0.250 0.241 0.250 220,000 54,384 0.2472 0.241 0.233 0.241 0.232 0.241 228,392 0.2381 0.81%
2024-12-11 0 0.248 0.242 0.248 0.240 0.248 200,000 48,596 0.2430 0.239 0.233 0.239 0.231 0.239 207,629 0.2341 -0.80%
2024-12-10 0 0.250 0.241 0.250 - - 0 0 - 0.241 0.232 0.241 - - 0 - 0.00%
2024-12-09 0 0.250 0.241 0.250 0.249 0.250 48,000 11,960 0.2492 0.241 0.232 0.241 0.240 0.241 49,831 0.2400 0.00%
2024-12-06 0 0.250 0.242 0.250 0.249 0.250 20,000 4,984 0.2492 0.241 0.233 0.241 0.240 0.241 20,763 0.2400 0.00%
2024-12-05 0 0.250 0.241 0.250 - - 0 0 - 0.241 0.232 0.241 - - 0 - 0.00%
2024-12-04 0 0.250 0.244 0.250 0.250 0.280 636,000 160,860 0.2529 0.241 0.235 0.241 0.241 0.270 660,260 0.2436 0.40%
2024-12-03 0 0.249 0.231 0.250 0.241 0.250 84,000 20,832 0.2480 0.240 0.223 0.241 0.232 0.241 87,204 0.2389 0.00%
2024-12-02 0 0.249 0.231 0.250 0.248 0.250 3,476,000 863,828 0.2485 0.240 0.223 0.241 0.239 0.241 3,608,589 0.2394 -0.40%
2024-11-29 0 0.250 0.243 0.250 0.246 0.255 1,708,000 420,220 0.2460 0.241 0.234 0.241 0.237 0.246 1,773,150 0.2370 0.00%
2024-11-28 0 0.250 0.243 0.250 - - 0 0 - 0.241 0.234 0.241 - - 0 - 0.00%
2024-11-27 0 0.250 0.243 0.250 - - 0 0 - 0.241 0.234 0.241 - - 0 - 0.00%
2024-11-26 0 0.250 0.243 0.250 0.249 0.255 20,000 5,008 0.2504 0.241 0.234 0.241 0.240 0.246 20,763 0.2412 0.00%
2024-11-25 0 0.250 0.243 0.250 0.250 0.250 12,000 3,000 0.2500 0.241 0.234 0.241 0.241 0.241 12,458 0.2408 0.00%
2024-11-22 0 0.250 0.243 0.250 - - 0 0 - 0.241 0.234 0.241 - - 0 - 0.00%
2024-11-21 0 0.250 0.243 0.250 - - 0 0 - 0.241 0.234 0.241 - - 0 - 0.00%
2024-11-20 0 0.250 0.244 0.250 0.250 0.260 328,000 82,760 0.2523 0.241 0.235 0.241 0.241 0.250 340,511 0.2430 0.00%
2024-11-19 0 0.250 0.243 0.250 0.250 0.250 4,000 1,000 0.2500 0.241 0.234 0.241 0.241 0.241 4,153 0.2408 0.00%
2024-11-18 0 0.250 0.243 0.250 - - 0 0 - 0.241 0.234 0.241 - - 0 - 0.00%
2024-11-15 0 0.250 0.242 0.250 0.255 0.255 4,000 1,020 0.2550 0.241 0.233 0.241 0.246 0.246 4,153 0.2456 0.00%
2024-11-14 0 0.250 0.242 0.250 0.255 0.255 4,000 1,020 0.2550 0.241 0.233 0.241 0.246 0.246 4,153 0.2456 0.00%
2024-11-13 0 0.250 0.242 0.250 0.250 0.260 220,000 55,260 0.2512 0.241 0.233 0.241 0.241 0.250 228,392 0.2420 -3.85%
2024-11-12 0 0.260 0.244 0.255 0.250 0.260 264,000 66,340 0.2513 0.250 0.235 0.246 0.241 0.250 274,070 0.2421 4.00%
2024-11-11 0 0.250 0.244 0.250 0.243 0.250 84,000 20,680 0.2462 0.241 0.235 0.241 0.234 0.241 87,204 0.2371 0.00%
2024-11-08 0 0.250 0.242 0.250 - - 0 0 - 0.241 0.233 0.241 - - 0 - 0.00%
2024-11-07 0 0.250 0.242 0.250 0.250 0.250 136,000 34,000 0.2500 0.241 0.233 0.241 0.241 0.241 141,188 0.2408 0.00%
2024-11-06 0 0.250 0.242 0.250 0.250 0.255 24,000 6,020 0.2508 0.241 0.233 0.241 0.241 0.246 24,915 0.2416 0.00%
2024-11-05 0 0.250 0.242 0.250 0.255 0.255 4,000 1,020 0.2550 0.241 0.233 0.241 0.246 0.246 4,153 0.2456 0.00%
2024-11-04 0 0.250 0.242 0.250 - - 0 0 - 0.241 0.233 0.241 - - 0 - -1.96%
2024-11-01 0 0.255 0.242 0.255 0.255 0.255 4,000 1,020 0.2550 0.246 0.233 0.246 0.246 0.246 4,153 0.2456 2.00%
2024-10-31 0 0.250 0.245 0.250 0.242 0.250 5,248,000 1,283,936 0.2447 0.241 0.236 0.241 0.233 0.241 5,448,180 0.2357 0.00%
2024-10-30 0 0.250 0.242 0.250 - - 0 0 - 0.241 0.233 0.241 - - 0 - -1.96%
2024-10-29 0 0.255 0.243 0.255 0.242 0.255 212,000 51,576 0.2433 0.246 0.234 0.246 0.233 0.246 220,087 0.2343 0.00%
2024-10-28 0 0.255 0.244 0.255 0.244 0.255 136,000 33,996 0.2500 0.246 0.235 0.246 0.235 0.246 141,188 0.2408 -1.92%
2024-10-25 0 0.260 0.250 0.260 0.255 0.260 136,000 34,700 0.2551 0.250 0.241 0.250 0.246 0.250 141,188 0.2458 1.96%
2024-10-24 0 0.255 0.244 0.255 0.244 0.255 192,000 48,016 0.2501 0.246 0.235 0.246 0.235 0.246 199,324 0.2409 2.00%
2024-10-23 0 0.250 0.245 0.255 0.244 0.255 192,000 47,904 0.2495 0.241 0.236 0.246 0.235 0.246 199,324 0.2403 1.21%
2024-10-22 0 0.247 0.244 0.255 0.247 0.285 2,044,000 518,260 0.2536 0.238 0.235 0.246 0.238 0.275 2,121,967 0.2442 -10.18%
2024-10-21 0 0.275 0.255 0.275 0.241 0.285 1,300,000 331,648 0.2551 0.265 0.246 0.265 0.232 0.275 1,349,587 0.2457 5.77%
2024-10-18 0 0.260 0.246 0.255 0.250 0.265 212,000 54,180 0.2556 0.250 0.237 0.246 0.241 0.255 220,087 0.2462 1.96%
2024-10-17 0 0.255 0.245 0.255 0.250 0.255 300,000 75,160 0.2505 0.246 0.236 0.246 0.241 0.246 311,443 0.2413 2.00%
2024-10-16 0 0.250 0.244 0.250 0.244 0.295 932,000 236,692 0.2540 0.241 0.235 0.241 0.235 0.284 967,550 0.2446 -10.71%
2024-10-15 0 0.280 0.255 0.280 0.250 0.300 696,000 180,440 0.2593 0.270 0.246 0.270 0.241 0.289 722,548 0.2497 -3.45%
2024-10-14 0 0.290 0.255 0.290 0.300 0.300 4,000 1,200 0.3000 0.279 0.246 0.279 0.289 0.289 4,153 0.2890 1.75%
2024-10-10 0 0.285 0.265 0.285 0.300 0.300 4,000 1,200 0.3000 0.275 0.255 0.275 0.289 0.289 4,153 0.2890 3.64%
2024-10-09 0 0.275 0.255 0.275 0.260 0.295 140,000 39,840 0.2846 0.265 0.246 0.265 0.250 0.284 145,340 0.2741 1.85%
2024-10-08 0 0.270 0.255 0.270 0.285 0.300 136,000 39,400 0.2897 0.260 0.246 0.260 0.275 0.289 141,188 0.2791 -5.26%
2024-10-07 0 0.285 0.260 0.285 0.255 0.290 628,000 167,500 0.2667 0.275 0.250 0.275 0.246 0.279 651,954 0.2569 9.62%
2024-10-04 0 0.260 0.255 0.270 0.241 0.270 784,000 195,920 0.2499 0.250 0.246 0.260 0.232 0.260 813,905 0.2407 6.12%
2024-10-03 0 0.245 0.242 0.245 0.242 0.250 240,000 59,292 0.2471 0.236 0.233 0.236 0.233 0.241 249,155 0.2380 -5.77%
2024-10-02 0 0.260 0.246 0.255 0.250 0.285 788,000 199,660 0.2534 0.250 0.237 0.246 0.241 0.275 818,058 0.2441 4.00%
2024-09-30 0 0.250 0.246 0.250 0.249 0.300 516,000 133,744 0.2592 0.241 0.237 0.241 0.240 0.289 535,682 0.2497 -1.96%
2024-09-27 0 0.255 0.243 0.255 0.245 0.300 1,072,000 273,260 0.2549 0.246 0.234 0.246 0.236 0.289 1,112,890 0.2455 4.08%
2024-09-26 0 0.245 0.238 0.245 0.238 0.245 12,000 2,888 0.2407 0.236 0.229 0.236 0.229 0.236 12,458 0.2318 0.41%
2024-09-25 0 0.244 0.238 0.244 0.240 0.246 120,000 29,160 0.2430 0.235 0.229 0.235 0.231 0.237 124,577 0.2341 0.00%
2024-09-24 0 0.244 0.241 0.244 0.240 0.255 384,000 93,200 0.2427 0.235 0.232 0.235 0.231 0.246 398,647 0.2338 0.00%
2024-09-23 0 0.244 0.237 0.245 0.240 0.249 156,000 37,704 0.2417 0.235 0.228 0.236 0.231 0.240 161,950 0.2328 -0.81%
2024-09-20 0 0.246 0.237 0.246 0.248 0.248 4,000 992 0.2480 0.237 0.228 0.237 0.239 0.239 4,153 0.2389 0.00%
2024-09-19 0 0.246 0.238 0.246 0.245 0.249 104,000 25,628 0.2464 0.237 0.229 0.237 0.236 0.240 107,967 0.2374 0.00%
2024-09-17 0 0.246 0.241 0.246 0.244 0.246 32,000 7,828 0.2446 0.237 0.232 0.237 0.235 0.237 33,221 0.2356 0.41%
2024-09-16 0 0.245 0.231 0.245 0.240 0.250 188,000 45,724 0.2432 0.236 0.223 0.236 0.231 0.241 195,171 0.2343 -0.81%
2024-09-13 0 0.247 0.241 0.247 0.243 0.249 124,000 30,564 0.2465 0.238 0.232 0.238 0.234 0.240 128,730 0.2374 0.82%
2024-09-12 0 0.245 0.232 0.246 0.237 0.250 1,524,000 372,976 0.2447 0.236 0.223 0.237 0.228 0.241 1,582,132 0.2357 -2.00%
2024-09-11 0 0.250 0.231 0.250 0.246 0.255 148,000 36,668 0.2478 0.241 0.223 0.241 0.237 0.246 153,645 0.2387 1.21%
2024-09-10 0 0.247 0.231 0.249 - - 0 0 - 0.238 0.223 0.240 - - 0 - 0.00%
2024-09-09 0 0.247 0.231 0.247 0.243 0.247 60,000 14,676 0.2446 0.238 0.223 0.238 0.234 0.238 62,289 0.2356 1.65%
2024-09-05 0 0.243 0.232 0.243 0.230 0.246 360,000 85,216 0.2367 0.234 0.223 0.234 0.222 0.237 373,732 0.2280 -2.02%
2024-09-04 0 0.248 0.245 0.248 0.238 0.249 56,000 13,836 0.2471 0.239 0.236 0.239 0.229 0.240 58,136 0.2380 0.40%
2024-09-03 0 0.247 0.237 0.246 - - 0 0 - 0.238 0.228 0.237 - - 0 - 0.00%
2024-09-02 0 0.247 0.240 0.246 0.243 0.248 108,000 26,488 0.2453 0.238 0.231 0.237 0.234 0.239 112,120 0.2362 1.23%
2024-08-30 0 0.244 0.236 0.244 0.236 0.255 9,992,000 2,412,756 0.2415 0.235 0.227 0.235 0.227 0.246 10,373,136 0.2326 -1.61%
2024-08-29 0 0.248 0.241 0.255 0.240 0.290 636,000 162,288 0.2552 0.239 0.232 0.246 0.231 0.279 660,260 0.2458 2.48%
2024-08-28 0 0.242 0.236 0.242 - - 0 0 - 0.233 0.227 0.233 - - 0 - 0.00%
2024-08-27 0 0.242 0.236 0.242 0.243 0.243 4,000 972 0.2430 0.233 0.227 0.233 0.234 0.234 4,153 0.2341 0.83%
2024-08-26 0 0.240 0.236 0.240 0.240 0.240 28,000 6,720 0.2400 0.231 0.227 0.231 0.231 0.231 29,068 0.2312 -2.04%
2024-08-23 0 0.245 0.236 0.245 0.236 0.245 48,000 11,672 0.2432 0.236 0.227 0.236 0.227 0.236 49,831 0.2342 0.82%
2024-08-22 0 0.243 0.236 0.243 - - 0 0 - 0.234 0.227 0.234 - - 0 - -0.82%
2024-08-21 0 0.245 0.235 0.245 0.241 0.250 184,000 45,052 0.2448 0.236 0.226 0.236 0.232 0.241 191,019 0.2359 0.00%
2024-08-20 0 0.245 0.236 0.245 0.236 0.245 12,000 2,904 0.2420 0.236 0.227 0.236 0.227 0.236 12,458 0.2331 2.08%
2024-08-19 0 0.240 0.239 0.245 0.238 0.249 180,000 43,780 0.2432 0.231 0.230 0.236 0.229 0.240 186,866 0.2343 -2.44%
2024-08-16 0 0.246 0.235 0.246 - - 0 0 - 0.237 0.226 0.237 - - 0 - -0.40%
2024-08-15 0 0.247 0.235 0.245 0.240 0.255 276,000 67,408 0.2442 0.238 0.226 0.236 0.231 0.246 286,528 0.2353 -0.80%
2024-08-14 0 0.249 0.235 0.249 0.248 0.250 112,000 27,880 0.2489 0.240 0.226 0.240 0.239 0.241 116,272 0.2398 0.40%
2024-08-13 0 0.248 0.238 0.248 0.248 0.248 28,000 6,944 0.2480 0.239 0.229 0.239 0.239 0.239 29,068 0.2389 0.00%
2024-08-12 0 0.248 0.235 0.248 0.235 0.250 48,000 11,868 0.2473 0.239 0.226 0.239 0.226 0.241 49,831 0.2382 0.81%
2024-08-09 0 0.246 0.231 0.246 0.238 0.255 280,000 67,820 0.2422 0.237 0.223 0.237 0.229 0.246 290,680 0.2333 -0.81%
2024-08-08 0 0.248 0.245 0.248 0.245 0.270 720,000 180,912 0.2513 0.239 0.236 0.239 0.236 0.260 747,464 0.2420 -0.80%
2024-08-07 0 0.250 0.240 0.250 - - 0 0 - 0.241 0.231 0.241 - - 0 - 0.00%
2024-08-06 0 0.250 0.240 0.250 0.247 0.260 172,000 43,368 0.2521 0.241 0.231 0.241 0.238 0.250 178,561 0.2429 0.40%
2024-08-05 0 0.249 0.243 0.250 0.249 0.295 640,000 166,356 0.2599 0.240 0.234 0.241 0.240 0.284 664,412 0.2504 -0.40%
2024-08-02 0 0.250 0.241 0.250 0.248 0.255 136,000 33,824 0.2487 0.241 0.232 0.241 0.239 0.246 141,188 0.2396 0.81%
2024-08-01 0 0.248 0.240 0.250 0.243 0.300 964,000 250,980 0.2604 0.239 0.231 0.241 0.234 0.289 1,000,771 0.2508 3.33%
2024-07-31 0 0.240 0.231 0.240 0.240 0.245 28,000 6,820 0.2436 0.231 0.223 0.231 0.231 0.236 29,068 0.2346 -0.41%
2024-07-30 0 0.241 0.231 0.244 0.235 0.240 1,312,000 314,860 0.2400 0.232 0.223 0.235 0.226 0.231 1,362,045 0.2312 -2.03%
2024-07-29 0 0.246 0.231 0.245 0.243 0.246 32,000 7,788 0.2434 0.237 0.223 0.236 0.234 0.237 33,221 0.2344 1.23%
2024-07-26 0 0.243 0.232 0.243 - - 0 0 - 0.234 0.223 0.234 - - 0 - -0.41%
2024-07-25 0 0.244 0.231 0.244 0.240 0.255 456,000 111,072 0.2436 0.235 0.223 0.235 0.231 0.246 473,394 0.2346 -2.01%
2024-07-24 0 0.249 0.231 0.249 0.241 0.255 196,000 48,144 0.2456 0.240 0.223 0.240 0.232 0.246 203,476 0.2366 0.81%
2024-07-23 0 0.247 0.236 0.246 0.241 0.255 172,000 42,292 0.2459 0.238 0.227 0.237 0.232 0.246 178,561 0.2368 -1.20%
2024-07-22 0 0.250 0.231 0.250 0.255 0.255 4,000 1,020 0.2550 0.241 0.223 0.241 0.246 0.246 4,153 0.2456 1.21%
2024-07-19 0 0.247 0.231 0.247 - - 0 0 - 0.238 0.223 0.238 - - 0 - -0.80%
2024-07-18 0 0.249 0.231 0.249 0.240 0.249 56,000 13,564 0.2422 0.240 0.223 0.240 0.231 0.240 58,136 0.2333 0.00%
2024-07-17 0 0.249 0.236 0.249 0.255 0.255 4,000 1,020 0.2550 0.240 0.227 0.240 0.246 0.246 4,153 0.2456 -0.40%
2024-07-16 0 0.250 0.243 0.255 0.245 0.285 1,188,000 302,520 0.2546 0.241 0.234 0.246 0.236 0.275 1,233,315 0.2453 -5.66%
2024-07-15 0 0.265 0.230 0.265 0.255 0.280 256,000 66,700 0.2605 0.255 0.222 0.255 0.246 0.270 265,765 0.2510 6.00%
2024-07-12 0 0.250 0.230 0.250 0.250 0.265 180,000 45,600 0.2533 0.241 0.222 0.241 0.241 0.255 186,866 0.2440 2.04%
2024-07-11 0 0.245 0.237 0.245 0.238 0.255 128,000 30,644 0.2394 0.236 0.228 0.236 0.229 0.246 132,882 0.2306 -2.00%
2024-07-10 0 0.250 - 0.250 0.255 0.255 4,000 1,020 0.2550 0.241 - 0.241 0.246 0.246 4,153 0.2456 0.00%
2024-07-09 0 0.250 0.243 0.250 0.247 0.265 256,000 64,240 0.2509 0.241 0.234 0.241 0.238 0.255 265,765 0.2417 1.63%
2024-07-08 0 0.246 - 0.246 0.245 0.250 1,204,000 296,200 0.2460 0.237 - 0.237 0.236 0.241 1,249,925 0.2370 0.82%
2024-07-05 0 0.244 0.221 0.245 0.239 0.244 76,000 18,440 0.2426 0.235 0.213 0.236 0.230 0.235 78,899 0.2337 -1.21%
2024-07-04 0 0.247 0.233 0.244 0.236 0.250 64,000 15,316 0.2393 0.238 0.224 0.235 0.227 0.241 66,441 0.2305 -0.40%
2024-07-03 0 0.248 0.230 0.248 0.227 0.248 404,000 95,824 0.2372 0.239 0.222 0.239 0.219 0.239 419,410 0.2285 9.25%
2024-07-02 0 0.227 0.224 0.227 0.221 0.315 1,280,000 310,468 0.2426 0.219 0.216 0.219 0.213 0.303 1,328,824 0.2336 -21.72%
2024-06-28 0 0.290 0.260 0.290 0.295 0.295 4,000 1,180 0.2950 0.279 0.250 0.279 0.284 0.284 4,153 0.2842 0.00%
2024-06-27 0 0.290 0.260 0.290 0.310 0.310 4,000 1,240 0.3100 0.279 0.250 0.279 0.299 0.299 4,153 0.2986 -1.69%
2024-06-26 0 0.295 0.270 0.295 0.295 0.295 4,000 1,180 0.2950 0.284 0.260 0.284 0.284 0.284 4,153 0.2842 0.00%
2024-06-25 0 0.295 0.270 0.295 0.265 0.310 76,000 20,540 0.2703 0.284 0.260 0.284 0.255 0.299 78,899 0.2603 1.72%
2024-06-24 0 0.290 0.265 0.290 0.295 0.315 44,000 13,060 0.2968 0.279 0.255 0.279 0.284 0.303 45,678 0.2859 -1.69%
2024-06-21 0 0.295 0.255 0.295 0.300 0.300 4,000 1,200 0.3000 0.284 0.246 0.284 0.289 0.289 4,153 0.2890 0.00%
2024-06-20 0 0.295 0.265 0.295 0.310 0.315 12,000 3,740 0.3117 0.284 0.255 0.284 0.299 0.303 12,458 0.3002 0.00%
2024-06-19 0 0.295 0.265 0.295 0.310 0.310 4,000 1,240 0.3100 0.284 0.255 0.284 0.299 0.299 4,153 0.2986 3.51%
2024-06-18 0 0.285 0.265 0.310 0.280 0.300 96,000 27,400 0.2854 0.275 0.255 0.299 0.270 0.289 99,662 0.2749 1.79%
2024-06-17 0 0.280 0.265 0.280 0.270 0.320 316,000 87,880 0.2781 0.270 0.255 0.270 0.260 0.308 328,054 0.2679 -0.92%
2024-06-14 0 0.285 0.260 0.285 0.250 0.295 336,000 88,220 0.2626 0.272 0.248 0.272 0.239 0.282 351,791 0.2508 14.00%
2024-06-13 0 0.250 0.242 0.250 0.250 0.250 4,000 1,000 0.2500 0.239 0.231 0.239 0.239 0.239 4,188 0.2388 0.40%
2024-06-12 0 0.249 0.241 0.249 0.240 0.255 32,000 7,880 0.2463 0.238 0.230 0.238 0.229 0.244 33,504 0.2352 0.00%
2024-06-11 0 0.249 0.231 0.249 - - 0 0 - 0.238 0.221 0.238 - - 0 - -2.35%
2024-06-07 0 0.255 0.242 0.255 0.242 0.255 140,000 34,864 0.2490 0.244 0.231 0.244 0.231 0.244 146,580 0.2379 2.00%
2024-06-06 0 0.250 0.242 0.250 - - 0 0 - 0.239 0.231 0.239 - - 0 - -1.96%
2024-06-05 0 0.255 0.243 0.255 0.250 0.255 44,000 11,020 0.2505 0.244 0.232 0.244 0.239 0.244 46,068 0.2392 0.00%
2024-06-04 0 0.255 0.242 0.255 - - 0 0 - 0.244 0.231 0.244 - - 0 - 0.00%
2024-06-03 0 0.255 0.239 0.255 0.241 0.265 408,000 103,064 0.2526 0.244 0.228 0.244 0.230 0.253 427,175 0.2413 0.00%
2024-05-31 0 0.255 0.236 0.255 0.247 0.275 660,000 168,056 0.2546 0.244 0.225 0.244 0.236 0.263 691,018 0.2432 2.00%
2024-05-30 0 0.250 0.244 0.255 0.241 0.265 6,400,000 1,591,384 0.2487 0.239 0.233 0.244 0.230 0.253 6,700,785 0.2375 -1.96%
2024-05-29 0 0.255 0.233 0.255 0.245 0.260 252,000 62,940 0.2498 0.244 0.223 0.244 0.234 0.248 263,843 0.2386 -7.27%
2024-05-28 0 0.275 0.255 0.275 0.255 0.285 296,000 78,820 0.2663 0.263 0.244 0.263 0.244 0.272 309,911 0.2543 0.00%
2024-05-27 0 0.275 0.255 0.275 0.230 0.285 924,000 235,900 0.2553 0.263 0.244 0.263 0.220 0.272 967,426 0.2438 13.17%
2024-05-24 0 0.243 0.225 0.242 0.224 0.247 1,336,000 307,116 0.2299 0.232 0.215 0.231 0.214 0.236 1,398,789 0.2196 2.53%
2024-05-23 0 0.237 0.223 0.237 0.230 0.247 324,000 75,588 0.2333 0.226 0.213 0.226 0.220 0.236 339,227 0.2228 -4.82%
2024-05-22 0 0.249 0.242 0.249 0.235 0.265 2,640,000 651,412 0.2467 0.238 0.231 0.238 0.224 0.253 2,764,074 0.2357 -4.23%
2024-05-21 0 0.260 0.255 0.260 0.250 0.285 1,196,000 310,700 0.2598 0.248 0.244 0.248 0.239 0.272 1,252,209 0.2481 -11.86%
2024-05-20 0 0.295 0.275 0.295 0.275 0.320 2,216,000 632,300 0.2853 0.282 0.263 0.282 0.263 0.306 2,320,147 0.2725 1.72%
2024-05-17 0 0.290 0.275 0.290 0.280 0.310 312,000 89,680 0.2874 0.277 0.263 0.277 0.267 0.296 326,663 0.2745 0.00%
2024-05-16 0 0.290 0.280 0.295 0.260 0.305 1,528,000 442,560 0.2896 0.277 0.267 0.282 0.248 0.291 1,599,812 0.2766 -1.69%
2024-05-14 0 0.295 0.285 0.300 0.265 0.300 188,000 53,660 0.2854 0.282 0.272 0.287 0.253 0.287 196,836 0.2726 1.72%
2024-05-13 0 0.290 0.275 0.295 0.280 0.315 1,696,000 488,300 0.2879 0.277 0.263 0.282 0.267 0.301 1,775,708 0.2750 -3.33%
2024-05-10 0 0.300 0.285 0.300 0.280 0.320 296,000 90,400 0.3054 0.287 0.272 0.287 0.267 0.306 309,911 0.2917 1.69%
2024-05-09 0 0.295 0.280 0.300 0.280 0.300 1,284,000 365,720 0.2848 0.282 0.267 0.287 0.267 0.287 1,344,345 0.2720 0.00%
2024-05-08 0 0.295 0.285 0.300 0.280 0.310 20,000 5,920 0.2960 0.282 0.272 0.287 0.267 0.296 20,940 0.2827 1.72%
2024-05-07 0 0.290 0.275 0.290 0.275 0.310 1,368,000 400,380 0.2927 0.277 0.263 0.277 0.263 0.296 1,432,293 0.2795 1.75%
2024-05-06 0 0.285 0.265 0.290 0.270 0.315 216,000 58,920 0.2728 0.272 0.253 0.277 0.258 0.301 226,151 0.2605 -3.39%
2024-05-03 0 0.295 0.275 0.300 0.285 0.320 1,340,000 392,520 0.2929 0.282 0.263 0.287 0.272 0.306 1,402,977 0.2798 3.51%
2024-05-02 0 0.285 0.270 0.290 0.265 0.320 324,000 91,780 0.2833 0.272 0.258 0.277 0.253 0.306 339,227 0.2706 -5.00%
2024-04-30 0 0.300 0.265 0.300 0.244 0.315 2,408,000 609,172 0.2530 0.287 0.253 0.287 0.233 0.301 2,521,170 0.2416 7.14%
2024-04-29 0 0.280 0.255 0.280 0.250 0.305 436,000 114,400 0.2624 0.267 0.244 0.267 0.239 0.291 456,491 0.2506 0.00%
2024-04-26 0 0.280 0.265 0.290 0.255 0.360 1,640,000 477,000 0.2909 0.267 0.253 0.277 0.244 0.344 1,717,076 0.2778 7.69%
2024-04-25 0 0.260 0.260 0.285 0.260 0.325 576,000 164,660 0.2859 0.248 0.248 0.272 0.248 0.310 603,071 0.2730 -3.70%
2024-04-24 0 0.270 0.255 0.270 0.255 0.285 1,528,000 404,820 0.2649 0.258 0.244 0.258 0.244 0.272 1,599,812 0.2530 5.88%
2024-04-23 0 0.255 0.247 0.265 0.238 0.285 912,000 231,152 0.2535 0.244 0.236 0.253 0.227 0.272 954,862 0.2421 2.00%
2024-04-22 0 0.250 0.234 0.247 0.232 0.260 1,384,000 345,992 0.2500 0.239 0.223 0.236 0.222 0.248 1,449,045 0.2388 3.31%
2024-04-19 0 0.242 0.227 0.249 0.239 0.239 8,000 1,912 0.2390 0.231 0.217 0.238 0.228 0.228 8,376 0.2283 -6.92%
2024-04-18 0 0.260 0.243 0.260 0.226 0.260 1,388,000 353,208 0.2545 0.248 0.232 0.248 0.216 0.248 1,453,233 0.2430 6.12%
2024-04-17 0 0.245 0.220 0.245 0.208 0.245 1,452,000 336,764 0.2319 0.234 0.210 0.234 0.199 0.234 1,520,241 0.2215 11.87%
2024-04-16 0 0.219 0.205 0.216 0.191 0.247 2,356,000 526,344 0.2234 0.209 0.196 0.206 0.182 0.236 2,466,726 0.2134 -5.19%
2024-04-15 0 0.231 - 0.233 0.231 0.280 2,596,000 659,696 0.2541 0.221 - 0.223 0.221 0.267 2,718,006 0.2427 -17.50%
2024-04-12 0 0.280 0.265 0.280 0.270 0.280 3,200,000 873,100 0.2728 0.267 0.253 0.267 0.258 0.267 3,350,393 0.2606 -1.75%
2024-04-11 0 0.285 0.270 0.285 0.270 0.280 52,000 14,140 0.2719 0.272 0.258 0.272 0.258 0.267 54,444 0.2597 0.00%
2024-04-10 0 0.285 0.275 0.285 0.275 0.300 2,132,000 588,020 0.2758 0.272 0.263 0.272 0.263 0.287 2,232,199 0.2634 -1.72%
2024-04-09 0 0.290 0.285 0.290 0.285 0.290 24,000 6,940 0.2892 0.277 0.272 0.277 0.272 0.277 25,128 0.2762 -1.69%
2024-04-08 0 0.295 0.290 0.295 0.290 0.305 2,076,000 602,680 0.2903 0.282 0.277 0.282 0.277 0.291 2,173,567 0.2773 0.00%
2024-04-05 0 0.295 0.290 0.295 0.290 0.295 68,000 20,040 0.2947 0.282 0.277 0.282 0.277 0.282 71,196 0.2815 -3.28%
2024-04-03 0 0.305 0.290 0.305 0.290 0.335 2,420,000 707,380 0.2923 0.291 0.277 0.291 0.277 0.320 2,533,734 0.2792 0.00%
2024-04-02 0 0.305 0.295 0.300 0.295 0.315 108,000 32,380 0.2998 0.291 0.282 0.287 0.282 0.301 113,076 0.2864 -1.61%
2024-03-28 0 0.310 0.300 0.310 0.300 0.315 1,552,000 466,400 0.3005 0.296 0.287 0.296 0.287 0.301 1,624,940 0.2870 -1.59%
2024-03-27 0 0.315 0.300 0.315 0.300 0.320 108,000 33,300 0.3083 0.301 0.287 0.301 0.287 0.306 113,076 0.2945 5.00%
2024-03-26 0 0.300 0.285 0.300 0.290 0.305 1,592,000 470,420 0.2955 0.287 0.272 0.287 0.277 0.291 1,666,820 0.2822 0.00%
2024-03-25 0 0.300 0.285 0.300 0.280 0.300 60,000 17,680 0.2947 0.287 0.272 0.287 0.267 0.287 62,820 0.2814 1.69%
2024-03-22 0 0.295 0.285 0.295 0.285 0.295 1,540,000 439,140 0.2852 0.282 0.272 0.282 0.272 0.282 1,612,376 0.2724 -1.67%
2024-03-21 0 0.300 0.290 0.300 0.290 0.300 28,000 8,200 0.2929 0.287 0.277 0.287 0.277 0.287 29,316 0.2797 1.69%
2024-03-20 0 0.295 0.290 0.295 0.295 0.330 1,884,000 572,740 0.3040 0.282 0.277 0.282 0.282 0.315 1,972,544 0.2904 -1.67%
2024-03-19 0 0.300 0.290 0.300 0.290 0.310 4,916,000 1,475,680 0.3002 0.287 0.277 0.287 0.277 0.296 5,147,041 0.2867 -3.23%
2024-03-18 0 0.310 0.295 0.310 0.305 0.315 1,492,000 455,140 0.3051 0.296 0.282 0.296 0.291 0.301 1,562,121 0.2914 0.00%
2024-03-15 0 0.310 0.290 0.310 0.285 0.320 156,000 47,660 0.3055 0.296 0.277 0.296 0.272 0.306 163,332 0.2918 5.08%
2024-03-14 0 0.295 0.270 0.290 0.285 0.300 224,000 65,280 0.2914 0.282 0.258 0.277 0.272 0.287 234,527 0.2783 -3.28%
2024-03-13 0 0.305 0.285 0.300 0.300 0.315 180,000 54,640 0.3036 0.291 0.272 0.287 0.287 0.301 188,460 0.2899 -3.17%
2024-03-12 0 0.315 0.295 0.315 0.295 0.315 176,000 53,120 0.3018 0.301 0.282 0.301 0.282 0.301 184,272 0.2883 5.00%
2024-03-11 0 0.300 0.285 0.305 0.305 0.305 4,000 1,220 0.3050 0.287 0.272 0.291 0.291 0.291 4,188 0.2913 0.00%
2024-03-08 0 0.300 0.290 0.300 0.295 0.315 100,000 30,040 0.3004 0.287 0.277 0.287 0.282 0.301 104,700 0.2869 -3.23%
2024-03-07 0 0.310 0.300 0.310 0.310 0.310 4,000 1,240 0.3100 0.296 0.287 0.296 0.296 0.296 4,188 0.2961 3.33%
2024-03-06 0 0.300 0.295 0.310 0.300 0.335 812,000 250,300 0.3083 0.287 0.282 0.296 0.287 0.320 850,162 0.2944 -1.64%
2024-03-05 0 0.305 0.295 0.305 0.300 0.325 1,284,000 385,960 0.3006 0.291 0.282 0.291 0.287 0.310 1,344,345 0.2871 -6.15%
2024-03-04 0 0.325 0.310 0.325 0.310 0.335 12,000 3,900 0.3250 0.310 0.296 0.310 0.296 0.320 12,564 0.3104 -1.52%
2024-03-01 0 0.330 0.305 0.330 0.305 0.330 100,000 31,600 0.3160 0.315 0.291 0.315 0.291 0.315 104,700 0.3018 1.54%
2024-02-29 0 0.325 0.310 0.325 - - 0 0 - 0.310 0.296 0.310 - - 0 - -1.52%
2024-02-28 0 0.330 0.310 0.330 0.305 0.330 2,460,000 762,900 0.3101 0.315 0.296 0.315 0.291 0.315 2,575,614 0.2962 4.76%
2024-02-27 0 0.315 0.305 0.315 0.310 0.325 2,640,000 825,760 0.3128 0.301 0.291 0.301 0.296 0.310 2,764,074 0.2987 -4.55%
2024-02-26 0 0.330 0.305 0.330 0.345 0.345 4,000 1,380 0.3450 0.315 0.291 0.315 0.330 0.330 4,188 0.3295 6.45%
2024-02-23 0 0.310 0.305 0.310 0.305 0.330 2,836,000 920,900 0.3247 0.296 0.291 0.296 0.291 0.315 2,969,285 0.3101 -4.62%
2024-02-22 0 0.325 0.320 0.325 0.325 0.360 228,000 75,560 0.3314 0.310 0.306 0.310 0.310 0.344 238,715 0.3165 -7.14%
2024-02-21 0 0.350 0.325 0.350 0.325 0.355 2,552,000 867,760 0.3400 0.334 0.310 0.334 0.310 0.339 2,671,938 0.3248 -1.41%
2024-02-20 0 0.355 0.335 0.355 0.335 0.360 40,000 13,740 0.3435 0.339 0.320 0.339 0.320 0.344 41,880 0.3281 5.97%
2024-02-19 0 0.335 0.330 0.345 0.325 0.380 3,264,000 1,118,420 0.3427 0.320 0.315 0.330 0.310 0.363 3,417,400 0.3273 0.00%
2024-02-16 0 0.335 0.295 0.330 0.310 0.335 328,000 104,100 0.3174 0.320 0.282 0.315 0.296 0.320 343,415 0.3031 8.06%
2024-02-15 0 0.310 0.290 0.310 0.295 0.310 40,000 12,200 0.3050 0.296 0.277 0.296 0.282 0.296 41,880 0.2913 0.00%
2024-02-14 0 0.310 0.285 0.310 0.305 0.310 24,000 7,340 0.3058 0.296 0.272 0.296 0.291 0.296 25,128 0.2921 0.00%
2024-02-09 0 0.310 0.285 0.310 0.300 0.310 60,000 18,240 0.3040 0.296 0.272 0.296 0.287 0.296 62,820 0.2904 0.00%
2024-02-08 0 0.310 0.285 0.305 0.295 0.310 36,000 10,980 0.3050 0.296 0.272 0.291 0.282 0.296 37,692 0.2913 0.00%
2024-02-07 0 0.310 0.295 0.305 0.290 0.310 1,980,000 584,420 0.2952 0.296 0.282 0.291 0.277 0.296 2,073,055 0.2819 1.64%
2024-02-06 0 0.305 0.295 0.310 0.295 0.305 1,968,000 581,140 0.2953 0.291 0.282 0.296 0.282 0.291 2,060,491 0.2820 -3.17%
2024-02-05 0 0.315 0.300 0.315 0.295 0.320 672,000 205,380 0.3056 0.301 0.287 0.301 0.282 0.306 703,582 0.2919 6.78%
2024-02-02 0 0.295 0.280 0.295 0.290 0.295 2,560,000 742,440 0.2900 0.282 0.267 0.282 0.277 0.282 2,680,314 0.2770 0.00%
2024-02-01 0 0.295 0.270 0.295 0.285 0.300 12,000 3,540 0.2950 0.282 0.258 0.282 0.272 0.287 12,564 0.2818 0.00%
2024-01-31 0 0.295 0.280 0.295 0.290 0.300 2,644,000 779,960 0.2950 0.282 0.267 0.282 0.277 0.287 2,768,262 0.2818 0.00%
2024-01-30 0 0.295 0.290 0.300 0.295 0.350 1,088,000 337,620 0.3103 0.282 0.277 0.287 0.282 0.334 1,139,133 0.2964 -11.94%
2024-01-29 0 0.335 0.305 0.335 0.295 0.335 3,428,000 1,036,060 0.3022 0.320 0.291 0.320 0.282 0.320 3,589,108 0.2887 -2.90%
2024-01-26 0 0.345 0.320 0.345 0.315 0.345 124,000 40,520 0.3268 0.330 0.306 0.330 0.301 0.330 129,828 0.3121 2.99%
2024-01-25 0 0.335 0.310 0.335 0.300 0.345 3,008,000 994,260 0.3305 0.320 0.296 0.320 0.287 0.330 3,149,369 0.3157 -4.29%
2024-01-24 0 0.350 0.315 0.350 0.310 0.385 24,000 8,280 0.3450 0.334 0.301 0.334 0.296 0.368 25,128 0.3295 4.48%
2024-01-23 0 0.335 0.315 0.335 0.310 0.375 2,928,000 981,180 0.3351 0.320 0.301 0.320 0.296 0.358 3,065,609 0.3201 0.00%
2024-01-22 0 0.335 0.315 0.340 0.320 0.390 6,628,000 2,249,620 0.3394 0.320 0.301 0.325 0.306 0.372 6,939,500 0.3242 -8.22%
2024-01-19 0 0.365 0.315 0.365 0.255 0.375 2,224,000 668,380 0.3005 0.349 0.301 0.349 0.244 0.358 2,328,523 0.2870 15.87%
2024-01-18 0 0.315 0.295 0.310 0.305 0.315 116,000 35,460 0.3057 0.301 0.282 0.296 0.291 0.301 121,452 0.2920 5.00%
2024-01-17 0 0.300 0.295 0.305 0.300 0.305 552,000 168,300 0.3049 0.287 0.282 0.291 0.287 0.291 577,943 0.2912 -3.23%
2024-01-16 0 0.310 0.290 0.310 0.290 0.365 924,000 284,080 0.3074 0.296 0.277 0.296 0.277 0.349 967,426 0.2936 -8.82%
2024-01-15 0 0.340 0.310 0.340 0.300 0.340 1,952,000 609,100 0.3120 0.325 0.296 0.325 0.287 0.325 2,043,739 0.2980 11.48%
2024-01-12 0 0.305 0.305 0.315 0.305 0.370 428,000 137,220 0.3206 0.291 0.291 0.301 0.291 0.353 448,115 0.3062 -6.15%
2024-01-11 0 0.325 0.315 0.325 0.315 0.330 2,328,000 751,140 0.3227 0.310 0.301 0.310 0.301 0.315 2,437,411 0.3082 -2.99%
2024-01-10 0 0.335 0.315 0.335 0.315 0.375 528,000 173,720 0.3290 0.320 0.301 0.320 0.301 0.358 552,815 0.3142 0.00%
2024-01-09 0 0.335 0.315 0.335 0.300 0.345 2,964,000 955,120 0.3222 0.320 0.301 0.320 0.287 0.330 3,103,301 0.3078 1.52%
2024-01-08 0 0.330 0.305 0.330 0.315 0.345 156,000 50,180 0.3217 0.315 0.291 0.315 0.301 0.330 163,332 0.3072 6.45%
2024-01-05 0 0.310 0.285 0.310 0.305 0.335 2,268,000 735,960 0.3245 0.296 0.272 0.296 0.291 0.320 2,374,591 0.3099 -6.06%
2024-01-04 0 0.330 0.305 0.330 0.305 0.330 236,000 74,440 0.3154 0.315 0.291 0.315 0.291 0.315 247,091 0.3013 3.13%
2024-01-03 0 0.320 0.305 0.320 0.310 0.335 2,220,000 716,500 0.3227 0.306 0.291 0.306 0.296 0.320 2,324,335 0.3083 -1.54%
2024-01-02 0 0.325 0.310 0.325 0.320 0.390 132,000 44,320 0.3358 0.310 0.296 0.310 0.306 0.372 138,204 0.3207 0.00%
2023-12-29 0 0.325 0.305 0.330 0.310 0.330 192,000 60,640 0.3158 0.310 0.291 0.315 0.296 0.315 201,024 0.3017 6.56%
2023-12-28 0 0.305 0.300 0.305 0.305 0.305 112,000 34,160 0.3050 0.291 0.287 0.291 0.291 0.291 117,264 0.2913 -8.96%
2023-12-27 0 0.335 0.315 0.335 0.320 0.370 216,000 72,440 0.3354 0.320 0.301 0.320 0.306 0.353 226,151 0.3203 1.52%
2023-12-22 0 0.330 0.305 0.330 0.330 0.340 324,000 106,960 0.3301 0.315 0.291 0.315 0.315 0.325 339,227 0.3153 1.54%
2023-12-21 0 0.325 0.310 0.335 - - 0 0 - 0.310 0.296 0.320 - - 0 - 0.00%
2023-12-20 0 0.325 0.310 0.325 0.310 0.350 1,936,000 619,240 0.3199 0.310 0.296 0.310 0.296 0.334 2,026,987 0.3055 -2.99%
2023-12-19 0 0.335 0.305 0.335 0.340 0.340 4,000 1,360 0.3400 0.320 0.291 0.320 0.325 0.325 4,188 0.3247 3.08%
2023-12-18 0 0.325 0.310 0.330 0.310 0.345 4,436,000 1,375,460 0.3101 0.310 0.296 0.315 0.296 0.330 4,644,482 0.2961 -1.52%
2023-12-15 0 0.330 0.320 0.330 0.330 0.330 4,000 1,320 0.3300 0.315 0.306 0.315 0.315 0.315 4,188 0.3152 1.54%
2023-12-14 0 0.325 0.305 0.325 0.300 0.330 4,224,000 1,330,760 0.3150 0.310 0.291 0.310 0.287 0.315 4,422,518 0.3009 6.56%
2023-12-13 0 0.305 0.305 0.325 0.295 0.330 1,012,000 302,320 0.2987 0.291 0.291 0.310 0.282 0.315 1,059,562 0.2853 -1.61%
2023-12-12 0 0.310 0.295 0.310 0.330 0.330 4,000 1,320 0.3300 0.296 0.282 0.296 0.315 0.315 4,188 0.3152 -3.12%
2023-12-11 0 0.320 0.285 0.320 0.300 0.330 116,000 35,960 0.3100 0.306 0.272 0.306 0.287 0.315 121,452 0.2961 10.34%
2023-12-08 0 0.290 0.285 0.300 0.290 0.305 20,000 5,960 0.2980 0.277 0.272 0.287 0.277 0.291 20,940 0.2846 -7.94%
2023-12-07 0 0.315 0.305 0.315 0.300 0.325 148,000 46,320 0.3130 0.301 0.291 0.301 0.287 0.310 154,956 0.2989 -4.55%
2023-12-06 0 0.330 0.295 0.330 0.280 0.370 1,184,000 351,020 0.2965 0.315 0.282 0.315 0.267 0.353 1,239,645 0.2832 20.00%
2023-12-05 0 0.275 0.270 0.290 0.275 0.300 3,828,000 1,146,220 0.2994 0.263 0.258 0.277 0.263 0.287 4,007,907 0.2860 -9.84%
2023-12-04 0 0.305 0.295 0.305 0.305 0.310 804,000 245,240 0.3050 0.291 0.282 0.291 0.291 0.296 841,786 0.2913 -1.61%
2023-12-01 0 0.310 0.290 0.310 - - 0 0 - 0.296 0.277 0.296 - - 0 - 0.00%
2023-11-30 0 0.310 0.290 0.315 0.290 0.315 4,704,000 1,443,040 0.3068 0.296 0.277 0.301 0.277 0.301 4,925,077 0.2930 -3.12%
2023-11-29 0 0.320 0.295 0.320 0.290 0.330 188,000 55,400 0.2947 0.306 0.282 0.306 0.277 0.315 196,836 0.2815 4.92%
2023-11-28 0 0.305 0.305 0.315 0.305 0.330 4,680,000 1,508,440 0.3223 0.291 0.291 0.301 0.291 0.315 4,899,949 0.3078 -7.58%
2023-11-27 0 0.330 0.310 0.330 0.335 0.335 4,000 1,340 0.3350 0.315 0.296 0.315 0.320 0.320 4,188 0.3200 1.54%
2023-11-24 0 0.325 0.310 0.330 0.325 0.345 2,576,000 849,940 0.3299 0.310 0.296 0.315 0.310 0.330 2,697,066 0.3151 0.00%
2023-11-23 0 0.325 0.310 0.330 0.300 0.330 128,000 39,120 0.3056 0.310 0.296 0.315 0.287 0.315 134,016 0.2919 0.00%
2023-11-22 0 0.325 0.310 0.325 0.295 0.405 216,000 66,700 0.3088 0.310 0.296 0.310 0.282 0.387 226,151 0.2949 10.17%
2023-11-21 0 0.295 0.275 0.290 0.295 0.300 8,000 2,380 0.2975 0.282 0.263 0.277 0.282 0.287 8,376 0.2841 1.72%
2023-11-20 0 0.290 0.275 0.285 0.280 0.295 24,000 6,840 0.2850 0.277 0.263 0.272 0.267 0.282 25,128 0.2722 3.57%
2023-11-17 0 0.280 0.270 0.285 0.275 0.285 60,000 16,760 0.2793 0.267 0.258 0.272 0.263 0.272 62,820 0.2668 1.82%
2023-11-16 0 0.275 0.265 0.275 0.270 0.280 268,000 72,760 0.2715 0.263 0.253 0.263 0.258 0.267 280,595 0.2593 -6.78%
2023-11-15 0 0.295 0.285 0.295 0.295 0.310 76,000 22,500 0.2961 0.282 0.272 0.282 0.282 0.296 79,572 0.2828 3.51%
2023-11-14 0 0.285 0.275 0.285 0.265 0.290 192,000 53,000 0.2760 0.272 0.263 0.272 0.253 0.277 201,024 0.2637 9.62%
2023-11-13 0 0.260 0.255 0.260 0.260 0.300 1,508,000 434,440 0.2881 0.248 0.244 0.248 0.248 0.287 1,578,872 0.2752 -10.34%
2023-11-10 0 0.290 0.290 0.305 0.290 0.310 4,052,000 1,175,160 0.2900 0.277 0.277 0.291 0.277 0.296 4,242,435 0.2770 -4.92%
2023-11-09 0 0.305 0.285 0.305 0.300 0.310 1,208,000 372,660 0.3085 0.291 0.272 0.291 0.287 0.296 1,264,773 0.2946 -4.69%
2023-11-08 0 0.320 0.310 0.320 0.315 0.330 248,000 78,960 0.3184 0.306 0.296 0.306 0.301 0.315 259,655 0.3041 -4.48%
2023-11-07 0 0.335 0.315 0.335 0.330 0.345 1,136,000 375,500 0.3305 0.320 0.301 0.320 0.315 0.330 1,189,389 0.3157 3.08%
2023-11-06 0 0.325 0.315 0.330 0.315 0.325 8,000 2,560 0.3200 0.310 0.301 0.315 0.301 0.310 8,376 0.3056 -2.99%
2023-11-03 0 0.335 0.315 0.330 0.330 0.335 44,000 14,560 0.3309 0.320 0.301 0.315 0.315 0.320 46,068 0.3161 1.52%
2023-11-02 0 0.330 0.315 0.330 0.320 0.350 308,000 101,680 0.3301 0.315 0.301 0.315 0.306 0.334 322,475 0.3153 -1.49%
2023-11-01 0 0.335 0.320 0.335 0.325 0.345 168,000 55,780 0.3320 0.320 0.306 0.320 0.310 0.330 175,896 0.3171 1.52%
2023-10-31 0 0.330 0.330 0.340 0.330 0.355 148,000 50,240 0.3395 0.315 0.315 0.325 0.315 0.339 154,956 0.3242 -5.71%
2023-10-30 0 0.350 0.340 0.350 0.340 0.360 132,000 45,520 0.3448 0.334 0.325 0.334 0.325 0.344 138,204 0.3294 -1.41%
2023-10-27 0 0.355 0.335 0.355 0.350 0.355 28,000 9,840 0.3514 0.339 0.320 0.339 0.334 0.339 29,316 0.3357 2.90%
2023-10-26 0 0.345 0.335 0.345 0.335 0.360 196,000 67,100 0.3423 0.330 0.320 0.330 0.320 0.344 205,212 0.3270 -1.43%
2023-10-25 0 0.350 0.335 0.350 0.335 0.360 3,352,000 1,151,380 0.3435 0.334 0.320 0.334 0.320 0.344 3,509,536 0.3281 4.48%
2023-10-24 0 0.335 0.335 0.345 0.335 0.360 2,160,000 735,400 0.3405 0.320 0.320 0.330 0.320 0.344 2,261,515 0.3252 -5.63%
2023-10-20 0 0.355 0.340 0.355 0.345 0.360 5,476,000 1,901,720 0.3473 0.339 0.325 0.339 0.330 0.344 5,733,359 0.3317 4.41%
2023-10-19 0 0.340 0.335 0.340 0.335 0.360 2,068,000 703,040 0.3400 0.325 0.320 0.325 0.320 0.344 2,165,191 0.3247 -4.23%
2023-10-18 0 0.355 0.335 0.355 - - 0 0 - 0.339 0.320 0.339 - - 0 - 0.00%
2023-10-17 0 0.355 0.335 0.355 0.355 0.360 12,000 4,300 0.3583 0.339 0.320 0.339 0.339 0.344 12,564 0.3422 1.43%
2023-10-16 0 0.350 0.345 0.350 0.345 0.360 164,000 57,560 0.3510 0.334 0.330 0.334 0.330 0.344 171,708 0.3352 0.00%
2023-10-13 0 0.350 0.330 0.350 0.315 0.360 3,084,000 1,049,960 0.3405 0.334 0.315 0.334 0.301 0.344 3,228,941 0.3252 6.06%
2023-10-12 0 0.330 0.315 0.330 0.320 0.330 2,036,000 651,820 0.3201 0.315 0.301 0.315 0.306 0.315 2,131,687 0.3058 0.00%
2023-10-11 0 0.330 0.315 0.330 0.315 0.330 196,000 63,400 0.3235 0.315 0.301 0.315 0.301 0.315 205,212 0.3089 1.54%
2023-10-10 0 0.325 0.315 0.325 0.315 0.335 396,000 126,980 0.3207 0.310 0.301 0.310 0.301 0.320 414,611 0.3063 -5.80%
2023-10-09 0 0.345 0.330 0.345 0.340 0.345 88,000 29,980 0.3407 0.330 0.315 0.330 0.325 0.330 92,136 0.3254 6.15%
2023-10-06 0 0.325 0.325 0.330 0.325 0.340 2,012,000 664,000 0.3300 0.310 0.310 0.315 0.310 0.325 2,106,559 0.3152 -4.41%
2023-10-05 0 0.340 0.315 0.335 0.325 0.340 2,304,000 760,220 0.3300 0.325 0.301 0.320 0.310 0.325 2,412,283 0.3151 -1.45%
2023-10-04 0 0.345 0.340 0.360 0.345 0.360 296,000 103,300 0.3490 0.330 0.325 0.344 0.330 0.344 309,911 0.3333 -1.43%
2023-10-03 0 0.350 0.335 0.350 0.345 0.350 16,000 5,580 0.3488 0.334 0.320 0.334 0.330 0.334 16,752 0.3331 4.48%
2023-09-29 0 0.335 0.335 0.350 0.335 0.390 1,072,000 376,140 0.3509 0.320 0.320 0.334 0.320 0.372 1,122,381 0.3351 -1.47%
2023-09-28 0 0.340 0.335 0.345 0.340 0.375 6,344,000 2,200,740 0.3469 0.325 0.320 0.330 0.325 0.358 6,642,153 0.3313 0.00%
2023-09-27 0 0.340 0.325 0.340 0.315 0.340 420,000 137,540 0.3275 0.325 0.310 0.325 0.301 0.325 439,739 0.3128 1.49%
2023-09-26 0 0.335 0.335 0.355 0.335 0.390 324,000 112,540 0.3473 0.320 0.320 0.339 0.320 0.372 339,227 0.3318 -8.22%
2023-09-25 0 0.365 0.345 0.365 0.350 0.390 124,000 44,280 0.3571 0.349 0.330 0.349 0.334 0.372 129,828 0.3411 4.29%
2023-09-22 0 0.350 0.335 0.345 - - 0 0 - 0.334 0.320 0.330 - - 0 - 0.00%
2023-09-21 0 0.350 0.335 0.345 0.340 0.355 2,468,000 851,600 0.3451 0.334 0.320 0.330 0.325 0.339 2,583,990 0.3296 0.00%
2023-09-20 0 0.350 0.340 0.350 0.350 0.350 880,000 308,000 0.3500 0.334 0.325 0.334 0.334 0.334 921,358 0.3343 -1.41%
2023-09-19 0 0.355 0.340 0.355 0.345 0.395 748,000 261,960 0.3502 0.339 0.325 0.339 0.330 0.377 783,154 0.3345 -4.05%
2023-09-18 0 0.370 0.340 0.370 0.335 0.370 216,000 76,220 0.3529 0.353 0.325 0.353 0.320 0.353 226,151 0.3370 7.25%
2023-09-15 0 0.345 0.330 0.360 0.335 0.385 764,000 265,720 0.3478 0.330 0.315 0.344 0.320 0.368 799,906 0.3322 -8.00%
2023-09-14 0 0.375 0.345 0.375 0.370 0.395 108,000 40,480 0.3748 0.358 0.330 0.358 0.353 0.377 113,076 0.3580 4.17%
2023-09-13 0 0.360 0.340 0.360 0.350 0.360 396,000 138,860 0.3507 0.344 0.325 0.344 0.334 0.344 414,611 0.3349 5.88%
2023-09-12 0 0.340 0.325 0.355 0.340 0.380 104,000 36,200 0.3481 0.325 0.310 0.339 0.325 0.363 108,888 0.3325 -5.56%
2023-09-11 0 0.360 0.345 0.360 0.365 0.365 320,000 116,800 0.3650 0.344 0.330 0.344 0.349 0.349 335,039 0.3486 -4.00%
2023-09-07 0 0.375 0.355 0.375 0.350 0.380 368,000 134,000 0.3641 0.358 0.339 0.358 0.334 0.363 385,295 0.3478 4.17%
2023-09-06 0 0.360 0.345 0.360 0.375 0.385 2,008,000 753,060 0.3750 0.344 0.330 0.344 0.358 0.368 2,102,371 0.3582 -1.37%
2023-09-05 0 0.365 0.345 0.365 0.340 0.390 5,092,000 1,779,220 0.3494 0.349 0.330 0.349 0.325 0.372 5,331,312 0.3337 4.29%
2023-09-04 0 0.350 0.325 0.350 0.340 0.355 96,000 33,040 0.3442 0.334 0.310 0.334 0.325 0.339 100,512 0.3287 1.45%
2023-08-31 0 0.345 0.315 0.350 0.345 0.345 8,000 2,760 0.3450 0.330 0.301 0.334 0.330 0.330 8,376 0.3295 4.55%
2023-08-30 0 0.330 0.320 0.340 0.315 0.345 48,000 15,300 0.3188 0.315 0.306 0.325 0.301 0.330 50,256 0.3044 -1.49%
2023-08-29 0 0.335 0.310 0.335 - - 0 0 - 0.320 0.296 0.320 - - 0 - -2.90%
2023-08-28 0 0.345 0.310 0.345 0.345 0.345 4,000 1,380 0.3450 0.330 0.296 0.330 0.330 0.330 4,188 0.3295 1.47%
2023-08-25 0 0.340 0.305 0.340 - - 0 0 - 0.325 0.291 0.325 - - 0 - -1.45%
2023-08-24 0 0.345 0.315 0.350 0.340 0.345 88,000 29,960 0.3405 0.330 0.301 0.334 0.325 0.330 92,136 0.3252 1.47%
2023-08-23 0 0.340 0.315 0.340 0.310 0.345 172,000 53,460 0.3108 0.325 0.301 0.325 0.296 0.330 180,084 0.2969 7.94%
2023-08-22 0 0.315 0.300 0.315 0.305 0.340 3,848,000 1,192,280 0.3098 0.301 0.287 0.301 0.291 0.325 4,028,847 0.2959 5.00%
2023-08-21 0 0.300 0.290 0.305 0.295 0.355 7,428,000 2,278,540 0.3068 0.287 0.277 0.291 0.282 0.339 7,777,099 0.2930 0.00%
2023-08-18 0 0.300 0.260 0.315 0.300 0.345 108,000 32,780 0.3035 0.287 0.248 0.301 0.287 0.330 113,076 0.2899 -10.45%
2023-08-17 0 0.335 0.305 0.325 0.315 0.340 152,000 49,040 0.3226 0.320 0.291 0.310 0.301 0.325 159,144 0.3081 3.08%
2023-08-16 0 0.325 0.320 0.325 0.325 0.350 88,000 28,820 0.3275 0.310 0.306 0.310 0.310 0.334 92,136 0.3128 -7.14%
2023-08-15 0 0.350 0.345 0.350 0.350 0.385 132,000 48,600 0.3682 0.334 0.330 0.334 0.334 0.368 138,204 0.3517 1.45%
2023-08-14 0 0.345 0.340 0.350 0.345 0.370 44,000 15,920 0.3618 0.330 0.325 0.334 0.330 0.353 46,068 0.3456 0.00%
2023-08-11 0 0.345 0.335 0.345 0.345 0.385 464,000 165,380 0.3564 0.330 0.320 0.330 0.330 0.368 485,807 0.3404 0.00%
2023-08-10 0 0.345 0.345 0.360 0.345 0.385 308,000 110,280 0.3581 0.330 0.330 0.344 0.330 0.368 322,475 0.3420 -6.76%
2023-08-09 0 0.370 0.355 0.370 - - 0 0 - 0.353 0.339 0.353 - - 0 - -1.33%
2023-08-08 0 0.375 0.355 0.370 0.350 0.375 156,000 56,320 0.3610 0.358 0.339 0.353 0.334 0.358 163,332 0.3448 0.00%
2023-08-07 0 0.375 0.360 0.375 - - 0 0 - 0.358 0.344 0.358 - - 0 - 0.00%
2023-08-04 0 0.375 0.360 0.380 0.365 0.385 184,000 68,460 0.3721 0.358 0.344 0.363 0.349 0.368 192,648 0.3554 0.00%
2023-08-03 0 0.375 0.365 0.380 0.365 0.380 84,000 30,960 0.3686 0.358 0.349 0.363 0.349 0.363 87,948 0.3520 -2.60%
2023-08-02 0 0.385 0.370 0.385 0.365 0.390 124,000 47,320 0.3816 0.368 0.353 0.368 0.349 0.372 129,828 0.3645 4.05%
2023-08-01 0 0.370 0.355 0.375 0.355 0.390 216,000 78,920 0.3654 0.353 0.339 0.358 0.339 0.372 226,151 0.3490 0.00%
2023-07-31 0 0.370 0.365 0.370 0.365 0.390 168,000 64,660 0.3849 0.353 0.349 0.353 0.349 0.372 175,896 0.3676 -3.90%
2023-07-28 0 0.385 0.360 0.385 - - 0 0 - 0.368 0.344 0.368 - - 0 - -1.28%
2023-07-27 0 0.390 0.360 0.390 - - 0 0 - 0.372 0.344 0.372 - - 0 - 0.00%
2023-07-26 0 0.390 0.350 0.390 0.310 0.390 596,000 203,060 0.3407 0.372 0.334 0.372 0.296 0.372 624,011 0.3254 6.85%
2023-07-25 0 0.365 0.365 0.375 0.365 0.390 584,000 218,940 0.3749 0.349 0.349 0.358 0.349 0.372 611,447 0.3581 -3.95%
2023-07-24 0 0.380 0.365 0.385 0.370 0.390 288,000 110,360 0.3832 0.363 0.349 0.368 0.353 0.372 301,535 0.3660 0.00%
2023-07-21 0 0.380 0.365 0.385 0.370 0.395 264,000 100,100 0.3792 0.363 0.349 0.368 0.353 0.377 276,407 0.3621 1.33%
2023-07-20 0 0.375 0.360 0.380 0.375 0.385 104,000 39,200 0.3769 0.358 0.344 0.363 0.358 0.368 108,888 0.3600 2.74%
2023-07-19 0 0.365 0.360 0.385 0.365 0.390 272,000 101,480 0.3731 0.349 0.344 0.368 0.349 0.372 284,783 0.3563 -7.59%
2023-07-18 0 0.395 0.375 0.390 0.370 0.395 224,000 85,160 0.3802 0.377 0.358 0.372 0.353 0.377 234,527 0.3631 0.00%
2023-07-14 0 0.395 0.370 0.395 0.350 0.400 216,000 84,160 0.3896 0.377 0.353 0.377 0.334 0.382 226,151 0.3721 5.33%
2023-07-13 0 0.375 0.365 0.395 0.375 0.400 7,168,000 2,771,840 0.3867 0.358 0.349 0.377 0.358 0.382 7,504,879 0.3693 -5.06%
2023-07-12 0 0.395 0.370 0.395 0.385 0.400 72,000 28,240 0.3922 0.377 0.353 0.377 0.368 0.382 75,384 0.3746 5.33%
2023-07-11 0 0.375 0.350 0.390 0.365 0.390 7,032,000 2,644,120 0.3760 0.358 0.334 0.372 0.349 0.372 7,362,488 0.3591 -5.06%
2023-07-10 0 0.395 0.360 0.395 0.390 0.400 64,000 25,160 0.3931 0.377 0.344 0.377 0.372 0.382 67,008 0.3755 1.28%
2023-07-07 0 0.390 0.360 0.390 - - 0 0 - 0.372 0.344 0.372 - - 0 - -1.27%
2023-07-06 0 0.395 0.350 0.395 0.385 0.395 9,632,000 3,721,520 0.3864 0.377 0.334 0.377 0.368 0.377 10,084,681 0.3690 0.00%
2023-07-05 0 0.395 0.360 0.395 0.390 0.400 80,000 31,440 0.3930 0.377 0.344 0.377 0.372 0.382 83,760 0.3754 1.28%
2023-07-04 0 0.390 0.355 0.390 0.390 0.400 2,664,000 1,039,160 0.3901 0.372 0.339 0.372 0.372 0.382 2,789,202 0.3726 0.00%
2023-07-03 0 0.390 0.380 0.390 - - 0 0 - 0.372 0.363 0.372 - - 0 - -1.27%
2023-06-30 0 0.395 0.360 0.395 0.390 0.395 2,604,000 1,015,580 0.3900 0.377 0.344 0.377 0.372 0.377 2,726,382 0.3725 -1.25%
2023-06-29 0 0.400 0.375 0.400 0.370 0.400 168,000 64,480 0.3838 0.382 0.358 0.382 0.353 0.382 175,896 0.3666 1.27%
2023-06-28 0 0.395 0.375 0.395 0.370 0.410 252,000 100,060 0.3971 0.377 0.358 0.377 0.353 0.392 263,843 0.3792 -1.25%
2023-06-27 0 0.400 0.365 0.400 0.390 0.410 152,000 60,740 0.3996 0.382 0.349 0.382 0.372 0.392 159,144 0.3817 2.56%
2023-06-26 0 0.390 0.360 0.390 0.390 0.400 76,000 29,880 0.3932 0.372 0.344 0.372 0.372 0.382 79,572 0.3755 -2.50%
2023-06-23 0 0.400 0.360 0.400 0.425 0.440 56,000 23,860 0.4261 0.382 0.344 0.382 0.406 0.420 58,632 0.4069 1.27%
2023-06-21 0 0.395 0.365 0.395 0.360 0.395 72,000 27,900 0.3875 0.377 0.349 0.377 0.344 0.377 75,384 0.3701 1.28%
2023-06-20 0 0.390 0.365 0.390 0.360 0.390 60,000 22,920 0.3820 0.372 0.349 0.372 0.344 0.372 62,820 0.3649 -1.27%
2023-06-19 0 0.395 0.355 0.395 0.350 0.420 124,000 47,260 0.3811 0.377 0.339 0.377 0.334 0.401 129,828 0.3640 3.95%
2023-06-16 0 0.380 0.350 0.380 0.375 0.400 36,000 13,640 0.3789 0.363 0.334 0.363 0.358 0.382 37,692 0.3619 1.33%
2023-06-15 0 0.375 0.350 0.375 0.345 0.390 240,000 89,980 0.3749 0.358 0.334 0.358 0.330 0.372 251,279 0.3581 1.35%
2023-06-14 0 0.370 0.360 0.370 0.370 0.370 28,000 10,360 0.3700 0.353 0.344 0.353 0.353 0.353 29,316 0.3534 1.37%
2023-06-13 0 0.365 0.350 0.365 0.310 0.430 832,000 288,220 0.3464 0.349 0.334 0.349 0.296 0.411 871,102 0.3309 17.74%
2023-06-12 0 0.310 0.290 0.310 - - 0 0 - 0.296 0.277 0.296 - - 0 - -1.59%
2023-06-09 0 0.315 0.295 0.315 0.295 0.315 220,000 65,620 0.2983 0.301 0.282 0.301 0.282 0.301 230,339 0.2849 0.00%
2023-06-08 0 0.315 0.300 0.315 0.300 0.315 168,000 51,180 0.3046 0.301 0.287 0.301 0.287 0.301 175,896 0.2910 5.00%
2023-06-07 0 0.300 0.290 0.300 0.290 0.305 328,000 97,800 0.2982 0.287 0.277 0.287 0.277 0.291 343,415 0.2848 -6.25%
2023-06-06 0 0.320 0.305 0.320 0.305 0.325 56,000 17,340 0.3096 0.306 0.291 0.306 0.291 0.310 58,632 0.2957 -1.54%
2023-06-05 0 0.325 0.300 0.325 0.315 0.330 100,000 31,560 0.3156 0.310 0.287 0.310 0.301 0.315 104,700 0.3014 3.97%
2023-06-02 0 0.315 0.305 0.315 0.305 0.315 7,064,000 2,154,860 0.3050 0.299 0.289 0.299 0.289 0.299 7,453,013 0.2891 0.00%
2023-06-01 0 0.315 0.300 0.315 - - 0 0 - 0.299 0.284 0.299 - - 0 - 0.00%
2023-05-31 0 0.315 0.295 0.310 0.315 0.315 8,000 2,520 0.3150 0.299 0.280 0.294 0.299 0.299 8,441 0.2986 1.61%
2023-05-30 0 0.310 0.300 0.310 0.300 0.325 8,592,000 2,668,740 0.3106 0.294 0.284 0.294 0.284 0.308 9,065,160 0.2944 -1.59%
2023-05-29 0 0.315 0.295 0.315 0.255 0.320 536,000 152,560 0.2846 0.299 0.280 0.299 0.242 0.303 565,517 0.2698 1.61%
2023-05-25 0 0.310 0.300 0.315 0.300 0.320 7,020,000 2,128,240 0.3032 0.294 0.284 0.299 0.284 0.303 7,406,590 0.2873 -1.59%
2023-05-24 0 0.315 0.305 0.315 0.320 0.320 4,000 1,280 0.3200 0.299 0.289 0.299 0.303 0.303 4,220 0.3033 0.00%
2023-05-23 0 0.315 0.305 0.325 0.305 0.320 12,000 3,760 0.3133 0.299 0.289 0.308 0.289 0.303 12,661 0.2970 0.00%
2023-05-22 0 0.315 0.305 0.320 - - 0 0 - 0.299 0.289 0.303 - - 0 - 0.00%
2023-05-19 0 0.315 0.305 0.320 0.315 0.320 16,000 5,080 0.3175 0.299 0.289 0.303 0.299 0.303 16,881 0.3009 0.00%
2023-05-18 0 0.315 0.305 0.320 0.310 0.320 3,212,000 995,780 0.3100 0.299 0.289 0.303 0.294 0.303 3,388,884 0.2938 1.61%
2023-05-17 0 0.310 0.305 0.315 0.305 0.315 292,000 89,940 0.3080 0.294 0.289 0.299 0.289 0.299 308,080 0.2919 -6.06%
2023-05-16 0 0.330 0.305 0.315 0.305 0.335 3,692,000 1,211,460 0.3281 0.313 0.289 0.299 0.289 0.318 3,895,318 0.3110 8.20%
2023-05-15 0 0.305 0.290 0.305 0.290 0.310 116,000 35,020 0.3019 0.289 0.275 0.289 0.275 0.294 122,388 0.2861 0.00%
2023-05-12 0 0.305 0.290 0.305 0.300 0.305 3,248,000 974,440 0.3000 0.289 0.275 0.289 0.284 0.289 3,426,867 0.2844 3.39%
2023-05-11 0 0.295 0.295 0.310 0.295 0.330 632,000 195,380 0.3091 0.280 0.280 0.294 0.280 0.313 666,804 0.2930 -10.61%
2023-05-10 0 0.330 0.305 0.330 0.330 0.330 80,000 26,400 0.3300 0.313 0.289 0.313 0.313 0.313 84,406 0.3128 0.00%
2023-05-09 0 0.330 0.305 0.330 0.300 0.340 400,000 125,260 0.3132 0.313 0.289 0.313 0.284 0.322 422,028 0.2968 10.00%
2023-05-08 0 0.300 0.285 0.300 0.290 0.300 144,000 42,760 0.2969 0.284 0.270 0.284 0.275 0.284 151,930 0.2814 -3.23%
2023-05-05 0 0.310 0.305 0.310 0.300 0.310 112,000 33,760 0.3014 0.294 0.289 0.294 0.284 0.294 118,168 0.2857 -3.12%
2023-05-04 0 0.320 0.310 0.320 - - 0 0 - 0.303 0.294 0.303 - - 0 - 0.00%
2023-05-03 0 0.320 0.310 0.320 0.320 0.320 8,000 2,560 0.3200 0.303 0.294 0.303 0.303 0.303 8,441 0.3033 0.00%
2023-05-02 0 0.320 0.315 0.320 0.315 0.320 36,000 11,360 0.3156 0.303 0.299 0.303 0.299 0.303 37,983 0.2991 0.00%
2023-04-28 0 0.320 0.310 0.320 - - 0 0 - 0.303 0.294 0.303 - - 0 - 0.00%
2023-04-27 0 0.320 0.310 0.320 0.310 0.320 28,000 8,760 0.3129 0.303 0.294 0.303 0.294 0.303 29,542 0.2965 -1.54%
2023-04-26 0 0.325 0.310 0.325 - - 0 0 - 0.308 0.294 0.308 - - 0 - 0.00%
2023-04-25 0 0.325 0.310 0.325 0.320 0.325 48,000 15,400 0.3208 0.308 0.294 0.308 0.303 0.308 50,643 0.3041 1.56%
2023-04-24 0 0.320 0.310 0.320 0.305 0.330 220,000 68,980 0.3135 0.303 0.294 0.303 0.289 0.313 232,115 0.2972 0.00%
2023-04-21 0 0.320 0.310 0.320 0.315 0.320 5,220,000 1,650,320 0.3162 0.303 0.294 0.303 0.299 0.303 5,507,464 0.2997 -3.03%
2023-04-20 0 0.330 0.305 0.325 0.305 0.335 324,000 104,120 0.3214 0.313 0.289 0.308 0.289 0.318 341,843 0.3046 3.13%
2023-04-19 0 0.320 0.310 0.320 0.315 0.350 4,440,000 1,487,980 0.3351 0.303 0.294 0.303 0.299 0.332 4,684,510 0.3176 -5.88%
2023-04-18 0 0.340 0.320 0.340 0.325 0.345 3,436,000 1,133,840 0.3300 0.322 0.303 0.322 0.308 0.327 3,625,220 0.3128 4.62%
2023-04-17 0 0.325 0.310 0.325 0.320 0.320 4,004,000 1,281,300 0.3200 0.308 0.294 0.308 0.303 0.303 4,224,499 0.3033 0.00%
2023-04-14 0 0.325 0.310 0.325 0.310 0.330 516,000 162,280 0.3145 0.308 0.294 0.308 0.294 0.313 544,416 0.2981 -1.52%
2023-04-13 0 0.330 0.320 0.330 - - 0 0 - 0.313 0.303 0.313 - - 0 - 0.00%
2023-04-12 0 0.330 0.320 0.330 0.330 0.335 32,000 10,580 0.3306 0.313 0.303 0.313 0.313 0.318 33,762 0.3134 0.00%
2023-04-11 0 0.330 0.315 0.330 0.320 0.330 9,052,000 2,896,900 0.3200 0.313 0.299 0.313 0.303 0.313 9,550,492 0.3033 0.00%
2023-04-06 0 0.330 0.315 0.330 0.315 0.335 76,000 24,440 0.3216 0.313 0.299 0.313 0.299 0.318 80,185 0.3048 1.54%
2023-04-04 0 0.325 0.315 0.325 0.320 0.330 52,000 16,940 0.3258 0.308 0.299 0.308 0.303 0.313 54,864 0.3088 1.56%
2023-04-03 0 0.320 0.315 0.320 0.315 0.330 12,000 3,880 0.3233 0.303 0.299 0.303 0.299 0.313 12,661 0.3065 1.59%
2023-03-31 0 0.315 0.315 0.320 0.315 0.315 6,400,000 2,016,000 0.3150 0.299 0.299 0.303 0.299 0.299 6,752,447 0.2986 -1.56%
2023-03-30 0 0.320 0.315 0.320 0.315 0.335 392,000 125,180 0.3193 0.303 0.299 0.303 0.299 0.318 413,587 0.3027 -5.88%
2023-03-29 0 0.340 0.315 0.340 0.315 0.340 272,000 88,080 0.3238 0.322 0.299 0.322 0.299 0.322 286,979 0.3069 7.94%
2023-03-28 0 0.315 0.300 0.310 0.300 0.340 372,000 115,740 0.3111 0.299 0.284 0.294 0.284 0.322 392,486 0.2949 -5.97%
2023-03-27 0 0.335 0.315 0.330 0.330 0.340 32,000 10,620 0.3319 0.318 0.299 0.313 0.313 0.322 33,762 0.3146 3.08%
2023-03-24 0 0.325 0.315 0.320 0.315 0.325 212,000 68,120 0.3213 0.308 0.299 0.303 0.299 0.308 223,675 0.3045 -4.41%
2023-03-23 0 0.340 0.325 0.340 0.340 0.340 4,000 1,360 0.3400 0.322 0.308 0.322 0.322 0.322 4,220 0.3223 3.03%
2023-03-22 0 0.330 0.320 0.340 0.335 0.340 24,000 8,060 0.3358 0.313 0.303 0.322 0.318 0.322 25,322 0.3183 0.00%
2023-03-21 0 0.330 0.315 0.340 0.315 0.345 192,000 62,840 0.3273 0.313 0.299 0.322 0.299 0.327 202,573 0.3102 4.76%
2023-03-20 0 0.315 0.300 0.315 0.315 0.320 24,000 7,580 0.3158 0.299 0.284 0.299 0.299 0.303 25,322 0.2993 -1.56%
2023-03-17 0 0.320 0.305 0.320 0.315 0.320 24,000 7,580 0.3158 0.303 0.289 0.303 0.299 0.303 25,322 0.2993 0.00%
2023-03-16 0 0.320 0.305 0.320 - - 0 0 - 0.303 0.289 0.303 - - 0 - 0.00%
2023-03-15 0 0.320 0.305 0.320 - - 0 0 - 0.303 0.289 0.303 - - 0 - 0.00%
2023-03-14 0 0.320 0.315 0.320 - - 0 0 - 0.303 0.299 0.303 - - 0 - -1.54%
2023-03-13 0 0.325 0.305 0.325 0.315 0.325 84,000 26,860 0.3198 0.308 0.289 0.308 0.299 0.308 88,626 0.3031 1.56%
2023-03-10 0 0.320 0.305 0.320 0.315 0.330 160,000 51,440 0.3215 0.303 0.289 0.303 0.299 0.313 168,811 0.3047 0.00%
2023-03-09 0 0.320 0.305 0.320 - - 0 0 - 0.303 0.289 0.303 - - 0 - 0.00%
2023-03-08 0 0.320 0.305 0.320 0.315 0.320 84,000 26,500 0.3155 0.303 0.289 0.303 0.299 0.303 88,626 0.2990 0.00%
2023-03-07 0 0.320 0.305 0.315 0.310 0.340 404,000 128,180 0.3173 0.303 0.289 0.299 0.294 0.322 426,248 0.3007 -4.48%
2023-03-06 0 0.335 0.320 0.335 - - 0 0 - 0.318 0.303 0.318 - - 0 - 0.00%
2023-03-03 0 0.335 0.325 0.335 - - 0 0 - 0.318 0.308 0.318 - - 0 - -1.47%
2023-03-02 0 0.340 0.320 0.335 0.315 0.340 288,000 93,320 0.3240 0.322 0.303 0.318 0.299 0.322 303,860 0.3071 6.25%
2023-03-01 0 0.320 0.320 0.330 0.320 0.330 20,000 6,440 0.3220 0.303 0.303 0.313 0.303 0.313 21,101 0.3052 -3.03%
2023-02-28 0 0.330 0.315 0.330 0.315 0.330 404,000 130,180 0.3222 0.313 0.299 0.313 0.299 0.313 426,248 0.3054 -4.35%
2023-02-27 0 0.345 0.330 0.340 0.330 0.350 632,000 211,100 0.3340 0.327 0.313 0.322 0.313 0.332 666,804 0.3166 -6.76%
2023-02-24 0 0.370 0.350 0.370 0.345 0.380 356,000 129,900 0.3649 0.351 0.332 0.351 0.327 0.360 375,605 0.3458 -2.63%
2023-02-23 0 0.380 0.355 0.370 0.360 0.390 400,000 152,020 0.3801 0.360 0.336 0.351 0.341 0.370 422,028 0.3602 1.33%
2023-02-22 0 0.375 0.355 0.370 0.335 0.450 948,000 348,100 0.3672 0.355 0.336 0.351 0.318 0.427 1,000,206 0.3480 13.64%
2023-02-21 0 0.330 0.325 0.340 0.325 0.360 836,000 276,800 0.3311 0.313 0.308 0.322 0.308 0.341 882,038 0.3138 -7.04%
2023-02-20 0 0.355 0.335 0.355 - - 0 0 - 0.336 0.318 0.336 - - 0 - -1.39%
2023-02-17 0 0.360 0.335 0.360 0.355 0.365 64,000 22,980 0.3591 0.341 0.318 0.341 0.336 0.346 67,524 0.3403 -1.37%
2023-02-16 0 0.365 0.335 0.355 0.320 0.365 700,000 237,400 0.3391 0.346 0.318 0.336 0.303 0.346 738,549 0.3214 5.80%
2023-02-15 0 0.345 0.325 0.345 0.340 0.345 40,000 13,620 0.3405 0.327 0.308 0.327 0.322 0.327 42,203 0.3227 6.15%
2023-02-14 0 0.325 0.325 0.330 0.320 0.365 332,000 109,600 0.3301 0.308 0.308 0.313 0.303 0.346 350,283 0.3129 -9.72%
2023-02-13 0 0.360 0.340 0.360 0.355 0.365 128,000 45,980 0.3592 0.341 0.322 0.341 0.336 0.346 135,049 0.3405 -1.37%
2023-02-10 0 0.365 0.350 0.365 0.345 0.365 88,000 31,460 0.3575 0.346 0.332 0.346 0.327 0.346 92,846 0.3388 0.00%
2023-02-09 0 0.365 0.350 0.365 0.345 0.370 84,000 30,340 0.3612 0.346 0.332 0.346 0.327 0.351 88,626 0.3423 0.00%
2023-02-08 0 0.365 0.340 0.365 0.350 0.370 120,000 42,980 0.3582 0.346 0.322 0.346 0.332 0.351 126,608 0.3395 1.39%
2023-02-07 0 0.360 0.345 0.360 0.345 0.370 312,000 111,360 0.3569 0.341 0.327 0.341 0.327 0.351 329,182 0.3383 2.86%
2023-02-06 0 0.350 0.330 0.350 0.330 0.350 260,000 88,300 0.3396 0.332 0.313 0.332 0.313 0.332 274,318 0.3219 2.94%
2023-02-03 0 0.340 0.330 0.340 0.340 0.340 8,000 2,720 0.3400 0.322 0.313 0.322 0.322 0.322 8,441 0.3223 4.62%
2023-02-02 0 0.325 0.325 0.340 0.320 0.355 244,000 80,360 0.3293 0.308 0.308 0.322 0.303 0.336 257,437 0.3122 -5.80%
2023-02-01 0 0.345 0.325 0.350 - - 0 0 - 0.327 0.308 0.332 - - 0 - 0.00%
2023-01-31 0 0.345 0.330 0.345 0.345 0.360 76,000 26,760 0.3521 0.327 0.313 0.327 0.327 0.341 80,185 0.3337 0.00%
2023-01-30 0 0.345 0.335 0.345 0.345 0.370 348,000 121,940 0.3504 0.327 0.318 0.327 0.327 0.351 367,164 0.3321 -6.76%
2023-01-27 0 0.370 0.345 0.370 0.340 0.370 180,000 64,500 0.3583 0.351 0.327 0.351 0.322 0.351 189,913 0.3396 0.00%
2023-01-26 0 0.370 0.350 0.370 - - 0 0 - 0.351 0.332 0.351 - - 0 - -1.33%
2023-01-20 0 0.375 0.340 0.375 0.340 0.380 184,000 66,380 0.3608 0.355 0.322 0.355 0.322 0.360 194,133 0.3419 7.14%
2023-01-19 0 0.350 0.330 0.335 0.310 0.355 1,048,000 341,620 0.3260 0.332 0.313 0.318 0.294 0.336 1,105,713 0.3090 -4.11%
2023-01-18 0 0.365 0.345 0.365 0.340 0.375 168,000 60,840 0.3621 0.346 0.327 0.346 0.322 0.355 177,252 0.3432 4.29%
2023-01-17 0 0.350 0.330 0.350 - - 0 0 - 0.332 0.313 0.332 - - 0 - 0.00%
2023-01-16 0 0.350 0.325 0.365 0.330 0.380 396,000 143,960 0.3635 0.332 0.308 0.346 0.313 0.360 417,808 0.3446 -7.89%
2023-01-13 0 0.380 0.320 0.370 0.355 0.380 172,000 63,100 0.3669 0.360 0.303 0.351 0.336 0.360 181,472 0.3477 1.33%
2023-01-12 0 0.375 0.325 0.375 0.355 0.380 148,000 54,440 0.3678 0.355 0.308 0.355 0.336 0.360 156,150 0.3486 2.74%
2023-01-11 0 0.365 0.325 0.365 0.360 0.370 44,000 15,980 0.3632 0.346 0.308 0.346 0.341 0.351 46,423 0.3442 -2.67%
2023-01-10 0 0.375 0.340 0.375 0.355 0.395 268,000 98,460 0.3674 0.355 0.322 0.355 0.336 0.374 282,759 0.3482 5.63%
2023-01-09 0 0.355 0.330 0.355 0.330 0.355 96,000 33,960 0.3538 0.336 0.313 0.336 0.313 0.336 101,287 0.3353 0.00%
2023-01-06 0 0.355 0.330 0.355 0.350 0.360 100,000 35,420 0.3542 0.336 0.313 0.336 0.332 0.341 105,507 0.3357 1.43%
2023-01-05 0 0.350 0.330 0.350 - - 0 0 - 0.332 0.313 0.332 - - 0 - 0.00%
2023-01-04 0 0.350 0.335 0.350 0.345 0.360 140,000 48,780 0.3484 0.332 0.318 0.332 0.327 0.341 147,710 0.3302 1.45%
2023-01-03 0 0.345 0.330 0.345 - - 0 0 - 0.327 0.313 0.327 - - 0 - 0.00%
2022-12-30 0 0.345 0.330 0.345 0.325 0.350 24,000 8,160 0.3400 0.327 0.313 0.327 0.308 0.332 25,322 0.3223 0.00%
2022-12-29 0 0.345 0.325 0.345 0.350 0.350 4,000 1,400 0.3500 0.327 0.308 0.327 0.332 0.332 4,220 0.3317 0.00%
2022-12-28 0 0.345 0.325 0.345 0.345 0.350 28,000 9,680 0.3457 0.327 0.308 0.327 0.327 0.332 29,542 0.3277 1.47%
2022-12-23 0 0.340 0.320 0.340 0.315 0.355 104,000 34,320 0.3300 0.322 0.303 0.322 0.299 0.336 109,727 0.3128 -2.86%
2022-12-22 0 0.350 0.320 0.350 0.345 0.355 24,000 8,340 0.3475 0.332 0.303 0.332 0.327 0.336 25,322 0.3294 0.00%
2022-12-21 0 0.350 0.325 0.350 0.355 0.355 4,000 1,420 0.3550 0.332 0.308 0.332 0.336 0.336 4,220 0.3365 0.00%
2022-12-20 0 0.350 0.325 0.350 0.350 0.360 44,000 15,540 0.3532 0.332 0.308 0.332 0.332 0.341 46,423 0.3347 0.00%
2022-12-19 0 0.350 0.320 0.350 0.340 0.385 200,000 70,040 0.3502 0.332 0.303 0.332 0.322 0.365 211,014 0.3319 2.94%
2022-12-16 0 0.340 0.320 0.340 - - 0 0 - 0.322 0.303 0.322 - - 0 - 0.00%
2022-12-15 0 0.340 0.315 0.340 0.335 0.340 64,000 21,620 0.3378 0.322 0.299 0.322 0.318 0.322 67,524 0.3202 0.00%
2022-12-14 0 0.340 0.320 0.340 0.330 0.340 52,000 17,200 0.3308 0.322 0.303 0.322 0.313 0.322 54,864 0.3135 0.00%
2022-12-13 0 0.340 0.315 0.340 0.335 0.340 12,000 4,060 0.3383 0.322 0.299 0.322 0.318 0.322 12,661 0.3207 6.25%
2022-12-12 0 0.320 0.310 0.335 0.310 0.350 360,000 117,760 0.3271 0.303 0.294 0.318 0.294 0.332 379,825 0.3100 0.00%
2022-12-09 0 0.320 0.305 0.320 0.325 0.330 12,000 3,920 0.3267 0.303 0.289 0.303 0.308 0.313 12,661 0.3096 4.92%
2022-12-08 0 0.305 0.305 0.320 0.305 0.350 292,000 93,860 0.3214 0.289 0.289 0.303 0.289 0.332 308,080 0.3047 -10.29%
2022-12-07 0 0.340 0.325 0.340 0.315 0.350 188,000 62,080 0.3302 0.322 0.308 0.322 0.299 0.332 198,353 0.3130 11.48%
2022-12-06 0 0.305 0.305 0.330 0.305 0.350 204,000 66,200 0.3245 0.289 0.289 0.313 0.289 0.332 215,234 0.3076 -10.29%
2022-12-05 0 0.340 0.320 0.340 0.320 0.360 304,000 101,940 0.3353 0.322 0.303 0.322 0.303 0.341 320,741 0.3178 -1.45%
2022-12-02 0 0.345 0.315 0.345 - - 0 0 - 0.327 0.299 0.327 - - 0 - 0.00%
2022-12-01 0 0.345 0.320 0.345 0.310 0.395 512,000 174,980 0.3418 0.327 0.303 0.327 0.294 0.374 540,196 0.3239 1.47%
2022-11-30 0 0.340 0.310 0.340 0.340 0.340 4,000 1,360 0.3400 0.322 0.294 0.322 0.322 0.322 4,220 0.3223 1.49%
2022-11-29 0 0.335 0.305 0.335 0.335 0.335 1,628,000 545,380 0.3350 0.318 0.289 0.318 0.318 0.318 1,717,654 0.3175 -1.47%
2022-11-28 0 0.340 0.310 0.340 - - 0 0 - 0.322 0.294 0.322 - - 0 - 0.00%
2022-11-25 0 0.340 0.310 0.340 - - 0 0 - 0.322 0.294 0.322 - - 0 - 0.00%
2022-11-24 0 0.340 0.310 0.340 - - 0 0 - 0.322 0.294 0.322 - - 0 - 0.00%
2022-11-23 0 0.340 0.315 0.340 0.315 0.360 184,000 62,700 0.3408 0.322 0.299 0.322 0.299 0.341 194,133 0.3230 1.49%
2022-11-22 0 0.335 0.310 0.335 0.305 0.340 24,000 7,840 0.3267 0.318 0.294 0.318 0.289 0.322 25,322 0.3096 0.00%
2022-11-21 0 0.335 0.300 0.335 - - 0 0 - 0.318 0.284 0.318 - - 0 - 0.00%
2022-11-18 0 0.335 0.305 0.335 0.340 0.340 4,000 1,360 0.3400 0.318 0.289 0.318 0.322 0.322 4,220 0.3223 1.52%
2022-11-17 0 0.330 0.305 0.330 - - 0 0 - 0.313 0.289 0.313 - - 0 - 0.00%
2022-11-16 0 0.330 0.310 0.330 0.330 0.345 28,000 9,400 0.3357 0.313 0.294 0.313 0.313 0.327 29,542 0.3182 0.00%
2022-11-15 0 0.330 0.295 0.330 - - 0 0 - 0.313 0.280 0.313 - - 0 - -1.49%
2022-11-14 0 0.335 0.305 0.335 0.340 0.340 4,000 1,360 0.3400 0.318 0.289 0.318 0.322 0.322 4,220 0.3223 1.52%
2022-11-11 0 0.330 0.310 0.330 0.345 0.345 4,000 1,380 0.3450 0.313 0.294 0.313 0.327 0.327 4,220 0.3270 -2.94%
2022-11-10 0 0.340 0.300 0.340 0.295 0.345 16,000 5,260 0.3288 0.322 0.284 0.322 0.280 0.327 16,881 0.3116 0.00%
2022-11-09 0 0.340 0.295 0.340 0.290 0.345 8,000 2,540 0.3175 0.322 0.280 0.322 0.275 0.327 8,441 0.3009 -1.45%
2022-11-08 0 0.345 0.290 0.345 0.340 0.345 32,000 10,940 0.3419 0.327 0.275 0.327 0.322 0.327 33,762 0.3240 1.47%
2022-11-07 0 0.340 0.295 0.340 - - 0 0 - 0.322 0.280 0.322 - - 0 - -1.45%
2022-11-04 0 0.345 0.305 0.345 - - 0 0 - 0.327 0.289 0.327 - - 0 - 0.00%
2022-11-03 0 0.345 0.305 0.345 0.340 0.345 5,548,000 1,886,380 0.3400 0.327 0.289 0.327 0.322 0.327 5,853,527 0.3223 1.47%
2022-11-02 0 0.340 0.305 0.340 0.340 0.350 1,940,000 678,780 0.3499 0.322 0.289 0.322 0.322 0.332 2,046,835 0.3316 -1.45%
2022-11-01 0 0.345 0.295 0.345 0.285 0.355 60,000 20,280 0.3380 0.327 0.280 0.327 0.270 0.336 63,304 0.3204 0.00%
2022-10-31 0 0.345 0.305 0.345 0.350 0.355 24,000 8,500 0.3542 0.327 0.289 0.327 0.332 0.336 25,322 0.3357 0.00%
2022-10-28 0 0.345 0.290 0.345 - - 0 0 - 0.327 0.275 0.327 - - 0 - 0.00%
2022-10-27 0 0.345 0.285 0.345 0.355 0.355 4,000 1,420 0.3550 0.327 0.270 0.327 0.336 0.336 4,220 0.3365 0.00%
2022-10-26 0 0.345 0.295 0.345 - - 0 0 - 0.327 0.280 0.327 - - 0 - -1.43%
2022-10-25 0 0.350 0.310 0.350 0.350 0.360 44,000 15,540 0.3532 0.332 0.294 0.332 0.332 0.341 46,423 0.3347 0.00%
2022-10-24 0 0.350 0.265 0.350 0.350 0.365 1,100,000 390,120 0.3547 0.332 0.251 0.332 0.332 0.346 1,160,577 0.3361 0.00%
2022-10-21 0 0.350 0.295 0.350 0.335 0.390 352,000 120,800 0.3432 0.332 0.280 0.332 0.318 0.370 371,385 0.3253 6.06%
2022-10-20 0 0.330 0.300 0.330 - - 0 0 - 0.313 0.284 0.313 - - 0 - 0.00%
2022-10-19 0 0.330 0.305 0.325 0.290 0.340 324,000 101,760 0.3141 0.313 0.289 0.308 0.275 0.322 341,843 0.2977 3.13%
2022-10-18 0 0.320 0.285 0.320 0.340 0.340 4,000 1,360 0.3400 0.303 0.270 0.303 0.322 0.322 4,220 0.3223 1.59%
2022-10-17 0 0.315 0.290 0.315 0.325 0.360 108,000 35,720 0.3307 0.299 0.275 0.299 0.308 0.341 113,948 0.3135 1.61%
2022-10-14 0 0.310 0.285 0.310 0.305 0.310 16,000 4,900 0.3063 0.294 0.270 0.294 0.289 0.294 16,881 0.2903 0.00%
2022-10-13 0 0.310 0.285 0.310 0.295 0.325 148,000 45,300 0.3061 0.294 0.270 0.294 0.280 0.308 156,150 0.2901 10.71%
2022-10-12 0 0.280 0.265 0.295 0.285 0.315 112,000 32,100 0.2866 0.265 0.251 0.280 0.270 0.299 118,168 0.2716 -8.20%
2022-10-11 0 0.305 0.280 0.305 0.300 0.320 48,000 14,560 0.3033 0.289 0.265 0.289 0.284 0.303 50,643 0.2875 0.00%
2022-10-10 0 0.305 0.280 0.305 0.280 0.305 68,000 19,140 0.2815 0.289 0.265 0.289 0.265 0.289 71,745 0.2668 -4.69%
2022-10-07 0 0.320 0.285 0.320 0.325 0.330 16,000 5,220 0.3263 0.303 0.270 0.303 0.308 0.313 16,881 0.3092 0.00%
2022-10-06 0 0.320 0.280 0.320 0.325 0.325 4,000 1,300 0.3250 0.303 0.265 0.303 0.308 0.308 4,220 0.3080 1.59%
2022-10-05 0 0.315 0.280 0.315 0.295 0.320 200,000 60,200 0.3010 0.299 0.265 0.299 0.280 0.303 211,014 0.2853 5.00%
2022-10-03 0 0.300 0.265 0.300 0.310 0.310 12,000 3,720 0.3100 0.284 0.251 0.284 0.294 0.294 12,661 0.2938 1.69%
2022-09-30 0 0.295 0.270 0.295 0.260 0.325 392,000 113,180 0.2887 0.280 0.256 0.280 0.246 0.308 413,587 0.2737 7.27%
2022-09-29 0 0.275 0.237 0.275 0.285 0.285 4,000 1,140 0.2850 0.261 0.225 0.261 0.270 0.270 4,220 0.2701 0.00%
2022-09-28 0 0.275 0.241 0.275 0.255 0.295 132,000 35,440 0.2685 0.261 0.228 0.261 0.242 0.280 139,269 0.2545 10.44%
2022-09-27 0 0.249 0.230 0.249 0.225 0.250 56,000 13,676 0.2442 0.236 0.218 0.236 0.213 0.237 59,084 0.2315 0.00%
2022-09-26 0 0.249 0.231 0.249 0.240 0.250 20,000 4,840 0.2420 0.236 0.219 0.236 0.227 0.237 21,101 0.2294 2.47%
2022-09-23 0 0.243 0.231 0.240 0.220 0.275 2,240,000 537,864 0.2401 0.230 0.219 0.227 0.209 0.261 2,363,356 0.2276 -13.21%
2022-09-22 0 0.280 0.270 0.275 0.275 0.290 168,000 47,660 0.2837 0.265 0.256 0.261 0.261 0.275 177,252 0.2689 7.69%
2022-09-21 0 0.260 0.260 0.270 0.255 0.275 228,000 60,860 0.2669 0.246 0.246 0.256 0.242 0.261 240,556 0.2530 -5.45%
2022-09-20 0 0.275 0.265 0.295 0.270 0.320 144,000 41,020 0.2849 0.261 0.251 0.280 0.256 0.303 151,930 0.2700 -8.33%
2022-09-19 0 0.300 0.275 0.300 0.280 0.315 92,000 26,760 0.2909 0.284 0.261 0.284 0.265 0.299 97,066 0.2757 1.69%
2022-09-16 0 0.295 0.280 0.300 - - 0 0 - 0.280 0.265 0.284 - - 0 - 0.00%
2022-09-15 0 0.295 0.275 0.295 0.305 0.305 4,000 1,220 0.3050 0.280 0.261 0.280 0.289 0.289 4,220 0.2891 3.51%
2022-09-14 0 0.285 0.275 0.285 0.270 0.315 52,000 15,000 0.2885 0.270 0.261 0.270 0.256 0.299 54,864 0.2734 3.64%
2022-09-13 0 0.275 0.275 0.290 0.270 0.290 328,000 92,040 0.2806 0.261 0.261 0.275 0.256 0.275 346,063 0.2660 -6.78%
2022-09-09 0 0.295 0.285 0.295 0.285 0.325 144,000 41,740 0.2899 0.280 0.270 0.280 0.270 0.308 151,930 0.2747 -1.67%
2022-09-08 0 0.300 0.290 0.310 0.270 0.340 552,000 157,740 0.2858 0.284 0.275 0.294 0.256 0.322 582,399 0.2708 -1.64%
2022-09-07 0 0.305 0.305 0.315 0.300 0.475 6,264,000 2,339,520 0.3735 0.289 0.289 0.299 0.284 0.450 6,608,957 0.3540 15.09%
2022-09-06 0 0.265 0.275 0.295 0.250 0.255 40,000 10,020 0.2505 0.251 0.261 0.280 0.237 0.242 42,203 0.2374 -17.19%
2022-09-05 0 0.320 0.285 0.320 0.305 0.345 16,000 5,200 0.3250 0.303 0.270 0.303 0.289 0.327 16,881 0.3080 0.00%
2022-09-02 0 0.320 0.310 0.320 0.305 0.320 392,000 123,460 0.3149 0.303 0.294 0.303 0.289 0.303 413,587 0.2985 -5.88%
2022-09-01 0 0.340 0.310 0.345 - - 0 0 - 0.322 0.294 0.327 - - 0 - 0.00%
2022-08-31 0 0.340 0.315 0.340 - - 0 0 - 0.322 0.299 0.322 - - 0 - 0.00%
2022-08-30 0 0.340 0.310 0.340 0.345 0.345 4,000 1,380 0.3450 0.322 0.294 0.322 0.327 0.327 4,220 0.3270 9.68%
2022-08-29 0 0.310 0.310 0.325 0.300 0.335 368,000 114,560 0.3113 0.294 0.294 0.308 0.284 0.318 388,266 0.2951 -10.14%
2022-08-26 0 0.345 0.325 0.350 0.330 0.345 16,000 5,400 0.3375 0.327 0.308 0.332 0.313 0.327 16,881 0.3199 -1.43%
2022-08-25 0 0.350 0.330 0.335 - - 0 0 - 0.332 0.313 0.318 - - 0 - 0.00%
2022-08-24 0 0.350 0.305 0.350 - - 0 0 - 0.332 0.289 0.332 - - 0 - -1.41%
2022-08-23 0 0.355 0.325 0.355 - - 0 0 - 0.336 0.308 0.336 - - 0 - 0.00%
2022-08-22 0 0.355 0.330 0.360 0.325 0.355 184,000 60,900 0.3310 0.336 0.313 0.341 0.308 0.336 194,133 0.3137 -2.74%
2022-08-19 0 0.365 0.345 0.365 - - 0 0 - 0.346 0.327 0.346 - - 0 - 0.00%
2022-08-18 0 0.365 0.345 0.365 0.365 0.380 76,000 28,200 0.3711 0.346 0.327 0.346 0.346 0.360 80,185 0.3517 0.00%
2022-08-17 0 0.365 0.345 0.365 0.350 0.370 120,000 42,900 0.3575 0.346 0.327 0.346 0.332 0.351 126,608 0.3388 4.29%
2022-08-16 0 0.350 0.305 0.350 0.350 0.350 4,000 1,400 0.3500 0.332 0.289 0.332 0.332 0.332 4,220 0.3317 0.00%
2022-08-15 0 0.350 0.315 0.350 0.355 0.355 4,000 1,420 0.3550 0.332 0.299 0.332 0.336 0.336 4,220 0.3365 0.00%
2022-08-12 0 0.350 0.330 0.355 - - 0 0 - 0.332 0.313 0.336 - - 0 - 0.00%
2022-08-11 0 0.350 0.325 0.350 0.340 0.350 132,000 45,580 0.3453 0.332 0.308 0.332 0.322 0.332 139,269 0.3273 -4.11%
2022-08-10 0 0.365 0.350 0.365 0.360 0.375 60,000 22,020 0.3670 0.346 0.332 0.346 0.341 0.355 63,304 0.3478 1.39%
2022-08-09 0 0.360 0.345 0.360 0.345 0.380 132,000 47,440 0.3594 0.341 0.327 0.341 0.327 0.360 139,269 0.3406 -1.37%
2022-08-08 0 0.365 0.340 0.365 0.340 0.365 64,000 22,600 0.3531 0.346 0.322 0.346 0.322 0.346 67,524 0.3347 8.96%
2022-08-05 0 0.335 0.305 0.335 0.335 0.345 32,000 10,780 0.3369 0.318 0.289 0.318 0.318 0.327 33,762 0.3193 -8.22%
2022-08-04 0 0.365 0.345 0.365 0.365 0.370 16,000 5,860 0.3663 0.346 0.327 0.346 0.346 0.351 16,881 0.3471 1.39%
2022-08-03 0 0.360 0.345 0.360 - - 0 0 - 0.341 0.327 0.341 - - 0 - 0.00%
2022-08-02 0 0.360 0.345 0.360 - - 0 0 - 0.341 0.327 0.341 - - 0 - -1.37%
2022-08-01 0 0.365 0.350 0.365 0.350 0.375 104,000 37,620 0.3617 0.346 0.332 0.346 0.332 0.355 109,727 0.3429 1.39%
2022-07-29 0 0.360 0.335 0.360 - - 0 0 - 0.341 0.318 0.341 - - 0 - -1.37%
2022-07-28 0 0.365 0.345 0.365 - - 0 0 - 0.346 0.327 0.346 - - 0 - 0.00%
2022-07-27 0 0.365 0.350 0.365 0.365 0.375 32,000 11,800 0.3688 0.346 0.332 0.346 0.346 0.355 33,762 0.3495 1.39%
2022-07-26 0 0.360 0.345 0.360 0.365 0.365 8,000 2,920 0.3650 0.341 0.327 0.341 0.346 0.346 8,441 0.3459 -2.70%
2022-07-25 0 0.370 0.350 0.370 0.360 0.385 252,000 92,600 0.3675 0.351 0.332 0.351 0.341 0.365 265,878 0.3483 2.78%
2022-07-22 0 0.360 0.335 0.360 - - 0 0 - 0.341 0.318 0.341 - - 0 - -1.37%
2022-07-21 0 0.365 0.335 0.365 0.365 0.365 40,000 14,600 0.3650 0.346 0.318 0.346 0.346 0.346 42,203 0.3459 0.00%
2022-07-20 0 0.365 0.335 0.370 0.365 0.365 8,000 2,920 0.3650 0.346 0.318 0.351 0.346 0.346 8,441 0.3459 0.00%
2022-07-19 0 0.365 0.340 0.365 0.365 0.385 68,000 25,380 0.3732 0.346 0.322 0.346 0.346 0.365 71,745 0.3538 -1.35%
2022-07-18 0 0.370 0.335 0.370 0.350 0.370 172,000 62,140 0.3613 0.351 0.318 0.351 0.332 0.351 181,472 0.3424 2.78%
2022-07-15 0 0.360 0.340 0.360 - - 0 0 - 0.341 0.322 0.341 - - 0 - 0.00%
2022-07-14 0 0.360 0.340 0.360 0.360 0.360 24,000 8,640 0.3600 0.341 0.322 0.341 0.341 0.341 25,322 0.3412 -1.37%
2022-07-13 0 0.365 0.350 0.365 0.350 0.365 28,000 9,980 0.3564 0.346 0.332 0.346 0.332 0.346 29,542 0.3378 -1.35%
2022-07-12 0 0.370 0.350 0.370 0.335 0.375 152,000 52,700 0.3467 0.351 0.332 0.351 0.318 0.355 160,371 0.3286 1.37%
2022-07-11 0 0.365 0.350 0.365 0.365 0.380 44,000 16,380 0.3723 0.346 0.332 0.346 0.346 0.360 46,423 0.3528 0.00%
2022-07-08 0 0.365 0.350 0.365 0.360 0.375 92,000 33,300 0.3620 0.346 0.332 0.346 0.341 0.355 97,066 0.3431 1.39%
2022-07-07 0 0.360 0.350 0.360 0.370 0.370 40,000 14,800 0.3700 0.341 0.332 0.341 0.351 0.351 42,203 0.3507 -4.00%
2022-07-06 0 0.375 0.340 0.375 0.360 0.380 72,000 26,260 0.3647 0.355 0.322 0.355 0.341 0.360 75,965 0.3457 1.35%
2022-07-05 0 0.370 0.355 0.370 0.365 0.385 228,000 84,080 0.3688 0.351 0.336 0.351 0.346 0.365 240,556 0.3495 1.37%
2022-07-04 0 0.365 0.345 0.365 0.360 0.385 208,000 76,580 0.3682 0.346 0.327 0.346 0.341 0.365 219,455 0.3490 -1.35%
2022-06-30 0 0.370 0.355 0.370 0.370 0.380 28,000 10,560 0.3771 0.351 0.336 0.351 0.351 0.360 29,542 0.3575 0.00%
2022-06-29 0 0.370 0.365 0.375 0.370 0.395 196,000 75,440 0.3849 0.351 0.346 0.355 0.351 0.374 206,794 0.3648 -1.33%
2022-06-28 0 0.375 0.360 0.375 0.355 0.385 344,000 128,580 0.3738 0.355 0.341 0.355 0.336 0.365 362,944 0.3543 0.00%
2022-06-27 0 0.375 0.355 0.375 0.320 0.385 332,000 120,400 0.3627 0.355 0.336 0.355 0.303 0.365 350,283 0.3437 4.17%
2022-06-24 0 0.360 0.335 0.360 0.330 0.390 332,000 118,400 0.3566 0.341 0.318 0.341 0.313 0.370 350,283 0.3380 8.39%
2022-06-23 0 0.335 0.335 0.340 0.330 0.380 332,000 114,700 0.3455 0.315 0.315 0.320 0.310 0.357 353,299 0.3247 -6.94%
2022-06-22 0 0.360 0.315 0.355 0.315 0.390 940,000 324,820 0.3456 0.338 0.296 0.334 0.296 0.366 1,000,306 0.3247 0.00%
2022-06-21 0 0.360 0.330 0.360 0.330 0.395 1,076,000 358,940 0.3336 0.338 0.310 0.338 0.310 0.371 1,145,031 0.3135 2.86%
2022-06-20 0 0.350 0.305 0.350 0.340 0.355 708,000 246,580 0.3483 0.329 0.287 0.329 0.320 0.334 753,422 0.3273 4.48%
2022-06-17 0 0.335 0.310 0.335 0.310 0.340 176,000 58,340 0.3315 0.315 0.291 0.315 0.291 0.320 187,291 0.3115 3.08%
2022-06-16 0 0.325 0.300 0.325 0.300 0.330 572,000 176,000 0.3077 0.305 0.282 0.305 0.282 0.310 608,697 0.2891 8.33%
2022-06-15 0 0.300 0.285 0.300 0.295 0.305 160,000 47,420 0.2964 0.282 0.268 0.282 0.277 0.287 170,265 0.2785 5.26%
2022-06-14 0 0.285 0.275 0.290 0.275 0.325 332,000 93,480 0.2816 0.268 0.258 0.273 0.258 0.305 353,299 0.2646 -6.56%
2022-06-13 0 0.305 0.265 0.305 0.265 0.335 1,076,000 316,700 0.2943 0.287 0.249 0.287 0.249 0.315 1,145,031 0.2766 12.96%
2022-06-10 0 0.270 0.255 0.270 0.250 0.275 580,000 150,860 0.2601 0.254 0.240 0.254 0.235 0.258 617,210 0.2444 3.85%
2022-06-09 0 0.260 0.260 0.265 0.250 0.285 420,000 107,440 0.2558 0.244 0.244 0.249 0.235 0.268 446,945 0.2404 1.96%
2022-06-08 0 0.255 0.250 0.265 0.249 0.285 1,736,000 468,916 0.2701 0.240 0.235 0.249 0.234 0.268 1,847,373 0.2538 0.00%
2022-06-07 0 0.255 0.241 0.255 0.250 0.255 16,000 4,040 0.2525 0.240 0.226 0.240 0.235 0.240 17,026 0.2373 2.00%
2022-06-06 0 0.250 0.241 0.260 0.250 0.295 128,000 34,180 0.2670 0.235 0.226 0.244 0.235 0.277 136,212 0.2509 -3.85%
2022-06-02 0 0.260 0.250 0.260 0.265 0.280 24,000 6,620 0.2758 0.244 0.235 0.244 0.249 0.263 25,540 0.2592 0.00%
2022-06-01 0 0.260 0.255 0.260 0.260 0.295 60,000 15,840 0.2640 0.244 0.240 0.244 0.244 0.277 63,849 0.2481 0.00%
2022-05-31 0 0.260 0.250 0.260 0.246 0.260 32,000 8,264 0.2583 0.244 0.235 0.244 0.231 0.244 34,053 0.2427 6.12%
2022-05-30 0 0.245 0.244 0.245 0.245 0.260 32,000 8,020 0.2506 0.230 0.229 0.230 0.230 0.244 34,053 0.2355 -5.77%
2022-05-27 0 0.260 0.244 0.260 - - 0 0 - 0.244 0.229 0.244 - - 0 - 0.00%
2022-05-26 0 0.260 0.250 0.255 0.255 0.260 32,000 8,180 0.2556 0.244 0.235 0.240 0.240 0.244 34,053 0.2402 -1.89%
2022-05-25 0 0.265 0.250 0.270 0.265 0.265 4,000 1,060 0.2650 0.249 0.235 0.254 0.249 0.249 4,257 0.2490 -1.85%
2022-05-24 0 0.270 0.250 0.270 - - 8,000 2,160 0.2700 0.254 0.235 0.254 - - 8,513 0.2537 0.00%
2022-05-23 0 0.270 0.244 0.285 0.270 0.270 3,512,000 913,160 0.2600 0.254 0.229 0.268 0.254 0.254 3,737,312 0.2443 3.85%
2022-05-20 0 0.260 0.231 0.260 - - 0 0 - 0.244 0.217 0.244 - - 0 - 0.00%
2022-05-19 0 0.260 0.250 0.260 0.255 0.260 20,000 5,140 0.2570 0.244 0.235 0.244 0.240 0.244 21,283 0.2415 1.96%
2022-05-18 0 0.255 0.255 0.260 0.255 0.255 24,000 6,120 0.2550 0.240 0.240 0.244 0.240 0.240 25,540 0.2396 -1.92%
2022-05-17 0 0.260 0.245 0.260 - - 0 0 - 0.244 0.230 0.244 - - 0 - 0.00%
2022-05-16 0 0.260 0.240 0.260 - - 0 0 - 0.244 0.226 0.244 - - 0 - 0.00%
2022-05-13 0 0.260 0.231 0.260 - - 0 0 - 0.244 0.217 0.244 - - 0 - 0.00%
2022-05-12 0 0.260 0.231 0.260 - - 0 0 - 0.244 0.217 0.244 - - 0 - 0.00%
2022-05-11 0 0.260 0.233 0.260 0.260 0.260 4,000 1,040 0.2600 0.244 0.219 0.244 0.244 0.244 4,257 0.2443 1.96%
2022-05-10 0 0.255 0.246 0.255 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2022-05-06 0 0.255 0.236 0.255 0.250 0.255 104,000 26,020 0.2502 0.240 0.222 0.240 0.235 0.240 110,672 0.2351 0.00%
2022-05-05 0 0.255 0.231 0.255 0.255 0.255 4,000 1,020 0.2550 0.240 0.217 0.240 0.240 0.240 4,257 0.2396 0.00%
2022-05-04 0 0.255 0.240 0.255 - - 0 0 - 0.240 0.226 0.240 - - 0 - 0.00%
2022-05-03 0 0.255 0.224 0.260 0.232 0.255 156,000 37,636 0.2413 0.240 0.210 0.244 0.218 0.240 166,008 0.2267 -1.92%
2022-04-29 0 0.260 0.250 0.265 0.255 0.265 72,000 18,400 0.2556 0.244 0.235 0.249 0.240 0.249 76,619 0.2401 4.00%
2022-04-28 0 0.250 0.245 0.255 0.250 0.255 108,000 27,040 0.2504 0.235 0.230 0.240 0.235 0.240 114,929 0.2353 -3.85%
2022-04-27 0 0.260 0.255 0.260 0.255 0.260 12,000 3,100 0.2583 0.244 0.240 0.244 0.240 0.244 12,770 0.2428 0.00%
2022-04-26 0 0.260 0.255 0.260 0.265 0.270 268,000 71,060 0.2651 0.244 0.240 0.244 0.249 0.254 285,193 0.2492 -1.89%
2022-04-25 0 0.265 0.255 0.265 - - 0 0 - 0.249 0.240 0.249 - - 0 - -1.85%
2022-04-22 0 0.270 0.260 0.275 - - 0 0 - 0.254 0.244 0.258 - - 0 - 0.00%
2022-04-21 0 0.270 0.265 0.275 0.270 0.270 28,000 7,560 0.2700 0.254 0.249 0.258 0.254 0.254 29,796 0.2537 -1.82%
2022-04-20 0 0.275 0.255 0.275 - - 0 0 - 0.258 0.240 0.258 - - 0 - 0.00%
2022-04-19 0 0.275 0.255 0.275 0.255 0.275 80,000 20,600 0.2575 0.258 0.240 0.258 0.240 0.258 85,132 0.2420 0.00%
2022-04-14 0 0.275 0.255 0.280 0.260 0.290 108,000 28,680 0.2656 0.258 0.240 0.263 0.244 0.273 114,929 0.2495 -6.78%
2022-04-13 0 0.295 0.265 0.295 0.255 0.300 48,000 13,100 0.2729 0.277 0.249 0.277 0.240 0.282 51,079 0.2565 7.27%
2022-04-12 0 0.275 0.255 0.275 - - 0 0 - 0.258 0.240 0.258 - - 0 - 0.00%
2022-04-11 0 0.275 0.255 0.275 0.290 0.290 4,000 1,160 0.2900 0.258 0.240 0.258 0.273 0.273 4,257 0.2725 1.85%
2022-04-08 0 0.270 0.260 0.275 - - 0 0 - 0.254 0.244 0.258 - - 0 - -1.82%
2022-04-07 0 0.275 0.260 0.285 0.255 0.275 92,000 24,120 0.2622 0.258 0.244 0.268 0.240 0.258 97,902 0.2464 5.77%
2022-04-06 0 0.260 0.255 0.265 0.250 0.265 568,000 145,680 0.2565 0.244 0.240 0.249 0.235 0.249 604,440 0.2410 0.00%
2022-04-04 0 0.260 0.260 0.290 0.260 0.265 196,000 51,740 0.2640 0.244 0.244 0.273 0.244 0.249 208,574 0.2481 -7.14%
2022-04-01 0 0.280 0.255 0.280 0.250 0.290 240,000 63,580 0.2649 0.263 0.240 0.263 0.235 0.273 255,397 0.2489 9.80%
2022-03-31 0 0.255 0.245 0.260 0.245 0.260 28,000 6,960 0.2486 0.240 0.230 0.244 0.230 0.244 29,796 0.2336 2.00%
2022-03-30 0 0.250 0.245 0.255 0.250 0.260 640,000 162,680 0.2542 0.235 0.230 0.240 0.235 0.244 681,059 0.2389 -3.85%
2022-03-29 0 0.260 0.260 0.270 0.260 0.260 40,000 10,400 0.2600 0.244 0.244 0.254 0.244 0.244 42,566 0.2443 0.00%
2022-03-28 0 0.260 0.260 0.275 0.260 0.295 328,000 86,820 0.2647 0.244 0.244 0.258 0.244 0.277 349,043 0.2487 -5.45%
2022-03-25 0 0.275 0.270 0.275 0.270 0.285 180,000 50,040 0.2780 0.258 0.254 0.258 0.254 0.268 191,548 0.2612 -11.29%
2022-03-24 0 0.310 0.285 0.310 0.310 0.335 96,000 30,780 0.3206 0.291 0.268 0.291 0.291 0.315 102,159 0.3013 0.00%
2022-03-23 0 0.310 0.275 0.310 0.270 0.350 176,000 55,100 0.3131 0.291 0.258 0.291 0.254 0.329 187,291 0.2942 6.90%
2022-03-22 0 0.290 0.270 0.290 - - 0 0 - 0.273 0.254 0.273 - - 0 - -1.69%
2022-03-21 0 0.295 0.265 0.295 0.250 0.295 332,000 89,020 0.2681 0.277 0.249 0.277 0.235 0.277 353,299 0.2520 5.36%
2022-03-18 0 0.280 0.260 0.280 0.290 0.290 4,000 1,160 0.2900 0.263 0.244 0.263 0.273 0.273 4,257 0.2725 3.70%
2022-03-17 0 0.270 0.260 0.270 0.270 0.290 152,000 41,640 0.2739 0.254 0.244 0.254 0.254 0.273 161,752 0.2574 0.00%
2022-03-16 0 0.270 0.240 0.270 0.240 0.270 212,000 53,560 0.2526 0.254 0.226 0.254 0.226 0.254 225,601 0.2374 10.20%
2022-03-15 0 0.245 0.238 0.245 0.245 0.275 1,016,000 253,828 0.2498 0.230 0.224 0.230 0.230 0.258 1,081,181 0.2348 -9.26%
2022-03-14 0 0.270 0.270 0.285 0.270 0.295 176,000 48,800 0.2773 0.254 0.254 0.268 0.254 0.277 187,291 0.2606 -5.26%
2022-03-11 0 0.285 0.275 0.285 0.275 0.285 96,000 26,540 0.2765 0.268 0.258 0.268 0.258 0.268 102,159 0.2598 -3.39%
2022-03-10 0 0.295 0.280 0.295 0.300 0.300 4,000 1,200 0.3000 0.277 0.263 0.277 0.282 0.282 4,257 0.2819 1.72%
2022-03-09 0 0.290 0.275 0.290 0.270 0.290 100,000 27,280 0.2728 0.273 0.258 0.273 0.254 0.273 106,415 0.2564 7.41%
2022-03-08 0 0.270 0.270 0.285 0.270 0.290 140,000 38,400 0.2743 0.254 0.254 0.268 0.254 0.273 148,982 0.2577 -1.82%
2022-03-07 0 0.275 0.270 0.275 0.275 0.295 36,000 10,200 0.2833 0.258 0.254 0.258 0.258 0.277 38,310 0.2663 0.00%
2022-03-04 0 0.275 0.265 0.275 0.275 0.280 24,000 6,700 0.2792 0.258 0.249 0.258 0.258 0.263 25,540 0.2623 -3.51%
2022-03-03 0 0.285 0.275 0.285 0.275 0.310 16,000 4,660 0.2913 0.268 0.258 0.268 0.258 0.291 17,026 0.2737 -1.72%
2022-03-02 0 0.290 0.270 0.290 0.275 0.290 12,000 3,400 0.2833 0.273 0.254 0.273 0.258 0.273 12,770 0.2663 5.45%
2022-03-01 0 0.275 0.275 0.295 0.275 0.305 72,000 20,200 0.2806 0.258 0.258 0.277 0.258 0.287 76,619 0.2636 -1.79%
2022-02-28 0 0.280 0.270 0.285 0.285 0.285 36,000 10,260 0.2850 0.263 0.254 0.268 0.268 0.268 38,310 0.2678 -1.75%
2022-02-25 0 0.285 0.270 0.290 0.285 0.285 152,000 43,320 0.2850 0.268 0.254 0.273 0.268 0.268 161,752 0.2678 -1.72%
2022-02-24 0 0.290 0.275 0.290 0.280 0.290 104,000 29,800 0.2865 0.273 0.258 0.273 0.263 0.273 110,672 0.2693 7.41%
2022-02-23 0 0.270 0.270 0.280 0.270 0.285 200,000 55,080 0.2754 0.254 0.254 0.263 0.254 0.268 212,831 0.2588 5.88%
2022-02-22 0 0.255 0.255 0.260 0.250 0.305 652,000 166,340 0.2551 0.240 0.240 0.244 0.235 0.287 693,829 0.2397 -7.27%
2022-02-21 0 0.275 0.270 0.290 0.270 0.280 320,000 87,680 0.2740 0.258 0.254 0.273 0.254 0.263 340,530 0.2575 -1.79%
2022-02-18 0 0.280 0.280 0.290 0.275 0.285 324,000 90,380 0.2790 0.263 0.263 0.273 0.258 0.268 344,786 0.2621 -3.45%
2022-02-17 0 0.290 0.285 0.290 0.290 0.300 260,000 75,780 0.2915 0.273 0.268 0.273 0.273 0.282 276,680 0.2739 -6.45%
2022-02-16 0 0.310 0.305 0.315 - - 0 0 - 0.291 0.287 0.296 - - 0 - -1.59%
2022-02-15 0 0.315 0.300 0.315 0.300 0.320 68,000 20,740 0.3050 0.296 0.282 0.296 0.282 0.301 72,363 0.2866 0.00%
2022-02-14 0 0.315 0.300 0.315 - - 0 0 - 0.296 0.282 0.296 - - 0 - 0.00%
2022-02-11 0 0.315 0.305 0.315 0.320 0.320 8,000 2,560 0.3200 0.296 0.287 0.296 0.301 0.301 8,513 0.3007 -1.56%
2022-02-10 0 0.320 0.305 0.320 - - 0 0 - 0.301 0.287 0.301 - - 0 - -1.54%
2022-02-09 0 0.325 0.300 0.325 0.320 0.325 8,000 2,580 0.3225 0.305 0.282 0.305 0.301 0.305 8,513 0.3031 1.56%
2022-02-08 0 0.320 0.300 0.320 0.290 0.330 440,000 132,820 0.3019 0.301 0.282 0.301 0.273 0.310 468,228 0.2837 3.23%
2022-02-07 0 0.310 0.290 0.310 0.300 0.340 212,000 65,560 0.3092 0.291 0.273 0.291 0.282 0.320 225,601 0.2906 -4.62%
2022-02-04 0 0.325 0.285 0.325 0.300 0.330 60,000 18,520 0.3087 0.305 0.268 0.305 0.282 0.310 63,849 0.2901 1.56%
2022-01-31 0 0.320 0.285 0.320 0.310 0.340 148,000 46,120 0.3116 0.301 0.268 0.301 0.291 0.320 157,495 0.2928 4.92%
2022-01-28 0 0.305 0.285 0.305 - - 0 0 - 0.287 0.268 0.287 - - 0 - 0.00%
2022-01-27 0 0.305 0.280 0.305 0.275 0.305 88,000 25,420 0.2889 0.287 0.263 0.287 0.258 0.287 93,646 0.2714 3.39%
2022-01-26 0 0.295 0.285 0.295 0.285 0.295 8,000 2,320 0.2900 0.277 0.268 0.277 0.268 0.277 8,513 0.2725 -1.67%
2022-01-25 0 0.300 0.285 0.300 - - 0 0 - 0.282 0.268 0.282 - - 0 - -1.64%
2022-01-24 0 0.305 0.285 0.305 0.295 0.310 48,000 14,360 0.2992 0.287 0.268 0.287 0.277 0.291 51,079 0.2811 3.39%
2022-01-21 0 0.295 0.280 0.295 0.280 0.305 1,908,000 535,520 0.2807 0.277 0.263 0.277 0.263 0.287 2,030,407 0.2638 0.00%
2022-01-20 0 0.295 0.275 0.295 0.295 0.295 4,000 1,180 0.2950 0.277 0.258 0.277 0.277 0.277 4,257 0.2772 0.00%
2022-01-19 0 0.295 0.285 0.295 0.285 0.295 88,000 25,120 0.2855 0.277 0.268 0.277 0.268 0.277 93,646 0.2682 -3.28%
2022-01-18 0 0.305 0.285 0.305 - - 0 0 - 0.287 0.268 0.287 - - 0 - 0.00%
2022-01-17 0 0.305 0.285 0.305 0.280 0.310 76,000 21,840 0.2874 0.287 0.268 0.287 0.263 0.291 80,876 0.2700 5.17%
2022-01-14 0 0.290 0.280 0.290 0.295 0.295 8,000 2,360 0.2950 0.273 0.263 0.273 0.277 0.277 8,513 0.2772 -1.69%
2022-01-13 0 0.295 0.280 0.305 0.275 0.310 332,000 95,440 0.2875 0.277 0.263 0.287 0.258 0.291 353,299 0.2701 0.00%
2022-01-12 0 0.295 0.275 0.295 0.265 0.300 268,000 74,400 0.2776 0.277 0.258 0.277 0.249 0.282 285,193 0.2609 -3.28%
2022-01-11 0 0.305 0.275 0.305 0.300 0.305 28,000 8,440 0.3014 0.287 0.258 0.287 0.282 0.287 29,796 0.2833 5.17%
2022-01-10 0 0.290 0.270 0.295 0.255 0.305 752,000 211,520 0.2813 0.273 0.254 0.277 0.240 0.287 800,244 0.2643 11.54%
2022-01-07 0 0.260 0.246 0.260 0.241 0.260 4,440,000 1,109,876 0.2500 0.244 0.231 0.244 0.226 0.244 4,724,847 0.2349 1.96%
2022-01-06 0 0.255 0.241 0.260 0.230 0.315 5,032,000 1,339,144 0.2661 0.240 0.226 0.244 0.216 0.296 5,354,827 0.2501 -20.31%
2022-01-05 0 0.320 0.305 0.320 0.305 0.325 124,000 38,520 0.3106 0.301 0.287 0.301 0.287 0.305 131,955 0.2919 0.00%
2022-01-04 0 0.320 0.305 0.320 0.300 0.325 1,304,000 396,600 0.3041 0.301 0.287 0.301 0.282 0.305 1,387,658 0.2858 4.92%
2022-01-03 0 0.305 0.300 0.310 0.300 0.315 1,264,000 385,360 0.3049 0.287 0.282 0.291 0.282 0.296 1,345,092 0.2865 0.00%
2021-12-31 0 0.305 0.300 0.310 0.300 0.350 284,000 87,420 0.3078 0.287 0.282 0.291 0.282 0.329 302,220 0.2893 -3.17%
2021-12-30 0 0.315 0.305 0.315 0.300 0.365 476,000 156,120 0.3280 0.296 0.287 0.296 0.282 0.343 506,538 0.3082 5.00%
2021-12-29 0 0.300 0.290 0.300 0.295 0.300 928,000 273,780 0.2950 0.282 0.273 0.282 0.277 0.282 987,536 0.2772 3.45%
2021-12-28 0 0.290 0.285 0.310 0.290 0.315 220,000 64,760 0.2944 0.273 0.268 0.291 0.273 0.296 234,114 0.2766 -3.33%
2021-12-24 0 0.300 0.285 0.305 0.295 0.310 638,400 191,492 0.3000 0.282 0.268 0.287 0.277 0.291 679,356 0.2819 -1.64%
2021-12-23 0 0.305 0.295 0.310 0.305 0.305 4,000 1,220 0.3050 0.287 0.277 0.291 0.287 0.287 4,257 0.2866 -1.61%
2021-12-22 0 0.310 0.295 0.310 0.310 0.310 4,000 1,240 0.3100 0.291 0.277 0.291 0.291 0.291 4,257 0.2913 3.33%
2021-12-21 0 0.300 0.290 0.305 0.290 0.305 656,000 192,860 0.2940 0.282 0.273 0.287 0.273 0.287 698,086 0.2763 -3.23%
2021-12-20 0 0.310 0.290 0.310 0.300 0.310 76,000 22,920 0.3016 0.291 0.273 0.291 0.282 0.291 80,876 0.2834 3.33%
2021-12-17 0 0.300 0.300 0.315 0.300 0.320 80,000 24,840 0.3105 0.282 0.282 0.296 0.282 0.301 85,132 0.2918 -3.23%
2021-12-16 0 0.310 0.305 0.310 0.310 0.320 100,000 31,160 0.3116 0.291 0.287 0.291 0.291 0.301 106,415 0.2928 -6.06%
2021-12-15 0 0.330 0.305 0.330 0.330 0.330 4,000 1,320 0.3300 0.310 0.287 0.310 0.310 0.310 4,257 0.3101 3.13%
2021-12-14 0 0.320 0.310 0.325 0.310 0.325 684,000 218,380 0.3193 0.301 0.291 0.305 0.291 0.305 727,882 0.3000 -3.03%
2021-12-13 0 0.330 0.315 0.330 0.320 0.350 60,000 19,440 0.3240 0.310 0.296 0.310 0.301 0.329 63,849 0.3045 1.54%
2021-12-10 0 0.325 0.320 0.350 0.325 0.370 620,000 217,860 0.3514 0.305 0.301 0.329 0.305 0.348 659,776 0.3302 -7.14%
2021-12-09 0 0.350 0.320 0.350 - - 0 0 - 0.329 0.301 0.329 - - 0 - 0.00%
2021-12-08 0 0.350 0.320 0.350 0.345 0.350 240,000 83,700 0.3488 0.329 0.301 0.329 0.324 0.329 255,397 0.3277 2.94%
2021-12-07 0 0.340 0.320 0.340 0.320 0.370 132,000 44,140 0.3344 0.320 0.301 0.320 0.301 0.348 140,468 0.3142 1.49%
2021-12-06 0 0.335 0.320 0.335 0.320 0.370 172,000 57,880 0.3365 0.315 0.301 0.315 0.301 0.348 183,035 0.3162 4.69%
2021-12-03 0 0.320 0.315 0.335 0.320 0.340 460,000 151,020 0.3283 0.301 0.296 0.315 0.301 0.320 489,511 0.3085 0.00%
2021-12-02 0 0.320 0.310 0.320 0.310 0.320 424,000 134,240 0.3166 0.301 0.291 0.301 0.291 0.301 451,202 0.2975 1.59%
2021-12-01 0 0.315 0.305 0.320 0.295 0.320 780,000 238,100 0.3053 0.296 0.287 0.301 0.277 0.301 830,041 0.2869 1.61%
2021-11-30 0 0.310 0.310 0.330 0.300 0.325 1,284,000 397,580 0.3096 0.291 0.291 0.310 0.282 0.305 1,366,375 0.2910 0.00%
2021-11-29 0 0.310 0.305 0.310 0.300 0.335 924,000 282,900 0.3062 0.291 0.287 0.291 0.282 0.315 983,279 0.2877 3.33%
2021-11-26 0 0.300 0.300 0.310 0.295 0.300 292,000 87,360 0.2992 0.282 0.282 0.291 0.277 0.282 310,733 0.2811 -1.64%
2021-11-25 0 0.305 0.300 0.310 - - 0 0 - 0.287 0.282 0.291 - - 0 - 0.00%
2021-11-24 0 0.305 0.300 0.310 0.305 0.305 4,000 1,220 0.3050 0.287 0.282 0.291 0.287 0.287 4,257 0.2866 -3.17%
2021-11-23 0 0.315 0.305 0.320 0.315 0.315 12,000 3,800 0.3167 0.296 0.287 0.301 0.296 0.296 12,770 0.2976 0.00%
2021-11-22 0 0.315 0.305 0.315 0.300 0.320 144,000 43,900 0.3049 0.296 0.287 0.296 0.282 0.301 153,238 0.2865 5.00%
2021-11-19 0 0.300 0.290 0.300 0.300 0.310 188,000 56,800 0.3021 0.282 0.273 0.282 0.282 0.291 200,061 0.2839 -7.69%
2021-11-18 0 0.325 0.305 0.330 0.310 0.325 56,000 17,580 0.3139 0.305 0.287 0.310 0.291 0.305 59,593 0.2950 1.56%
2021-11-17 0 0.320 0.305 0.325 0.320 0.320 1,456,000 465,920 0.3200 0.301 0.287 0.305 0.301 0.301 1,549,409 0.3007 0.00%
2021-11-16 0 0.320 0.305 0.320 0.310 0.330 1,620,000 518,380 0.3200 0.301 0.287 0.301 0.291 0.310 1,723,931 0.3007 0.00%
2021-11-15 0 0.320 0.310 0.325 0.315 0.345 1,472,000 471,080 0.3200 0.301 0.291 0.305 0.296 0.324 1,566,436 0.3007 3.23%
2021-11-12 0 0.310 0.300 0.315 - - 0 0 - 0.291 0.282 0.296 - - 0 - 0.00%
2021-11-11 0 0.310 0.300 0.310 - - 0 0 - 0.291 0.282 0.291 - - 0 - 0.00%
2021-11-10 0 0.310 0.295 0.315 - - 0 0 - 0.291 0.277 0.296 - - 0 - 0.00%
2021-11-09 0 0.310 0.300 0.315 0.300 0.320 184,000 56,780 0.3086 0.291 0.282 0.296 0.282 0.301 195,804 0.2900 0.00%
2021-11-08 0 0.310 0.300 0.315 0.305 0.325 1,500,000 465,020 0.3100 0.291 0.282 0.296 0.287 0.305 1,596,232 0.2913 1.64%
2021-11-05 0 0.305 0.300 0.315 0.305 0.315 268,000 82,560 0.3081 0.287 0.282 0.296 0.287 0.296 285,193 0.2895 -3.17%
2021-11-04 0 0.315 0.305 0.325 0.305 0.325 1,756,000 552,940 0.3149 0.296 0.287 0.305 0.287 0.305 1,868,656 0.2959 1.61%
2021-11-03 0 0.310 0.300 0.310 0.290 0.335 1,064,000 332,900 0.3129 0.291 0.282 0.291 0.273 0.315 1,132,261 0.2940 3.33%
2021-11-02 0 0.300 0.300 0.315 0.300 0.330 48,000 14,740 0.3071 0.282 0.282 0.296 0.282 0.310 51,079 0.2886 -6.25%
2021-11-01 0 0.320 0.305 0.325 0.300 0.340 1,560,000 506,800 0.3249 0.301 0.287 0.305 0.282 0.320 1,660,081 0.3053 0.00%
2021-10-29 0 0.320 0.305 0.320 - - 0 0 - 0.301 0.287 0.301 - - 0 - -1.54%
2021-10-28 0 0.325 0.305 0.325 0.305 0.325 1,572,000 502,880 0.3199 0.305 0.287 0.305 0.287 0.305 1,672,851 0.3006 0.00%
2021-10-27 0 0.325 0.305 0.325 0.305 0.335 16,000 5,140 0.3213 0.305 0.287 0.305 0.287 0.315 17,026 0.3019 0.00%
2021-10-26 0 0.325 0.295 0.325 0.300 0.335 736,000 228,900 0.3110 0.305 0.277 0.305 0.282 0.315 783,218 0.2923 4.84%
2021-10-25 0 0.310 0.285 0.310 0.290 0.315 56,000 16,860 0.3011 0.291 0.268 0.291 0.273 0.296 59,593 0.2829 6.90%
2021-10-22 0 0.290 0.290 0.310 0.290 0.335 176,000 52,920 0.3007 0.273 0.273 0.291 0.273 0.315 187,291 0.2826 -10.77%
2021-10-21 0 0.325 0.305 0.330 0.325 0.325 656,000 213,200 0.3250 0.305 0.287 0.310 0.305 0.305 698,086 0.3054 0.00%
2021-10-20 0 0.325 0.300 0.330 0.320 0.340 2,464,000 789,800 0.3205 0.305 0.282 0.310 0.301 0.320 2,622,077 0.3012 4.84%
2021-10-19 0 0.310 0.295 0.315 0.290 0.350 140,000 42,800 0.3057 0.291 0.277 0.296 0.273 0.329 148,982 0.2873 8.77%
2021-10-18 0 0.285 0.285 0.300 0.285 0.305 304,000 88,400 0.2908 0.268 0.268 0.282 0.268 0.287 323,503 0.2733 -6.56%
2021-10-15 0 0.305 0.295 0.315 0.290 0.310 48,000 14,560 0.3033 0.287 0.277 0.296 0.273 0.291 51,079 0.2850 0.00%
2021-10-12 0 0.305 0.300 0.310 0.300 0.315 20,000 6,080 0.3040 0.287 0.282 0.291 0.282 0.296 21,283 0.2857 0.00%
2021-10-11 0 0.305 0.295 0.315 0.300 0.305 152,000 46,060 0.3030 0.287 0.277 0.296 0.282 0.287 161,752 0.2848 -6.15%
2021-10-08 0 0.325 0.310 0.330 0.305 0.325 112,000 34,360 0.3068 0.305 0.291 0.310 0.287 0.305 119,185 0.2883 1.56%
2021-10-07 0 0.320 0.305 0.325 0.300 0.345 2,060,000 653,680 0.3173 0.301 0.287 0.305 0.282 0.324 2,192,159 0.2982 0.00%
2021-10-06 0 0.320 0.305 0.320 0.300 0.345 1,076,000 349,740 0.3250 0.301 0.287 0.301 0.282 0.324 1,145,031 0.3054 0.00%
2021-10-05 0 0.320 0.300 0.325 0.305 0.345 1,864,000 602,980 0.3235 0.301 0.282 0.305 0.287 0.324 1,983,585 0.3040 -3.03%
2021-10-04 0 0.330 0.305 0.335 0.275 0.360 492,000 156,920 0.3189 0.310 0.287 0.315 0.258 0.338 523,564 0.2997 20.00%
2021-09-30 0 0.275 0.275 0.290 0.270 0.285 576,000 160,320 0.2783 0.258 0.258 0.273 0.254 0.268 612,953 0.2616 -5.17%
2021-09-29 0 0.290 0.275 0.295 0.270 0.300 648,000 185,220 0.2858 0.273 0.258 0.277 0.254 0.282 689,572 0.2686 -4.92%
2021-09-28 0 0.305 0.295 0.305 0.300 0.305 24,000 7,220 0.3008 0.287 0.277 0.287 0.282 0.287 25,540 0.2827 1.67%
2021-09-27 0 0.300 0.295 0.305 0.295 0.320 2,772,000 832,720 0.3004 0.282 0.277 0.287 0.277 0.301 2,949,837 0.2823 -3.23%
2021-09-24 0 0.310 - 0.325 0.305 0.350 2,376,000 758,440 0.3192 0.291 - 0.305 0.287 0.329 2,528,432 0.3000 -8.82%
2021-09-23 0 0.340 0.330 0.355 0.340 0.350 304,000 103,400 0.3401 0.320 0.310 0.334 0.320 0.329 323,503 0.3196 1.49%
2021-09-21 0 0.335 0.330 0.340 0.330 0.370 100,000 34,360 0.3436 0.315 0.310 0.320 0.310 0.348 106,415 0.3229 0.00%
2021-09-20 0 0.335 0.325 0.345 0.335 0.350 28,000 9,460 0.3379 0.315 0.305 0.324 0.315 0.329 29,796 0.3175 -5.63%
2021-09-17 0 0.355 0.340 0.355 0.345 0.360 296,000 102,220 0.3453 0.334 0.320 0.334 0.324 0.338 314,990 0.3245 0.00%
2021-09-16 0 0.355 0.340 0.350 0.330 0.370 1,008,000 350,320 0.3475 0.334 0.320 0.329 0.310 0.348 1,072,668 0.3266 -1.39%
2021-09-15 0 0.360 0.345 0.365 0.350 0.385 592,000 220,700 0.3728 0.338 0.324 0.343 0.329 0.362 629,980 0.3503 -1.37%
2021-09-14 0 0.365 0.350 0.370 0.360 0.375 144,000 52,100 0.3618 0.343 0.329 0.348 0.338 0.352 153,238 0.3400 0.00%
2021-09-13 0 0.365 0.360 0.370 0.365 0.380 472,000 172,480 0.3654 0.343 0.338 0.348 0.343 0.357 502,281 0.3434 0.00%
2021-09-10 0 0.365 0.365 0.370 0.360 0.410 2,328,000 853,140 0.3665 0.343 0.343 0.348 0.338 0.385 2,477,352 0.3444 0.00%
2021-09-09 0 0.365 0.365 0.370 0.340 0.380 1,176,000 418,400 0.3558 0.343 0.343 0.348 0.320 0.357 1,251,446 0.3343 4.29%
2021-09-08 0 0.350 0.335 0.350 0.345 0.355 48,000 16,840 0.3508 0.329 0.315 0.329 0.324 0.334 51,079 0.3297 4.48%
2021-09-07 0 0.335 0.320 0.350 0.320 0.395 4,516,000 1,554,100 0.3441 0.315 0.301 0.329 0.301 0.371 4,805,723 0.3234 -2.90%
2021-09-06 0 0.345 0.345 0.350 0.340 0.365 68,000 24,140 0.3550 0.324 0.324 0.329 0.320 0.343 72,363 0.3336 1.47%
2021-09-03 0 0.340 0.330 0.340 0.330 0.375 240,000 79,760 0.3323 0.320 0.310 0.320 0.310 0.352 255,397 0.3123 0.00%
2021-09-02 0 0.340 0.335 0.355 0.325 0.355 644,000 219,240 0.3404 0.320 0.315 0.334 0.305 0.334 685,316 0.3199 0.00%
2021-09-01 0 0.340 0.305 0.340 0.320 0.380 500,000 174,420 0.3488 0.320 0.287 0.320 0.301 0.357 532,077 0.3278 -5.56%
2021-08-31 0 0.360 0.345 0.360 0.345 0.360 396,000 140,300 0.3543 0.338 0.324 0.338 0.324 0.338 421,405 0.3329 0.00%
2021-08-30 0 0.360 0.355 0.360 0.350 0.395 608,000 221,760 0.3647 0.338 0.334 0.338 0.329 0.371 647,006 0.3427 -5.26%
2021-08-27 0 0.380 0.365 0.385 0.370 0.385 20,000 7,580 0.3790 0.357 0.343 0.362 0.348 0.362 21,283 0.3562 -1.30%
2021-08-26 0 0.385 0.360 0.390 0.360 0.390 1,140,000 431,100 0.3782 0.362 0.338 0.366 0.338 0.366 1,213,136 0.3554 -1.28%
2021-08-25 0 0.390 0.370 0.390 0.380 0.395 948,000 360,580 0.3804 0.366 0.348 0.366 0.357 0.371 1,008,819 0.3574 -2.50%
2021-08-24 0 0.400 0.365 0.400 0.380 0.430 136,000 52,700 0.3875 0.376 0.343 0.376 0.357 0.404 144,725 0.3641 6.67%
2021-08-23 0 0.375 0.360 0.380 0.375 0.385 556,000 211,220 0.3799 0.352 0.338 0.357 0.352 0.362 591,670 0.3570 2.74%
2021-08-20 0 0.365 0.345 0.370 0.345 0.385 244,000 85,160 0.3490 0.343 0.324 0.348 0.324 0.362 259,654 0.3280 0.00%
2021-08-19 0 0.365 0.355 0.380 0.355 0.395 244,000 89,480 0.3667 0.343 0.334 0.357 0.334 0.371 259,654 0.3446 -3.95%
2021-08-18 0 0.380 0.365 0.385 0.360 0.415 116,000 43,420 0.3743 0.357 0.343 0.362 0.338 0.390 123,442 0.3517 -3.80%
2021-08-17 0 0.395 0.380 0.395 0.385 0.450 124,000 51,280 0.4135 0.371 0.357 0.371 0.362 0.423 131,955 0.3886 3.95%
2021-08-16 0 0.380 0.370 0.385 0.375 0.395 836,000 317,740 0.3801 0.357 0.348 0.362 0.352 0.371 889,633 0.3572 1.33%
2021-08-13 0 0.375 0.375 0.380 0.365 0.380 1,312,000 488,660 0.3725 0.352 0.352 0.357 0.343 0.357 1,396,171 0.3500 -1.32%
2021-08-12 0 0.380 0.370 0.380 0.355 0.390 412,000 154,620 0.3753 0.357 0.348 0.357 0.334 0.366 438,432 0.3527 4.11%
2021-08-11 0 0.365 0.365 0.370 0.335 0.370 2,264,000 814,680 0.3598 0.343 0.343 0.348 0.315 0.348 2,409,246 0.3381 8.96%
2021-08-10 0 0.335 0.335 0.345 0.335 0.345 1,056,000 358,980 0.3399 0.315 0.315 0.324 0.315 0.324 1,123,747 0.3194 0.00%
2021-08-09 0 0.335 0.335 0.340 0.330 0.340 1,328,000 443,680 0.3341 0.315 0.315 0.320 0.310 0.320 1,413,198 0.3140 -1.47%
2021-08-06 0 0.340 0.335 0.350 0.335 0.340 968,000 327,620 0.3385 0.320 0.315 0.329 0.315 0.320 1,030,102 0.3180 0.00%
2021-08-05 0 0.340 0.330 0.340 0.330 0.345 1,176,000 403,440 0.3431 0.320 0.310 0.320 0.310 0.324 1,251,446 0.3224 -1.45%
2021-08-04 0 0.345 0.330 0.350 0.330 0.350 400,000 133,360 0.3334 0.324 0.310 0.329 0.310 0.329 425,662 0.3133 1.47%
2021-08-03 0 0.340 0.340 0.360 0.335 0.350 696,000 236,960 0.3405 0.320 0.320 0.338 0.315 0.329 740,652 0.3199 -1.45%
2021-08-02 0 0.345 0.345 0.350 0.340 0.350 1,000,000 344,860 0.3449 0.324 0.324 0.329 0.320 0.329 1,064,155 0.3241 0.00%
2021-07-30 0 0.345 0.330 0.345 0.335 0.345 1,400,000 475,860 0.3399 0.324 0.310 0.324 0.315 0.324 1,489,817 0.3194 2.99%
2021-07-29 0 0.335 0.330 0.335 0.315 0.335 336,000 110,880 0.3300 0.315 0.310 0.315 0.296 0.315 357,556 0.3101 6.35%
2021-07-28 0 0.315 0.315 0.325 0.305 0.335 504,000 159,760 0.3170 0.296 0.296 0.305 0.287 0.315 536,334 0.2979 0.00%
2021-07-27 0 0.315 0.315 0.335 0.315 0.340 784,000 254,000 0.3240 0.296 0.296 0.315 0.296 0.320 834,297 0.3044 -1.56%
2021-07-26 0 0.320 0.320 0.330 0.320 0.330 492,000 161,220 0.3277 0.301 0.301 0.310 0.301 0.310 523,564 0.3079 0.00%
2021-07-23 0 0.320 0.320 0.330 0.310 0.325 544,000 173,760 0.3194 0.301 0.301 0.310 0.291 0.305 578,900 0.3002 0.00%
2021-07-22 0 0.320 0.320 0.325 0.310 0.335 812,000 257,520 0.3171 0.301 0.301 0.305 0.291 0.315 864,094 0.2980 -4.48%
2021-07-21 0 0.335 0.315 0.340 0.310 0.340 360,000 116,020 0.3223 0.315 0.296 0.320 0.291 0.320 383,096 0.3028 6.35%
2021-07-20 0 0.315 0.310 0.320 0.315 0.315 880,000 277,200 0.3150 0.296 0.291 0.301 0.296 0.296 936,456 0.2960 -1.56%
2021-07-19 0 0.320 0.310 0.325 0.300 0.335 2,096,000 669,460 0.3194 0.301 0.291 0.305 0.282 0.315 2,230,468 0.3001 0.00%
2021-07-16 0 0.320 0.315 0.330 0.320 0.320 44,000 14,080 0.3200 0.301 0.296 0.310 0.301 0.301 46,823 0.3007 0.00%
2021-07-15 0 0.320 0.305 0.320 0.315 0.320 156,000 49,800 0.3192 0.301 0.287 0.301 0.296 0.301 166,008 0.3000 0.00%
2021-07-14 0 0.320 0.315 0.325 0.310 0.335 968,000 321,240 0.3319 0.301 0.296 0.305 0.291 0.315 1,030,102 0.3119 -5.88%
2021-07-13 0 0.340 0.325 0.340 0.330 0.340 216,000 71,920 0.3330 0.320 0.305 0.320 0.310 0.320 229,857 0.3129 0.00%
2021-07-12 0 0.340 0.325 0.340 0.330 0.340 112,000 37,760 0.3371 0.320 0.305 0.320 0.310 0.320 119,185 0.3168 3.03%
2021-07-09 0 0.330 0.325 0.330 0.315 0.330 3,240,000 1,037,220 0.3201 0.310 0.305 0.310 0.296 0.310 3,447,862 0.3008 4.76%
2021-07-08 0 0.315 0.305 0.315 0.295 0.320 960,000 296,000 0.3083 0.296 0.287 0.296 0.277 0.301 1,021,589 0.2897 0.00%
2021-07-07 0 0.315 0.315 0.320 0.310 0.325 3,096,000 989,560 0.3196 0.296 0.296 0.301 0.291 0.305 3,294,623 0.3004 -3.08%
2021-07-06 0 0.325 0.315 0.325 0.310 0.330 816,000 254,420 0.3118 0.305 0.296 0.305 0.291 0.310 868,350 0.2930 1.56%
2021-07-05 0 0.320 0.315 0.320 0.310 0.325 208,000 66,460 0.3195 0.301 0.296 0.301 0.291 0.305 221,344 0.3003 0.00%
2021-07-02 0 0.320 0.310 0.320 0.310 0.325 1,188,000 372,320 0.3134 0.301 0.291 0.301 0.291 0.305 1,264,216 0.2945 -1.54%
2021-06-30 0 0.325 0.320 0.335 0.325 0.335 112,000 36,560 0.3264 0.305 0.301 0.315 0.305 0.315 119,185 0.3067 -2.99%
2021-06-29 0 0.335 0.320 0.335 0.325 0.335 84,000 27,600 0.3286 0.315 0.301 0.315 0.305 0.315 89,389 0.3088 1.52%
2021-06-28 0 0.330 0.330 0.335 0.310 0.340 780,000 250,640 0.3213 0.310 0.310 0.315 0.291 0.320 830,041 0.3020 -2.94%
2021-06-25 0 0.340 0.330 0.340 0.335 0.345 3,348,000 1,153,200 0.3444 0.320 0.310 0.320 0.315 0.324 3,562,790 0.3237 1.49%
2021-06-24 0 0.335 0.335 0.340 0.330 0.345 1,568,000 523,520 0.3339 0.315 0.315 0.320 0.310 0.324 1,668,595 0.3137 0.00%
2021-06-23 0 0.335 0.335 0.340 0.335 0.355 440,000 150,220 0.3414 0.315 0.315 0.320 0.315 0.334 468,228 0.3208 -1.47%
2021-06-22 0 0.340 0.335 0.345 0.340 0.355 1,732,000 602,860 0.3481 0.320 0.315 0.324 0.320 0.334 1,843,116 0.3271 -6.85%
2021-06-21 0 0.365 0.350 0.365 0.345 0.365 344,000 120,020 0.3489 0.343 0.329 0.343 0.324 0.343 366,069 0.3279 0.00%
2021-06-18 0 0.365 0.355 0.365 0.350 0.365 172,000 61,040 0.3549 0.343 0.334 0.343 0.329 0.343 183,035 0.3335 1.39%
2021-06-17 0 0.360 0.350 0.360 0.360 0.360 120,000 43,200 0.3600 0.338 0.329 0.338 0.338 0.338 127,699 0.3383 -2.70%
2021-06-16 0 0.370 0.355 0.370 0.350 0.375 1,728,000 629,740 0.3644 0.348 0.334 0.348 0.329 0.352 1,838,860 0.3425 -1.33%
2021-06-15 0 0.375 0.360 0.380 0.350 0.385 3,512,000 1,279,920 0.3644 0.352 0.338 0.357 0.329 0.362 3,737,312 0.3425 5.63%
2021-06-11 0 0.355 0.350 0.360 0.355 0.355 608,000 215,980 0.3552 0.334 0.329 0.338 0.334 0.334 647,006 0.3338 -1.39%
2021-06-10 0 0.360 0.350 0.355 0.330 0.365 1,092,000 384,580 0.3522 0.338 0.329 0.334 0.310 0.343 1,162,057 0.3309 4.35%
2021-06-09 0 0.345 0.340 0.345 0.340 0.400 7,648,000 2,828,620 0.3699 0.324 0.320 0.324 0.320 0.376 8,138,656 0.3476 -12.66%
2021-06-08 0 0.395 0.390 0.400 0.390 0.405 396,000 155,480 0.3926 0.371 0.366 0.376 0.366 0.381 421,405 0.3690 0.00%
2021-06-07 0 0.395 0.390 0.400 0.390 0.415 284,000 112,400 0.3958 0.371 0.366 0.376 0.366 0.390 302,220 0.3719 0.00%
2021-06-04 0 0.395 0.395 0.400 0.395 0.420 344,000 138,760 0.4034 0.371 0.371 0.376 0.371 0.395 366,069 0.3791 0.00%
2021-06-03 0 0.395 0.385 0.405 0.385 0.395 36,000 13,940 0.3872 0.371 0.362 0.381 0.362 0.371 38,310 0.3639 0.00%
2021-06-02 0 0.395 0.390 0.395 0.390 0.400 96,000 37,800 0.3938 0.371 0.366 0.371 0.366 0.376 102,159 0.3700 -1.25%
2021-06-01 0 0.400 0.390 0.400 0.385 0.405 32,000 12,800 0.4000 0.376 0.366 0.376 0.362 0.381 34,053 0.3759 -1.55%
2021-05-31 0 0.410 0.400 0.410 0.395 0.410 2,892,000 1,156,980 0.4001 0.382 0.372 0.382 0.368 0.382 3,105,638 0.3725 0.00%
2021-05-28 0 0.410 0.400 0.410 0.400 0.425 240,000 97,940 0.4081 0.382 0.372 0.382 0.372 0.396 257,729 0.3800 0.00%
2021-05-27 0 0.410 0.395 0.410 0.395 0.410 40,000 15,960 0.3990 0.382 0.368 0.382 0.368 0.382 42,955 0.3716 2.50%
2021-05-26 0 0.400 0.395 0.410 0.400 0.415 148,000 59,540 0.4023 0.372 0.368 0.382 0.372 0.386 158,933 0.3746 -2.44%
2021-05-25 0 0.410 0.400 0.410 0.405 0.425 1,836,000 753,020 0.4101 0.382 0.372 0.382 0.377 0.396 1,971,629 0.3819 1.23%
2021-05-24 0 0.405 0.400 0.405 0.405 0.410 48,000 19,560 0.4075 0.377 0.372 0.377 0.377 0.382 51,546 0.3795 -2.41%
2021-05-21 0 0.415 0.405 0.415 0.395 0.425 244,000 99,120 0.4062 0.386 0.377 0.386 0.368 0.396 262,025 0.3783 0.00%
2021-05-20 0 0.415 0.410 0.420 0.400 0.470 2,000,000 836,280 0.4181 0.386 0.382 0.391 0.372 0.438 2,147,744 0.3894 2.47%
2021-05-18 0 0.405 0.395 0.405 0.400 0.420 3,800,000 1,539,920 0.4052 0.377 0.368 0.377 0.372 0.391 4,080,714 0.3774 -1.22%
2021-05-17 0 0.410 0.395 0.410 0.400 0.415 248,000 100,980 0.4072 0.382 0.368 0.382 0.372 0.386 266,320 0.3792 5.13%
2021-05-14 0 0.390 0.385 0.390 0.395 0.395 3,000,000 1,185,000 0.3950 0.363 0.359 0.363 0.368 0.368 3,221,616 0.3678 0.00%
2021-05-13 0 0.390 0.385 0.395 0.390 0.400 264,000 104,180 0.3946 0.363 0.359 0.368 0.363 0.372 283,502 0.3675 0.00%
2021-05-12 0 0.390 0.385 0.400 0.390 0.405 3,968,000 1,581,940 0.3987 0.363 0.359 0.372 0.363 0.377 4,261,124 0.3712 0.00%
2021-05-11 0 0.390 0.375 0.390 0.380 0.400 1,316,000 516,440 0.3924 0.363 0.349 0.363 0.354 0.372 1,413,216 0.3654 -1.27%
2021-05-10 0 0.395 0.390 0.405 0.395 0.395 252,000 99,540 0.3950 0.368 0.363 0.377 0.368 0.368 270,616 0.3678 -1.25%
2021-05-07 0 0.400 0.395 0.400 0.400 0.410 144,000 57,920 0.4022 0.372 0.368 0.372 0.372 0.382 154,638 0.3746 -2.44%
2021-05-06 0 0.410 0.405 0.415 0.410 0.435 284,000 117,340 0.4132 0.382 0.377 0.386 0.382 0.405 304,980 0.3847 -2.38%
2021-05-05 0 0.420 0.420 0.435 0.420 0.470 556,000 243,580 0.4381 0.391 0.391 0.405 0.391 0.438 597,073 0.4080 -6.67%
2021-05-04 0 0.450 0.445 0.450 0.405 0.475 4,388,000 1,959,120 0.4465 0.419 0.414 0.419 0.377 0.442 4,712,151 0.4158 3.45%
2021-05-03 0 0.435 0.420 0.435 0.385 0.460 556,000 233,000 0.4191 0.405 0.391 0.405 0.359 0.428 597,073 0.3902 8.75%
2021-04-30 0 0.400 0.395 0.400 0.390 0.405 3,336,000 1,347,740 0.4040 0.372 0.368 0.372 0.363 0.377 3,582,437 0.3762 1.27%
2021-04-29 0 0.395 0.395 0.400 0.395 0.400 3,840,000 1,535,600 0.3999 0.368 0.368 0.372 0.368 0.372 4,123,669 0.3724 -1.25%
2021-04-28 0 0.400 0.390 0.405 0.390 0.405 4,016,000 1,605,740 0.3998 0.372 0.363 0.377 0.363 0.377 4,312,670 0.3723 0.00%
2021-04-27 0 0.400 0.390 0.400 0.390 0.440 72,000 28,660 0.3981 0.372 0.363 0.372 0.363 0.410 77,319 0.3707 0.00%
2021-04-26 0 0.400 0.395 0.400 0.380 0.410 2,384,000 952,120 0.3994 0.372 0.368 0.372 0.354 0.382 2,560,111 0.3719 -1.23%
2021-04-23 0 0.405 0.390 0.405 0.400 0.410 168,000 67,460 0.4015 0.377 0.363 0.377 0.372 0.382 180,411 0.3739 2.53%
2021-04-22 0 0.395 0.390 0.400 0.390 0.400 4,140,000 1,635,380 0.3950 0.368 0.363 0.372 0.363 0.372 4,445,830 0.3678 1.28%
2021-04-21 0 0.390 0.380 0.390 0.370 0.395 496,000 186,640 0.3763 0.363 0.354 0.363 0.345 0.368 532,641 0.3504 -2.50%
2021-04-20 0 0.400 0.385 0.400 0.385 0.405 80,000 31,960 0.3995 0.372 0.359 0.372 0.359 0.377 85,910 0.3720 0.00%
2021-04-19 0 0.400 0.390 0.405 0.360 0.430 1,816,000 694,800 0.3826 0.372 0.363 0.377 0.335 0.400 1,950,152 0.3563 -1.23%
2021-04-16 0 0.405 0.405 0.410 0.400 0.410 452,000 183,200 0.4053 0.377 0.377 0.382 0.372 0.382 485,390 0.3774 0.00%
2021-04-15 0 0.405 0.400 0.405 0.395 0.410 364,000 146,040 0.4012 0.377 0.372 0.377 0.368 0.382 390,889 0.3736 2.53%
2021-04-14 0 0.395 0.380 0.405 0.390 0.410 416,000 166,700 0.4007 0.368 0.354 0.377 0.363 0.382 446,731 0.3732 5.33%
2021-04-13 0 0.375 0.370 0.375 0.360 0.390 1,628,000 612,040 0.3759 0.349 0.345 0.349 0.335 0.363 1,748,264 0.3501 -5.06%
2021-04-12 0 0.395 0.395 0.400 0.395 0.400 992,000 396,640 0.3998 0.368 0.368 0.372 0.368 0.372 1,065,281 0.3723 -5.95%
2021-04-09 0 0.420 0.415 0.425 0.420 0.465 1,064,000 454,440 0.4271 0.391 0.386 0.396 0.391 0.433 1,142,600 0.3977 -4.55%
2021-04-08 0 0.440 0.435 0.440 0.430 0.455 484,000 212,080 0.4382 0.410 0.405 0.410 0.400 0.424 519,754 0.4080 2.33%
2021-04-07 0 0.430 0.415 0.430 0.415 0.450 212,000 90,580 0.4273 0.400 0.386 0.400 0.386 0.419 227,661 0.3979 -1.15%
2021-04-01 0 0.435 0.435 0.445 0.430 0.460 4,756,000 2,086,180 0.4386 0.405 0.405 0.414 0.400 0.428 5,107,335 0.4085 -1.14%
2021-03-31 0 0.440 0.430 0.440 0.420 0.440 488,000 214,220 0.4390 0.410 0.400 0.410 0.391 0.410 524,050 0.4088 7.32%
2021-03-30 0 0.410 0.410 0.445 0.410 0.485 2,284,000 959,880 0.4203 0.382 0.382 0.414 0.382 0.452 2,452,724 0.3914 0.00%
2021-03-29 0 0.410 0.405 0.415 0.410 0.415 208,000 85,320 0.4102 0.382 0.377 0.386 0.382 0.386 223,365 0.3820 0.00%
2021-03-26 0 0.410 0.390 0.415 0.410 0.410 44,000 18,040 0.4100 0.382 0.363 0.386 0.382 0.382 47,250 0.3818 0.00%
2021-03-25 0 0.410 0.400 0.410 0.390 0.410 236,000 93,160 0.3947 0.382 0.372 0.382 0.363 0.382 253,434 0.3676 -1.20%
2021-03-24 0 0.415 0.400 0.420 0.400 0.420 304,000 124,820 0.4106 0.386 0.372 0.391 0.372 0.391 326,457 0.3823 0.00%
2021-03-23 0 0.415 0.410 0.430 0.410 0.415 1,252,000 519,320 0.4148 0.386 0.382 0.400 0.382 0.386 1,344,488 0.3863 0.00%
2021-03-22 0 0.415 0.415 0.430 0.410 0.410 24,000 9,840 0.4100 0.386 0.386 0.400 0.382 0.382 25,773 0.3818 -2.35%
2021-03-19 0 0.425 0.410 0.425 0.405 0.425 72,000 29,240 0.4061 0.396 0.382 0.396 0.377 0.396 77,319 0.3782 3.66%
2021-03-18 0 0.410 0.410 0.425 0.410 0.420 272,000 111,960 0.4116 0.382 0.382 0.396 0.382 0.391 292,093 0.3833 -3.53%
2021-03-17 0 0.425 0.400 0.430 0.400 0.425 104,000 41,700 0.4010 0.396 0.372 0.400 0.372 0.396 111,683 0.3734 3.66%
2021-03-16 0 0.410 0.400 0.410 0.400 0.410 124,000 50,520 0.4074 0.382 0.372 0.382 0.372 0.382 133,160 0.3794 2.50%
2021-03-15 0 0.400 0.390 0.400 0.390 0.405 276,000 110,340 0.3998 0.372 0.363 0.372 0.363 0.377 296,389 0.3723 1.27%
2021-03-12 0 0.395 0.390 0.400 0.390 0.410 88,000 34,740 0.3948 0.368 0.363 0.372 0.363 0.382 94,501 0.3676 1.28%
2021-03-11 0 0.390 0.385 0.390 0.380 0.410 216,000 83,200 0.3852 0.363 0.359 0.363 0.354 0.382 231,956 0.3587 -1.27%
2021-03-10 0 0.395 0.395 0.400 0.395 0.420 96,000 38,240 0.3983 0.368 0.368 0.372 0.368 0.391 103,092 0.3709 0.00%
2021-03-09 0 0.395 0.385 0.395 0.380 0.395 148,000 56,680 0.3830 0.368 0.359 0.368 0.354 0.368 158,933 0.3566 -1.25%
2021-03-08 0 0.400 0.390 0.400 0.390 0.410 768,000 303,340 0.3950 0.372 0.363 0.372 0.363 0.382 824,734 0.3678 -3.61%
2021-03-05 0 0.415 0.405 0.415 0.400 0.420 324,000 132,780 0.4098 0.386 0.377 0.386 0.372 0.391 347,935 0.3816 -2.35%
2021-03-04 0 0.425 0.420 0.425 0.420 0.445 556,000 236,340 0.4251 0.396 0.391 0.396 0.391 0.414 597,073 0.3958 -3.41%
2021-03-03 0 0.440 0.425 0.440 0.420 0.450 684,000 299,420 0.4377 0.410 0.396 0.410 0.391 0.419 734,528 0.4076 0.00%
2021-03-02 0 0.440 0.425 0.445 0.430 0.455 1,116,000 490,600 0.4396 0.410 0.396 0.414 0.400 0.424 1,198,441 0.4094 -4.35%
2021-03-01 0 0.460 0.450 0.460 0.445 0.465 232,000 104,900 0.4522 0.428 0.419 0.428 0.414 0.433 249,138 0.4211 -1.08%
2021-02-26 0 0.465 0.445 0.465 0.440 0.475 1,456,000 656,040 0.4506 0.433 0.414 0.433 0.410 0.442 1,563,558 0.4196 -3.12%
2021-02-25 0 0.480 0.475 0.495 0.465 0.495 480,000 228,020 0.4750 0.447 0.442 0.461 0.433 0.461 515,459 0.4424 -1.03%
2021-02-24 0 0.485 0.470 0.485 0.470 0.490 312,000 148,960 0.4774 0.452 0.438 0.452 0.438 0.456 335,048 0.4446 -2.02%
2021-02-23 0 0.495 0.485 0.495 0.480 0.510 796,000 389,240 0.4890 0.461 0.452 0.461 0.447 0.475 854,802 0.4554 2.06%
2021-02-22 0 0.485 0.485 0.490 0.485 0.500 776,000 382,500 0.4929 0.452 0.452 0.456 0.452 0.466 833,325 0.4590 -2.02%
2021-02-19 0 0.495 0.495 0.500 0.480 0.500 1,412,000 688,920 0.4879 0.461 0.461 0.466 0.447 0.466 1,516,307 0.4543 -1.00%
2021-02-18 0 0.500 0.490 0.500 0.490 0.530 4,276,000 2,155,980 0.5042 0.466 0.456 0.466 0.456 0.494 4,591,877 0.4695 -7.41%
2021-02-17 0 0.540 0.540 0.550 0.540 0.560 696,000 385,960 0.5545 0.503 0.503 0.512 0.503 0.521 747,415 0.5164 -5.26%
2021-02-16 0 0.570 0.550 0.570 0.550 0.620 2,392,000 1,352,960 0.5656 0.531 0.512 0.531 0.512 0.577 2,568,702 0.5267 -5.00%
2021-02-11 0 0.600 0.570 0.600 0.550 0.600 1,256,000 729,480 0.5808 0.559 0.531 0.559 0.512 0.559 1,348,783 0.5408 0.00%
2021-02-10 0 0.600 0.580 0.600 0.580 0.610 576,000 340,240 0.5907 0.559 0.540 0.559 0.540 0.568 618,550 0.5501 0.00%
2021-02-09 0 0.600 0.570 0.600 0.570 0.600 924,000 548,760 0.5939 0.559 0.531 0.559 0.531 0.559 992,258 0.5530 0.00%
2021-02-08 0 0.600 0.570 0.600 0.550 0.600 1,776,000 1,017,200 0.5727 0.559 0.531 0.559 0.512 0.559 1,907,197 0.5333 -1.64%
2021-02-05 0 0.610 0.590 0.600 0.590 0.630 796,000 488,440 0.6136 0.568 0.549 0.559 0.549 0.587 854,802 0.5714 -1.61%
2021-02-04 0 0.620 0.590 0.620 0.610 0.620 2,252,000 1,375,600 0.6108 0.577 0.549 0.577 0.568 0.577 2,418,360 0.5688 0.00%
2021-02-03 0 0.620 0.590 0.620 0.580 0.620 704,000 422,000 0.5994 0.577 0.549 0.577 0.540 0.577 756,006 0.5582 0.00%
2021-02-02 0 0.620 0.610 0.630 0.620 0.650 1,688,000 1,070,960 0.6345 0.577 0.568 0.587 0.577 0.605 1,812,696 0.5908 -3.12%
2021-02-01 0 0.640 0.610 0.640 0.610 0.640 1,060,000 661,600 0.6242 0.596 0.568 0.596 0.568 0.596 1,138,304 0.5812 1.59%
2021-01-29 0 0.630 0.610 0.630 0.600 0.630 400,000 247,000 0.6175 0.587 0.568 0.587 0.559 0.587 429,549 0.5750 1.61%
2021-01-28 0 0.620 0.600 0.620 0.570 0.650 2,300,000 1,395,960 0.6069 0.577 0.559 0.577 0.531 0.605 2,469,906 0.5652 -6.06%
2021-01-27 0 0.660 0.620 0.660 0.600 0.660 1,968,000 1,232,240 0.6261 0.615 0.577 0.615 0.559 0.615 2,113,380 0.5831 0.00%
2021-01-26 0 0.660 0.610 0.660 0.610 0.660 1,232,000 775,520 0.6295 0.615 0.568 0.615 0.568 0.615 1,323,010 0.5862 -1.49%
2021-01-25 0 0.670 0.640 0.670 0.640 0.690 1,304,000 857,440 0.6575 0.624 0.596 0.624 0.596 0.643 1,400,329 0.6123 -2.90%
2021-01-22 0 0.690 0.670 0.690 0.660 0.690 1,104,000 744,640 0.6745 0.643 0.624 0.643 0.615 0.643 1,185,555 0.6281 0.00%
2021-01-21 0 0.690 0.690 0.700 0.630 0.710 2,928,000 1,956,560 0.6682 0.643 0.643 0.652 0.587 0.661 3,144,297 0.6223 -1.43%
2021-01-20 0 0.700 0.690 0.700 0.680 0.710 1,236,000 859,040 0.6950 0.652 0.643 0.652 0.633 0.661 1,327,306 0.6472 -1.41%
2021-01-19 0 0.710 0.710 0.720 0.710 0.730 1,648,000 1,186,600 0.7200 0.661 0.661 0.670 0.661 0.680 1,769,741 0.6705 -4.05%
2021-01-18 0 0.740 0.730 0.740 0.700 0.740 1,076,000 769,200 0.7149 0.689 0.680 0.689 0.652 0.689 1,155,486 0.6657 1.37%
2021-01-15 0 0.730 0.710 0.720 0.710 0.730 1,112,000 801,800 0.7210 0.680 0.661 0.670 0.661 0.680 1,194,146 0.6714 0.00%
2021-01-14 0 0.730 0.720 0.730 0.720 0.740 1,460,000 1,066,360 0.7304 0.680 0.670 0.680 0.670 0.689 1,567,853 0.6801 0.00%
2021-01-13 0 0.730 0.720 0.750 0.710 0.750 944,000 689,880 0.7308 0.680 0.670 0.698 0.661 0.698 1,013,735 0.6805 -1.35%
2021-01-12 0 0.740 0.710 0.760 0.720 0.750 992,000 724,200 0.7300 0.689 0.661 0.708 0.670 0.698 1,065,281 0.6798 1.37%
2021-01-11 0 0.730 0.710 0.730 0.710 0.740 688,000 498,800 0.7250 0.680 0.661 0.680 0.661 0.689 738,824 0.6751 0.00%
2021-01-08 0 0.730 0.720 0.770 0.710 0.740 1,128,000 815,920 0.7233 0.680 0.670 0.717 0.661 0.689 1,211,328 0.6736 0.00%
2021-01-07 0 0.730 0.720 0.730 0.710 0.730 456,000 328,280 0.7199 0.680 0.670 0.680 0.661 0.680 489,686 0.6704 1.39%
2021-01-06 0 0.720 0.710 0.720 0.710 0.760 1,104,000 815,520 0.7387 0.670 0.661 0.670 0.661 0.708 1,185,555 0.6879 -1.37%
2021-01-05 0 0.730 0.720 0.730 0.730 0.770 1,392,000 1,048,040 0.7529 0.680 0.670 0.680 0.680 0.717 1,494,830 0.7011 -6.41%
2021-01-04 0 0.780 0.770 0.790 0.770 0.780 804,000 625,520 0.7780 0.726 0.717 0.736 0.717 0.726 863,393 0.7245 -1.27%
2020-12-31 0 0.790 0.780 0.800 0.780 0.800 624,000 493,440 0.7908 0.736 0.726 0.745 0.726 0.745 670,096 0.7364 -2.47%
2020-12-30 0 0.810 0.790 0.820 0.790 0.820 1,324,000 1,066,440 0.8055 0.754 0.736 0.764 0.736 0.764 1,421,807 0.7501 1.25%
2020-12-29 0 0.800 0.790 0.810 0.770 0.810 1,132,000 897,840 0.7931 0.745 0.736 0.754 0.717 0.754 1,215,623 0.7386 3.90%
2020-12-28 0 0.770 0.750 0.770 0.720 0.780 3,632,000 2,675,640 0.7367 0.717 0.698 0.717 0.670 0.726 3,900,303 0.6860 5.48%
2020-12-24 0 0.730 0.720 0.750 0.730 0.770 432,000 322,200 0.7458 0.680 0.670 0.698 0.680 0.717 463,913 0.6945 -5.19%
2020-12-23 0 0.770 0.750 0.780 0.720 0.780 3,160,000 2,374,040 0.7513 0.717 0.698 0.726 0.670 0.726 3,393,436 0.6996 5.48%
2020-12-22 0 0.730 0.720 0.740 0.710 0.750 1,036,000 757,800 0.7315 0.680 0.670 0.689 0.661 0.698 1,112,531 0.6811 2.82%
2020-12-21 0 0.710 0.710 0.730 0.670 0.800 3,996,000 2,899,680 0.7256 0.661 0.661 0.680 0.624 0.745 4,291,193 0.6757 -10.13%
2020-12-18 0 0.790 0.790 0.800 0.780 0.810 1,764,000 1,403,480 0.7956 0.736 0.736 0.745 0.726 0.754 1,894,310 0.7409 -1.25%
2020-12-17 0 0.800 0.790 0.810 0.790 0.830 1,244,000 1,004,360 0.8074 0.745 0.736 0.754 0.736 0.773 1,335,897 0.7518 -2.44%
2020-12-16 0 0.820 0.820 0.840 0.810 0.840 1,152,000 952,840 0.8271 0.764 0.764 0.782 0.754 0.782 1,237,101 0.7702 0.00%
2020-12-15 0 0.820 0.810 0.830 0.810 0.840 496,000 409,320 0.8252 0.764 0.754 0.773 0.754 0.782 532,641 0.7685 -1.20%
2020-12-14 0 0.830 0.820 0.840 0.820 0.850 896,000 748,760 0.8357 0.773 0.764 0.782 0.764 0.792 962,189 0.7782 -2.35%
2020-12-11 0 0.850 0.850 0.860 0.780 0.890 1,584,000 1,371,360 0.8658 0.792 0.792 0.801 0.726 0.829 1,701,013 0.8062 6.25%
2020-12-10 0 0.800 0.780 0.810 0.750 0.810 664,000 514,040 0.7742 0.745 0.726 0.754 0.698 0.754 713,051 0.7209 6.67%
2020-12-09 0 0.750 0.740 0.760 0.730 0.750 316,000 232,760 0.7366 0.698 0.689 0.708 0.680 0.698 339,344 0.6859 2.74%
2020-12-08 0 0.730 0.730 0.740 0.710 0.750 200,000 149,200 0.7460 0.680 0.680 0.689 0.661 0.698 214,774 0.6947 -2.67%
2020-12-07 0 0.750 0.750 0.760 0.730 0.780 864,000 638,120 0.7386 0.698 0.698 0.708 0.680 0.726 927,825 0.6878 -3.85%
2020-12-04 0 0.780 0.770 0.780 0.730 0.780 760,000 583,160 0.7673 0.726 0.717 0.726 0.680 0.726 816,143 0.7145 6.85%
2020-12-03 0 0.730 0.710 0.730 0.700 0.730 680,000 490,080 0.7207 0.680 0.661 0.680 0.652 0.680 730,233 0.6711 1.39%
2020-12-02 0 0.720 0.710 0.720 0.710 0.750 2,380,000 1,722,360 0.7237 0.670 0.661 0.670 0.661 0.698 2,555,815 0.6739 -7.69%
2020-12-01 0 0.780 0.730 0.780 0.710 0.790 2,568,000 1,891,000 0.7364 0.726 0.680 0.726 0.661 0.736 2,757,703 0.6857 0.00%
2020-11-30 0 0.780 0.770 0.790 0.730 0.800 1,620,000 1,254,520 0.7744 0.726 0.717 0.736 0.680 0.745 1,739,673 0.7211 5.41%
2020-11-27 0 0.740 0.740 0.750 0.740 0.780 3,228,000 2,444,640 0.7573 0.689 0.689 0.698 0.689 0.726 3,466,459 0.7052 -7.50%
2020-11-26 0 0.800 0.800 0.810 0.760 0.820 2,568,000 2,035,200 0.7925 0.745 0.745 0.754 0.708 0.764 2,757,703 0.7380 -2.44%
2020-11-25 0 0.820 0.820 0.830 0.820 0.840 860,000 710,000 0.8256 0.764 0.764 0.773 0.764 0.782 923,530 0.7688 0.00%
2020-11-24 0 0.820 0.820 0.830 0.810 0.830 1,952,000 1,595,840 0.8175 0.764 0.764 0.773 0.754 0.773 2,096,198 0.7613 1.23%
2020-11-23 0 0.810 0.810 0.830 0.810 0.850 1,392,000 1,147,600 0.8244 0.754 0.754 0.773 0.754 0.792 1,494,830 0.7677 -4.71%
2020-11-20 0 0.850 0.840 0.850 0.830 0.870 1,441,600 1,221,256 0.8472 0.792 0.782 0.792 0.773 0.810 1,548,094 0.7889 1.19%
2020-11-19 0 0.840 0.840 0.860 0.840 0.860 572,000 487,200 0.8517 0.782 0.782 0.801 0.782 0.801 614,255 0.7932 -2.33%
2020-11-18 0 0.860 0.840 0.870 0.820 0.870 1,708,000 1,449,760 0.8488 0.801 0.782 0.810 0.764 0.810 1,834,173 0.7904 6.17%
2020-11-17 0 0.810 0.810 0.820 0.800 0.830 1,180,000 958,120 0.8120 0.754 0.754 0.764 0.745 0.773 1,267,169 0.7561 1.25%
2020-11-16 0 0.800 0.790 0.810 0.790 0.880 4,276,000 3,500,720 0.8187 0.745 0.736 0.754 0.736 0.819 4,591,877 0.7624 -5.88%
2020-11-13 0 0.850 0.850 0.860 0.820 0.880 2,940,000 2,504,440 0.8519 0.792 0.792 0.801 0.764 0.819 3,157,184 0.7933 3.66%
2020-11-12 0 0.820 0.810 0.820 0.810 0.830 400,000 329,520 0.8238 0.764 0.754 0.764 0.754 0.773 429,549 0.7671 1.23%
2020-11-11 0 0.810 0.810 0.830 0.800 0.830 1,540,000 1,263,800 0.8206 0.754 0.754 0.773 0.745 0.773 1,653,763 0.7642 0.00%
2020-11-10 0 0.810 0.810 0.820 0.810 0.840 736,000 601,000 0.8166 0.754 0.754 0.764 0.754 0.782 790,370 0.7604 -2.41%
2020-11-09 0 0.830 0.820 0.830 0.810 0.840 1,388,000 1,150,280 0.8287 0.773 0.764 0.773 0.754 0.782 1,490,534 0.7717 2.47%
2020-11-06 0 0.810 0.800 0.810 0.780 0.830 2,944,000 2,361,240 0.8021 0.754 0.745 0.754 0.726 0.773 3,161,479 0.7469 1.25%
2020-11-05 0 0.800 0.790 0.800 0.790 0.830 1,760,000 1,428,920 0.8119 0.745 0.736 0.745 0.736 0.773 1,890,015 0.7560 -1.23%
2020-11-04 0 0.810 0.810 0.830 0.810 0.830 2,200,000 1,806,960 0.8213 0.754 0.754 0.773 0.754 0.773 2,362,518 0.7648 -1.22%
2020-11-03 0 0.820 0.810 0.820 0.800 0.910 9,196,000 7,854,240 0.8541 0.764 0.754 0.764 0.745 0.847 9,875,327 0.7953 2.50%
2020-11-02 0 0.800 0.770 0.800 0.690 0.800 6,380,000 4,826,200 0.7565 0.745 0.717 0.745 0.643 0.745 6,851,304 0.7044 19.40%
2020-10-30 0 0.670 0.670 0.690 0.660 0.690 3,784,000 2,514,560 0.6645 0.624 0.624 0.643 0.615 0.643 4,063,532 0.6188 0.00%
2020-10-29 0 0.670 0.660 0.670 0.670 0.690 348,000 234,320 0.6733 0.624 0.615 0.624 0.624 0.643 373,707 0.6270 -2.90%
2020-10-28 0 0.690 0.670 0.690 0.650 0.690 4,788,000 3,214,880 0.6714 0.643 0.624 0.643 0.605 0.643 5,141,699 0.6253 6.15%
2020-10-27 0 0.650 0.640 0.660 0.630 0.660 1,164,000 746,920 0.6417 0.605 0.596 0.615 0.587 0.615 1,249,987 0.5975 3.17%
2020-10-23 0 0.630 0.620 0.630 0.630 0.650 588,000 373,520 0.6352 0.587 0.577 0.587 0.587 0.605 631,437 0.5915 1.61%
2020-10-22 0 0.620 0.620 0.630 0.620 0.630 1,064,000 663,800 0.6239 0.577 0.577 0.587 0.577 0.587 1,142,600 0.5810 -1.59%
2020-10-21 0 0.630 0.610 0.640 0.610 0.630 596,000 372,200 0.6245 0.587 0.568 0.596 0.568 0.587 640,028 0.5815 1.61%
2020-10-20 0 0.620 0.620 0.630 0.590 0.620 1,440,000 873,160 0.6064 0.577 0.577 0.587 0.549 0.577 1,546,376 0.5646 0.00%
2020-10-19 0 0.620 0.590 0.620 0.600 0.620 1,056,000 642,720 0.6086 0.577 0.549 0.577 0.559 0.577 1,134,009 0.5668 3.33%
2020-10-16 0 0.600 0.580 0.600 0.580 0.600 688,000 404,640 0.5881 0.559 0.540 0.559 0.540 0.559 738,824 0.5477 1.69%
2020-10-15 0 0.590 0.560 0.590 0.580 0.610 348,000 207,080 0.5951 0.549 0.521 0.549 0.540 0.568 373,707 0.5541 0.00%
2020-10-14 0 0.590 0.580 0.590 - - 0 0 - 0.549 0.540 0.549 - - 0 - 0.00%
2020-10-12 0 0.590 0.570 0.600 0.580 0.590 668,000 387,720 0.5804 0.549 0.531 0.559 0.540 0.549 717,347 0.5405 -1.67%
2020-10-09 0 0.600 0.590 0.620 0.580 0.620 812,000 482,760 0.5945 0.559 0.549 0.577 0.540 0.577 871,984 0.5536 0.00%
2020-10-08 0 0.600 0.600 0.620 0.590 0.630 184,000 110,480 0.6004 0.559 0.559 0.577 0.549 0.587 197,592 0.5591 1.69%
2020-10-07 0 0.590 0.580 0.610 0.580 0.590 132,000 76,880 0.5824 0.549 0.540 0.568 0.540 0.549 141,751 0.5424 -4.84%
2020-10-06 0 0.620 0.570 0.620 0.620 0.620 16,000 9,920 0.6200 0.577 0.531 0.577 0.577 0.577 17,182 0.5773 6.90%
2020-10-05 0 0.580 0.580 0.590 0.580 0.590 244,000 142,440 0.5838 0.540 0.540 0.549 0.540 0.549 262,025 0.5436 -4.92%
2020-09-30 0 0.610 0.590 0.620 0.610 0.630 272,000 170,720 0.6276 0.568 0.549 0.577 0.568 0.587 292,093 0.5845 5.17%
2020-09-29 0 0.580 0.570 0.630 0.570 0.580 72,000 41,480 0.5761 0.540 0.531 0.587 0.531 0.540 77,319 0.5365 0.00%
2020-09-28 0 0.580 0.590 0.610 0.560 0.560 20,000 11,200 0.5600 0.540 0.549 0.568 0.521 0.521 21,477 0.5215 0.00%
2020-09-25 0 0.580 0.580 0.600 0.570 0.580 60,000 34,400 0.5733 0.540 0.540 0.559 0.531 0.540 64,432 0.5339 -1.69%
2020-09-24 0 0.590 0.570 0.630 0.550 0.590 272,000 155,720 0.5725 0.549 0.531 0.587 0.512 0.549 292,093 0.5331 -3.28%
2020-09-23 0 0.610 0.590 0.610 - - 0 0 - 0.568 0.549 0.568 - - 0 - 0.00%
2020-09-22 0 0.610 0.590 0.620 0.610 0.610 40,000 24,400 0.6100 0.568 0.549 0.577 0.568 0.568 42,955 0.5680 0.00%
2020-09-21 0 0.610 0.590 0.630 0.600 0.630 296,000 180,120 0.6085 0.568 0.549 0.587 0.559 0.587 317,866 0.5667 0.00%
2020-09-18 0 0.610 0.610 0.620 0.600 0.620 152,000 92,920 0.6113 0.568 0.568 0.577 0.559 0.577 163,229 0.5693 3.39%
2020-09-17 0 0.590 0.590 0.620 0.570 0.590 44,000 25,840 0.5873 0.549 0.549 0.577 0.531 0.549 47,250 0.5469 -1.67%
2020-09-16 0 0.600 0.590 0.640 0.600 0.600 20,000 12,000 0.6000 0.559 0.549 0.596 0.559 0.559 21,477 0.5587 -1.64%
2020-09-15 0 0.610 0.590 0.620 - - 0 0 - 0.568 0.549 0.577 - - 0 - 0.00%
2020-09-14 0 0.610 0.590 0.630 - - 0 0 - 0.568 0.549 0.587 - - 0 - 0.00%
2020-09-11 0 0.610 0.590 0.610 0.580 0.610 68,000 40,120 0.5900 0.568 0.549 0.568 0.540 0.568 73,023 0.5494 0.00%
2020-09-10 0 0.610 0.610 0.630 0.590 0.620 336,000 202,440 0.6025 0.568 0.568 0.587 0.549 0.577 360,821 0.5611 -3.17%
2020-09-09 0 0.630 0.620 0.630 0.630 0.650 52,000 33,160 0.6377 0.587 0.577 0.587 0.587 0.605 55,841 0.5938 3.28%
2020-09-08 0 0.610 0.610 0.630 0.610 0.630 60,000 36,680 0.6113 0.568 0.568 0.587 0.568 0.587 64,432 0.5693 -3.17%
2020-09-07 0 0.630 0.610 0.640 0.620 0.650 480,000 301,680 0.6285 0.587 0.568 0.596 0.577 0.605 515,459 0.5853 -5.97%
2020-09-04 0 0.670 0.640 0.670 0.660 0.680 596,000 394,040 0.6611 0.624 0.596 0.624 0.615 0.633 640,028 0.6157 -1.47%
2020-09-03 0 0.680 0.660 0.680 0.620 0.680 1,624,000 1,064,920 0.6557 0.633 0.615 0.633 0.577 0.633 1,743,968 0.6106 7.94%
2020-09-02 0 0.630 0.620 0.640 0.620 0.640 356,000 225,920 0.6346 0.587 0.577 0.596 0.577 0.596 382,298 0.5910 1.61%
2020-09-01 0 0.620 0.620 0.630 0.620 0.630 132,000 82,600 0.6258 0.577 0.577 0.587 0.577 0.587 141,751 0.5827 -1.59%
2020-08-31 0 0.630 0.610 0.630 0.600 0.650 1,144,000 721,960 0.6311 0.587 0.568 0.587 0.559 0.605 1,228,510 0.5877 5.00%
2020-08-28 0 0.600 0.590 0.600 0.590 0.610 704,000 420,240 0.5969 0.559 0.549 0.559 0.549 0.568 756,006 0.5559 1.69%
2020-08-27 0 0.590 0.570 0.580 0.550 0.590 332,000 189,640 0.5712 0.549 0.531 0.540 0.512 0.549 356,526 0.5319 5.36%
2020-08-26 0 0.560 0.550 0.560 0.560 0.580 556,000 319,440 0.5745 0.521 0.512 0.521 0.521 0.540 597,073 0.5350 1.82%
2020-08-25 0 0.550 0.540 0.550 0.550 0.570 196,000 109,960 0.5610 0.512 0.503 0.512 0.512 0.531 210,479 0.5224 0.00%
2020-08-24 0 0.550 0.540 0.550 0.550 0.560 208,000 116,280 0.5590 0.512 0.503 0.512 0.512 0.521 223,365 0.5206 -1.79%
2020-08-21 0 0.560 0.540 0.560 0.530 0.620 2,948,000 1,688,800 0.5729 0.521 0.503 0.521 0.494 0.577 3,165,775 0.5335 12.00%
2020-08-20 0 0.500 0.500 0.510 0.500 0.520 480,000 245,600 0.5117 0.466 0.466 0.475 0.466 0.484 515,459 0.4765 0.00%
2020-08-19 0 0.500 0.485 0.500 0.500 0.500 80,000 40,000 0.5000 0.466 0.452 0.466 0.466 0.466 85,910 0.4656 0.00%
2020-08-18 0 0.500 0.490 0.500 0.490 0.500 88,000 43,360 0.4927 0.466 0.456 0.466 0.456 0.466 94,501 0.4588 0.00%
2020-08-17 0 0.500 0.490 0.510 0.490 0.500 164,000 81,920 0.4995 0.466 0.456 0.475 0.456 0.466 176,115 0.4652 0.00%
2020-08-14 0 0.500 0.500 0.510 0.500 0.500 352,000 176,000 0.5000 0.466 0.466 0.475 0.466 0.466 378,003 0.4656 -1.96%
2020-08-13 0 0.510 0.500 0.530 0.495 0.510 124,000 62,740 0.5060 0.475 0.466 0.494 0.461 0.475 133,160 0.4712 3.03%
2020-08-12 0 0.495 0.495 0.510 0.490 0.500 224,000 110,780 0.4946 0.461 0.461 0.475 0.456 0.466 240,547 0.4605 -1.00%
2020-08-11 0 0.500 0.500 0.510 0.500 0.510 276,000 139,080 0.5039 0.466 0.466 0.475 0.466 0.475 296,389 0.4692 -1.96%
2020-08-10 0 0.510 0.510 0.520 0.500 0.530 308,000 157,520 0.5114 0.475 0.475 0.484 0.466 0.494 330,753 0.4762 2.00%
2020-08-07 0 0.500 0.500 0.510 0.495 0.500 468,000 233,720 0.4994 0.466 0.466 0.475 0.461 0.466 502,572 0.4650 0.00%
2020-08-06 0 0.500 0.500 0.520 0.500 0.520 316,000 160,120 0.5067 0.466 0.466 0.484 0.466 0.484 339,344 0.4719 0.00%
2020-08-05 0 0.500 0.500 0.510 0.495 0.500 1,016,000 507,960 0.5000 0.466 0.466 0.475 0.461 0.466 1,091,054 0.4656 1.01%
2020-08-04 0 0.495 0.490 0.500 0.480 0.510 472,000 231,140 0.4897 0.461 0.456 0.466 0.447 0.475 506,868 0.4560 -4.81%
2020-08-03 0 0.520 0.510 0.530 0.510 0.550 320,000 167,840 0.5245 0.484 0.475 0.494 0.475 0.512 343,639 0.4884 -1.89%
2020-07-31 0 0.530 0.500 0.530 0.475 0.530 2,252,000 1,110,100 0.4929 0.494 0.466 0.494 0.442 0.494 2,418,360 0.4590 3.92%
2020-07-30 0 0.510 0.495 0.510 0.495 0.540 1,896,000 960,160 0.5064 0.475 0.461 0.475 0.461 0.503 2,036,061 0.4716 -7.27%
2020-07-29 0 0.550 0.550 0.560 0.540 0.570 340,000 189,960 0.5587 0.512 0.512 0.521 0.503 0.531 365,116 0.5203 -5.17%
2020-07-28 0 0.580 0.580 0.600 0.550 0.580 228,000 128,080 0.5618 0.540 0.540 0.559 0.512 0.540 244,843 0.5231 5.45%
2020-07-27 0 0.550 0.540 0.550 0.520 0.570 180,000 97,040 0.5391 0.512 0.503 0.512 0.484 0.531 193,297 0.5020 0.00%
2020-07-24 0 0.550 0.530 0.570 0.530 0.570 96,000 51,600 0.5375 0.512 0.494 0.531 0.494 0.531 103,092 0.5005 -3.51%
2020-07-23 0 0.570 0.560 0.590 0.530 0.570 72,000 39,600 0.5500 0.531 0.521 0.549 0.494 0.531 77,319 0.5122 3.64%
2020-07-22 0 0.550 0.540 0.550 0.540 0.550 728,000 399,240 0.5484 0.512 0.503 0.512 0.503 0.512 781,779 0.5107 0.00%
2020-07-21 0 0.550 0.540 0.570 0.550 0.550 52,000 28,600 0.5500 0.512 0.503 0.531 0.512 0.512 55,841 0.5122 -5.17%
2020-07-20 0 0.580 0.570 0.580 0.570 0.580 52,000 30,120 0.5792 0.540 0.531 0.540 0.531 0.540 55,841 0.5394 0.00%
2020-07-17 0 0.580 0.570 0.590 0.550 0.600 620,000 349,480 0.5637 0.540 0.531 0.549 0.512 0.559 665,801 0.5249 -3.33%
2020-07-16 0 0.600 0.590 0.600 0.590 0.600 828,000 488,880 0.5904 0.559 0.549 0.559 0.549 0.559 889,166 0.5498 3.45%
2020-07-15 0 0.580 0.570 0.580 0.580 0.580 244,000 141,520 0.5800 0.540 0.531 0.540 0.540 0.540 262,025 0.5401 3.57%
2020-07-14 0 0.560 0.560 0.580 0.560 0.570 72,000 40,720 0.5656 0.521 0.521 0.540 0.521 0.531 77,319 0.5267 -3.45%
2020-07-13 0 0.580 0.580 0.600 0.580 0.590 68,000 39,600 0.5824 0.540 0.540 0.559 0.540 0.549 73,023 0.5423 -3.33%
2020-07-10 0 0.600 0.570 0.600 0.560 0.610 496,000 288,600 0.5819 0.559 0.531 0.559 0.521 0.568 532,641 0.5418 5.26%
2020-07-09 0 0.570 0.560 0.570 0.560 0.570 92,000 51,880 0.5639 0.531 0.521 0.531 0.521 0.531 98,796 0.5251 0.00%
2020-07-08 0 0.570 0.560 0.580 0.560 0.570 8,000 4,520 0.5650 0.531 0.521 0.540 0.521 0.531 8,591 0.5261 -1.72%
2020-07-07 0 0.580 0.580 0.600 0.560 0.600 276,000 161,120 0.5838 0.540 0.540 0.559 0.521 0.559 296,389 0.5436 -1.69%
2020-07-06 0 0.590 0.580 0.600 0.590 0.600 120,000 71,280 0.5940 0.549 0.540 0.559 0.549 0.559 128,865 0.5531 -1.67%
2020-07-03 0 0.600 0.590 0.600 0.600 0.600 620,000 372,000 0.6000 0.559 0.549 0.559 0.559 0.559 665,801 0.5587 0.00%
2020-07-02 0 0.600 0.590 0.600 0.600 0.620 508,000 306,040 0.6024 0.559 0.549 0.559 0.559 0.577 545,527 0.5610 -1.64%
2020-06-30 0 0.610 0.600 0.610 0.610 0.630 132,000 81,760 0.6194 0.568 0.559 0.568 0.568 0.587 141,751 0.5768 -3.17%
2020-06-29 0 0.630 0.630 0.650 0.630 0.650 108,000 68,560 0.6348 0.587 0.587 0.605 0.587 0.605 115,978 0.5911 -1.56%
2020-06-26 0 0.640 0.640 0.650 0.620 0.640 712,000 445,320 0.6254 0.596 0.596 0.605 0.577 0.596 764,597 0.5824 3.23%
2020-06-24 0 0.620 0.610 0.640 0.610 0.620 252,000 154,360 0.6125 0.577 0.568 0.596 0.568 0.577 270,616 0.5704 1.64%
2020-06-23 0 0.610 0.600 0.630 0.600 0.640 336,000 206,840 0.6156 0.568 0.559 0.587 0.559 0.596 360,821 0.5732 -6.15%
2020-06-22 0 0.650 0.640 0.660 0.640 0.650 304,000 197,480 0.6496 0.605 0.596 0.615 0.596 0.605 326,457 0.6049 3.17%
2020-06-19 0 0.630 0.630 0.650 0.630 0.680 296,000 194,000 0.6554 0.587 0.587 0.605 0.587 0.633 317,866 0.6103 -3.08%
2020-06-18 0 0.650 0.640 0.660 0.630 0.660 160,000 102,240 0.6390 0.605 0.596 0.615 0.587 0.615 171,820 0.5950 -2.99%
2020-06-17 0 0.670 0.660 0.690 0.660 0.700 508,000 342,280 0.6738 0.624 0.615 0.643 0.615 0.652 545,527 0.6274 0.00%
2020-06-16 0 0.670 0.640 0.670 0.560 0.670 6,436,000 4,156,640 0.6458 0.624 0.596 0.624 0.521 0.624 6,911,440 0.6014 17.54%
2020-06-15 0 0.570 0.550 0.570 0.550 0.570 52,000 29,400 0.5654 0.531 0.512 0.531 0.512 0.531 55,841 0.5265 0.00%
2020-06-12 0 0.570 0.540 0.580 0.570 0.570 84,000 47,800 0.5690 0.531 0.503 0.540 0.531 0.531 90,205 0.5299 0.00%
2020-06-11 0 0.570 0.570 0.580 0.540 0.590 724,000 412,520 0.5698 0.531 0.531 0.540 0.503 0.549 777,483 0.5306 9.62%
2020-06-10 0 0.520 0.520 0.540 0.500 0.530 516,000 263,200 0.5101 0.484 0.484 0.503 0.466 0.494 554,118 0.4750 0.00%
2020-06-09 0 0.520 0.510 0.530 0.500 0.560 1,092,000 566,680 0.5189 0.484 0.475 0.494 0.466 0.521 1,172,668 0.4832 -7.14%
2020-06-08 0 0.560 0.540 0.570 0.560 0.570 260,000 145,680 0.5603 0.521 0.503 0.531 0.521 0.531 279,207 0.5218 -5.08%
2020-06-05 0 0.590 0.580 0.600 0.570 0.590 76,000 44,120 0.5805 0.549 0.540 0.559 0.531 0.549 81,614 0.5406 -1.67%
2020-06-04 0 0.600 0.580 0.600 0.570 0.610 52,000 30,360 0.5838 0.559 0.540 0.559 0.531 0.568 55,841 0.5437 0.00%
2020-06-03 0 0.600 0.590 0.600 0.600 0.620 88,000 53,080 0.6032 0.559 0.549 0.559 0.559 0.577 94,501 0.5617 0.00%
2020-06-02 0 0.600 0.590 0.600 0.580 0.610 144,000 85,240 0.5919 0.559 0.549 0.559 0.540 0.568 154,638 0.5512 10.32%
2020-06-01 0 0.550 0.550 0.600 0.530 0.610 816,000 453,440 0.5557 0.506 0.506 0.553 0.488 0.562 886,118 0.5117 -6.78%
2020-05-29 0 0.590 0.580 0.610 0.570 0.590 60,000 34,960 0.5827 0.543 0.534 0.562 0.525 0.543 65,156 0.5366 -4.84%
2020-05-28 0 0.620 0.610 0.630 0.600 0.640 684,000 423,920 0.6198 0.571 0.562 0.580 0.553 0.589 742,776 0.5707 -3.12%
2020-05-27 0 0.640 0.640 0.660 0.640 0.660 252,000 163,480 0.6487 0.589 0.589 0.608 0.589 0.608 273,654 0.5974 -4.48%
2020-05-26 0 0.670 0.660 0.690 0.670 0.670 144,000 96,480 0.6700 0.617 0.608 0.635 0.617 0.617 156,374 0.6170 0.00%
2020-05-25 0 0.670 0.660 0.680 0.650 0.670 268,000 176,280 0.6578 0.617 0.608 0.626 0.599 0.617 291,029 0.6057 -1.47%
2020-05-22 0 0.680 0.670 0.680 0.650 0.700 1,548,000 1,042,720 0.6736 0.626 0.617 0.626 0.599 0.645 1,681,018 0.6203 -2.86%
2020-05-21 0 0.700 0.690 0.700 0.690 0.700 624,000 432,040 0.6924 0.645 0.635 0.645 0.635 0.645 677,620 0.6376 0.00%
2020-05-20 0 0.700 0.700 0.710 0.680 0.720 768,000 535,680 0.6975 0.645 0.645 0.654 0.626 0.663 833,994 0.6423 1.45%
2020-05-19 0 0.690 0.690 0.700 0.660 0.710 1,044,000 720,960 0.6906 0.635 0.635 0.645 0.608 0.654 1,133,710 0.6359 1.47%
2020-05-18 0 0.680 0.680 0.690 0.640 0.680 828,000 548,480 0.6624 0.626 0.626 0.635 0.589 0.626 899,149 0.6100 1.49%
2020-05-15 0 0.670 0.660 0.680 0.630 0.670 1,424,000 915,520 0.6429 0.617 0.608 0.626 0.580 0.617 1,546,363 0.5920 3.08%
2020-05-14 0 0.650 0.650 0.660 0.640 0.690 732,000 479,480 0.6550 0.599 0.599 0.608 0.589 0.635 794,900 0.6032 -2.99%
2020-05-13 0 0.670 0.660 0.680 0.670 0.700 676,000 461,800 0.6831 0.617 0.608 0.626 0.617 0.645 734,088 0.6291 -2.90%
2020-05-12 0 0.690 0.690 0.700 0.690 0.700 248,000 173,400 0.6992 0.635 0.635 0.645 0.635 0.645 269,310 0.6439 -1.43%
2020-05-11 0 0.700 0.700 0.710 0.690 0.710 240,000 168,800 0.7033 0.645 0.645 0.654 0.635 0.654 260,623 0.6477 0.00%
2020-05-08 0 0.700 0.690 0.710 0.690 0.710 1,352,000 956,600 0.7075 0.645 0.635 0.654 0.635 0.654 1,468,176 0.6516 0.00%
2020-05-07 0 0.700 0.690 0.710 0.700 0.710 832,000 582,880 0.7006 0.645 0.635 0.654 0.645 0.654 903,493 0.6451 -1.41%
2020-05-06 0 0.710 0.700 0.710 0.690 0.720 488,000 342,280 0.7014 0.654 0.645 0.654 0.635 0.663 529,933 0.6459 0.00%
2020-05-05 0 0.710 0.700 0.710 0.700 0.730 1,904,000 1,380,760 0.7252 0.654 0.645 0.654 0.645 0.672 2,067,609 0.6678 0.00%
2020-05-04 0 0.710 0.690 0.710 0.690 0.730 2,272,000 1,601,680 0.7050 0.654 0.635 0.654 0.635 0.672 2,467,231 0.6492 -1.39%
2020-04-29 0 0.720 0.720 0.730 0.710 0.730 2,512,000 1,824,000 0.7261 0.663 0.663 0.672 0.654 0.672 2,727,854 0.6687 -1.37%
2020-04-28 0 0.730 0.710 0.730 0.700 0.740 2,452,000 1,779,520 0.7257 0.672 0.654 0.672 0.645 0.681 2,662,698 0.6683 0.00%
2020-04-27 0 0.730 0.720 0.730 0.710 0.740 1,376,000 996,920 0.7245 0.672 0.663 0.672 0.654 0.681 1,494,239 0.6672 1.39%
2020-04-24 0 0.720 0.710 0.720 0.690 0.750 3,624,000 2,587,520 0.7140 0.663 0.654 0.663 0.635 0.691 3,935,407 0.6575 4.35%
2020-04-23 0 0.690 0.690 0.710 0.680 0.700 472,000 326,000 0.6907 0.635 0.635 0.654 0.626 0.645 512,559 0.6360 -1.43%
2020-04-22 0 0.700 0.690 0.710 0.650 0.700 1,132,000 768,800 0.6792 0.645 0.635 0.654 0.599 0.645 1,229,272 0.6254 0.00%
2020-04-21 0 0.700 0.690 0.710 0.690 0.730 1,056,000 745,800 0.7063 0.645 0.635 0.654 0.635 0.672 1,146,741 0.6504 -2.78%
2020-04-20 0 0.720 0.700 0.720 0.690 0.720 1,516,000 1,070,800 0.7063 0.663 0.645 0.663 0.635 0.663 1,646,269 0.6504 2.86%
2020-04-17 0 0.700 0.700 0.710 0.690 0.760 1,620,000 1,176,560 0.7263 0.645 0.645 0.654 0.635 0.700 1,759,205 0.6688 -1.41%
2020-04-16 0 0.710 0.710 0.720 0.690 0.740 1,596,000 1,146,040 0.7181 0.654 0.654 0.663 0.635 0.681 1,733,143 0.6612 2.90%
2020-04-15 0 0.690 0.680 0.690 0.660 0.780 3,024,000 2,153,360 0.7121 0.635 0.626 0.635 0.608 0.718 3,283,850 0.6557 -10.39%
2020-04-14 0 0.770 0.770 0.780 0.710 0.790 3,408,000 2,565,880 0.7529 0.709 0.709 0.718 0.654 0.727 3,700,847 0.6933 6.94%
2020-04-09 0 0.720 0.710 0.720 0.630 0.790 12,696,000 9,079,840 0.7152 0.663 0.654 0.663 0.580 0.727 13,786,957 0.6586 14.29%
2020-04-08 0 0.630 0.620 0.630 0.520 0.640 4,912,000 2,910,120 0.5925 0.580 0.571 0.580 0.479 0.589 5,334,084 0.5456 23.53%
2020-04-07 0 0.510 0.510 0.530 0.510 0.540 540,000 284,640 0.5271 0.470 0.470 0.488 0.470 0.497 586,402 0.4854 -1.92%
2020-04-06 0 0.520 0.520 0.540 0.520 0.540 276,000 145,520 0.5272 0.479 0.479 0.497 0.479 0.497 299,716 0.4855 -1.89%
2020-04-03 0 0.530 0.520 0.530 0.520 0.540 288,000 153,000 0.5313 0.488 0.479 0.488 0.479 0.497 312,748 0.4892 0.00%
2020-04-02 0 0.530 0.530 0.540 0.520 0.540 308,000 163,920 0.5322 0.488 0.488 0.497 0.479 0.497 334,466 0.4901 -1.85%
2020-04-01 0 0.540 0.530 0.550 0.520 0.550 964,000 521,320 0.5408 0.497 0.488 0.506 0.479 0.506 1,046,836 0.4980 -5.26%
2020-03-31 0 0.570 0.540 0.570 0.495 0.570 984,000 518,260 0.5267 0.525 0.497 0.525 0.456 0.525 1,068,554 0.4850 11.76%
2020-03-30 0 0.510 0.510 0.520 0.510 0.530 564,000 296,480 0.5257 0.470 0.470 0.479 0.470 0.488 612,464 0.4841 -1.92%
2020-03-27 0 0.520 0.510 0.530 0.520 0.530 744,000 387,280 0.5205 0.479 0.470 0.488 0.479 0.488 807,931 0.4793 -1.89%
2020-03-26 0 0.530 0.530 0.540 0.495 0.560 1,388,000 719,680 0.5185 0.488 0.488 0.497 0.456 0.516 1,507,270 0.4775 1.92%
2020-03-25 0 0.520 0.500 0.530 0.500 0.520 364,000 184,920 0.5080 0.479 0.460 0.488 0.460 0.479 395,278 0.4678 4.00%
2020-03-24 0 0.500 0.500 0.580 0.490 0.510 1,092,000 544,420 0.4986 0.460 0.460 0.534 0.451 0.470 1,185,835 0.4591 -1.96%
2020-03-23 0 0.510 0.490 0.520 0.450 0.510 536,000 265,060 0.4945 0.470 0.451 0.479 0.414 0.470 582,058 0.4554 0.00%
2020-03-20 0 0.510 0.510 0.520 0.510 0.530 384,000 197,240 0.5136 0.470 0.470 0.479 0.470 0.488 416,997 0.4730 3.03%
2020-03-19 0 0.495 0.485 0.495 0.480 0.510 856,000 419,640 0.4902 0.456 0.447 0.456 0.442 0.470 929,555 0.4514 0.00%
2020-03-18 0 0.495 0.470 0.500 0.470 0.500 1,088,000 526,360 0.4838 0.456 0.433 0.460 0.433 0.460 1,181,491 0.4455 -1.00%
2020-03-17 0 0.500 0.500 0.510 0.500 0.500 564,000 282,000 0.5000 0.460 0.460 0.470 0.460 0.460 612,464 0.4604 0.00%
2020-03-16 0 0.500 0.500 0.510 0.500 0.530 948,000 481,800 0.5082 0.460 0.460 0.470 0.460 0.488 1,029,461 0.4680 -1.96%
2020-03-13 0 0.510 0.510 0.540 0.510 0.540 468,000 244,320 0.5221 0.470 0.470 0.497 0.470 0.497 508,215 0.4807 -8.93%
2020-03-12 0 0.560 0.560 0.570 0.550 0.570 140,000 77,840 0.5560 0.516 0.516 0.525 0.506 0.525 152,030 0.5120 -3.45%
2020-03-11 0 0.580 0.570 0.580 0.530 0.590 1,344,000 743,360 0.5531 0.534 0.525 0.534 0.488 0.543 1,459,489 0.5093 9.43%
2020-03-10 0 0.530 0.520 0.540 0.480 0.540 1,880,000 958,640 0.5099 0.488 0.479 0.497 0.442 0.497 2,041,547 0.4696 -3.64%
2020-03-09 0 0.550 0.510 0.550 0.530 0.610 2,568,000 1,504,120 0.5857 0.506 0.470 0.506 0.488 0.562 2,788,666 0.5394 -12.70%
2020-03-06 0 0.630 0.620 0.630 0.620 0.630 828,000 520,880 0.6291 0.580 0.571 0.580 0.571 0.580 899,149 0.5793 1.61%
2020-03-05 0 0.620 0.620 0.630 0.610 0.630 1,232,000 764,800 0.6208 0.571 0.571 0.580 0.562 0.580 1,337,865 0.5717 -1.59%
2020-03-04 0 0.630 0.620 0.640 0.620 0.630 1,800,000 1,126,000 0.6256 0.580 0.571 0.589 0.571 0.580 1,954,673 0.5761 1.61%
2020-03-03 0 0.620 0.620 0.640 0.610 0.630 500,000 313,280 0.6266 0.571 0.571 0.589 0.562 0.580 542,965 0.5770 1.64%
2020-03-02 0 0.610 0.600 0.610 0.600 0.630 2,092,000 1,296,240 0.6196 0.562 0.553 0.562 0.553 0.580 2,271,764 0.5706 0.00%
2020-02-28 0 0.610 0.610 0.620 0.600 0.630 2,728,000 1,675,880 0.6143 0.562 0.562 0.571 0.553 0.580 2,962,415 0.5657 -4.69%
2020-02-27 0 0.640 0.630 0.640 0.640 0.670 2,984,000 1,934,680 0.6484 0.589 0.580 0.589 0.589 0.617 3,240,413 0.5970 0.00%
2020-02-26 0 0.640 0.640 0.650 0.620 0.690 3,824,000 2,513,080 0.6572 0.589 0.589 0.599 0.571 0.635 4,152,593 0.6052 1.59%
2020-02-25 0 0.630 0.630 0.640 0.600 0.650 2,524,000 1,589,680 0.6298 0.580 0.580 0.589 0.553 0.599 2,740,885 0.5800 1.61%
2020-02-24 0 0.620 0.620 0.640 0.590 0.640 952,000 585,600 0.6151 0.571 0.571 0.589 0.543 0.589 1,033,805 0.5665 1.64%
2020-02-21 0 0.610 0.600 0.610 0.590 0.610 1,972,000 1,185,040 0.6009 0.562 0.553 0.562 0.543 0.562 2,141,452 0.5534 -3.17%
2020-02-20 0 0.630 0.620 0.630 0.620 0.650 1,048,000 661,000 0.6307 0.580 0.571 0.580 0.571 0.599 1,138,054 0.5808 -1.56%
2020-02-19 0 0.640 0.630 0.640 0.600 0.670 5,308,000 3,421,720 0.6446 0.589 0.580 0.589 0.553 0.617 5,764,112 0.5936 6.67%
2020-02-18 0 0.600 0.590 0.600 0.560 0.620 4,800,000 2,827,520 0.5891 0.553 0.543 0.553 0.516 0.571 5,212,460 0.5425 -3.23%
2020-02-17 0 0.620 0.610 0.620 0.600 0.680 11,392,000 7,174,240 0.6298 0.571 0.562 0.571 0.553 0.626 12,370,905 0.5799 -10.14%
2020-02-14 0 0.690 0.690 0.700 0.570 0.710 29,296,000 19,614,040 0.6695 0.635 0.635 0.645 0.525 0.654 31,813,382 0.6165 21.05%
2020-02-13 0 0.570 0.560 0.570 0.510 0.610 11,168,000 6,369,000 0.5703 0.525 0.516 0.525 0.470 0.562 12,127,657 0.5252 11.76%
2020-02-12 0 0.510 0.500 0.520 0.490 0.520 3,100,000 1,563,620 0.5044 0.470 0.460 0.479 0.451 0.479 3,366,380 0.4645 0.00%
2020-02-11 0 0.510 0.500 0.510 0.475 0.550 9,424,000 4,934,020 0.5236 0.470 0.460 0.470 0.437 0.506 10,233,797 0.4821 8.51%
2020-02-10 0 0.470 0.465 0.470 0.460 0.475 688,000 321,100 0.4667 0.433 0.428 0.433 0.424 0.437 747,119 0.4298 0.00%
2020-02-07 0 0.470 0.470 0.475 0.465 0.480 1,128,000 533,560 0.4730 0.433 0.433 0.437 0.428 0.442 1,224,928 0.4356 -3.09%
2020-02-06 0 0.485 0.480 0.485 0.455 0.490 4,440,000 2,117,600 0.4769 0.447 0.442 0.447 0.419 0.451 4,821,526 0.4392 2.11%
2020-02-05 0 0.475 0.470 0.475 0.470 0.560 5,436,000 2,764,220 0.5085 0.437 0.433 0.437 0.433 0.516 5,903,111 0.4683 -8.65%
2020-02-04 0 0.520 0.510 0.520 0.430 0.550 21,504,000 10,674,980 0.4964 0.479 0.470 0.479 0.396 0.506 23,351,821 0.4571 23.81%
2020-02-03 0 0.420 0.405 0.420 0.400 0.425 1,092,000 454,560 0.4163 0.387 0.373 0.387 0.368 0.391 1,185,835 0.3833 1.20%
2020-01-31 0 0.415 0.410 0.415 0.370 0.450 7,688,000 3,148,920 0.4096 0.382 0.378 0.382 0.341 0.414 8,348,624 0.3772 7.79%
2020-01-30 0 0.385 0.370 0.385 0.355 0.390 4,876,000 1,819,400 0.3731 0.355 0.341 0.355 0.327 0.359 5,294,991 0.3436 -1.28%
2020-01-29 0 0.390 0.380 0.390 0.385 0.410 2,124,000 825,292 0.3886 0.359 0.350 0.359 0.355 0.378 2,306,514 0.3578 -9.30%
2020-01-24 0 0.430 0.415 0.430 0.410 0.430 1,848,000 771,820 0.4177 0.396 0.382 0.396 0.378 0.396 2,006,797 0.3846 1.18%
2020-01-23 0 0.425 0.420 0.430 0.410 0.460 6,028,000 2,602,540 0.4317 0.391 0.387 0.396 0.378 0.424 6,545,981 0.3976 -1.16%
2020-01-22 0 0.430 0.430 0.435 0.380 0.465 12,880,000 5,428,020 0.4214 0.396 0.396 0.401 0.350 0.428 13,986,768 0.3881 11.69%
2020-01-21 0 0.385 0.385 0.390 0.375 0.445 6,848,000 2,728,580 0.3984 0.355 0.355 0.359 0.345 0.410 7,436,443 0.3669 -11.49%
2020-01-20 0 0.435 0.430 0.435 0.430 0.465 6,556,000 2,947,200 0.4495 0.401 0.396 0.401 0.396 0.428 7,119,352 0.4140 -4.40%
2020-01-17 0 0.455 0.450 0.455 0.435 0.485 11,780,000 5,393,660 0.4579 0.419 0.414 0.419 0.401 0.447 12,792,246 0.4216 0.00%
2020-01-16 0 0.455 0.455 0.460 0.425 0.495 15,024,000 6,838,220 0.4552 0.419 0.419 0.424 0.391 0.456 16,315,000 0.4191 1.11%
2020-01-15 0 0.450 0.450 0.455 0.430 0.660 52,760,000 25,701,000 0.4871 0.414 0.414 0.419 0.396 0.608 57,293,624 0.4486 -31.82%
2020-01-14 0 0.660 0.660 0.670 0.650 0.770 5,940,000 4,238,040 0.7135 0.608 0.608 0.617 0.599 0.709 6,450,419 0.6570 -10.81%
2020-01-13 0 0.740 0.740 0.760 0.730 0.830 11,948,000 9,462,840 0.7920 0.681 0.681 0.700 0.672 0.764 12,974,682 0.7293 -3.90%
2020-01-10 0 0.770 0.770 0.810 0.760 0.910 37,792,000 31,193,360 0.8254 0.709 0.709 0.746 0.700 0.838 41,039,436 0.7601 -9.41%
2020-01-09 0 0.850 0.830 0.850 0.800 1.010 25,240,000 21,964,720 0.8702 0.783 0.764 0.783 0.737 0.930 27,408,853 0.8014 -14.14%
2020-01-08 0 0.990 0.980 0.990 0.850 1.510 26,244,000 29,321,240 1.1173 0.912 0.902 0.912 0.783 1.391 28,499,126 1.0288 -34.87%
2020-01-07 0 1.520 1.510 1.520 1.500 1.630 8,412,000 13,161,840 1.5647 1.400 1.391 1.400 1.381 1.501 9,134,836 1.4408 -7.32%
2020-01-06 0 1.640 1.630 1.640 1.540 1.750 9,532,000 15,788,760 1.6564 1.510 1.501 1.510 1.418 1.612 10,351,077 1.5253 -6.82%
2020-01-03 0 1.760 1.760 1.770 1.760 1.820 5,652,000 10,043,200 1.7769 1.621 1.621 1.630 1.621 1.676 6,137,672 1.6363 -2.76%
2020-01-02 0 1.810 1.790 1.810 1.730 1.810 7,968,000 14,058,200 1.7643 1.667 1.648 1.667 1.593 1.667 8,652,684 1.6247 1.69%
2019-12-31 0 1.780 1.760 1.780 1.720 1.800 5,344,000 9,394,600 1.7580 1.639 1.621 1.639 1.584 1.658 5,803,206 1.6189 2.89%
2019-12-30 0 1.730 1.690 1.730 1.600 1.740 10,500,000 17,422,000 1.6592 1.593 1.556 1.593 1.473 1.602 11,402,257 1.5279 5.49%
2019-12-27 0 1.640 1.580 1.610 1.590 1.650 5,964,000 9,555,040 1.6021 1.510 1.455 1.483 1.464 1.519 6,476,482 1.4753 0.61%
2019-12-24 0 1.630 1.600 1.630 1.600 1.660 2,404,000 3,894,200 1.6199 1.501 1.473 1.501 1.473 1.529 2,610,574 1.4917 -1.21%
2019-12-23 0 1.650 1.620 1.650 1.580 1.680 9,072,000 14,667,000 1.6167 1.519 1.492 1.519 1.455 1.547 9,851,550 1.4888 -0.60%
2019-12-20 0 1.660 1.650 1.670 1.640 1.710 4,000,000 6,710,640 1.6777 1.529 1.519 1.538 1.510 1.575 4,343,717 1.5449 -0.60%
2019-12-19 0 1.670 1.640 1.670 1.590 1.670 6,660,000 10,842,440 1.6280 1.538 1.510 1.538 1.464 1.538 7,232,288 1.4992 3.73%
2019-12-18 0 1.610 1.590 1.610 1.550 1.640 7,360,000 11,678,200 1.5867 1.483 1.464 1.483 1.427 1.510 7,992,439 1.4612 2.55%
2019-12-17 0 1.570 1.560 1.570 1.540 1.580 4,332,000 6,751,000 1.5584 1.446 1.437 1.446 1.418 1.455 4,704,245 1.4351 0.64%
2019-12-16 0 1.560 1.550 1.560 1.530 1.580 2,476,000 3,846,120 1.5534 1.437 1.427 1.437 1.409 1.455 2,688,761 1.4304 0.00%
2019-12-13 0 1.560 1.540 1.560 1.500 1.560 3,080,000 4,724,000 1.5338 1.437 1.418 1.437 1.381 1.437 3,344,662 1.4124 4.00%
2019-12-12 0 1.500 1.490 1.500 1.480 1.520 2,740,000 4,096,840 1.4952 1.381 1.372 1.381 1.363 1.400 2,975,446 1.3769 0.67%
2019-12-11 0 1.490 1.480 1.490 1.490 1.500 2,016,000 3,020,880 1.4985 1.372 1.363 1.372 1.372 1.381 2,189,233 1.3799 0.00%
2019-12-10 0 1.490 1.490 1.500 1.490 1.540 5,940,000 8,955,680 1.5077 1.372 1.372 1.381 1.372 1.418 6,450,419 1.3884 -3.25%
2019-12-09 0 1.540 1.530 1.540 1.490 1.540 3,584,000 5,405,680 1.5083 1.418 1.409 1.418 1.372 1.418 3,891,970 1.3889 2.67%
2019-12-06 0 1.500 1.500 1.520 1.500 1.540 3,620,000 5,463,080 1.5091 1.381 1.381 1.400 1.381 1.418 3,931,064 1.3897 0.67%
2019-12-05 0 1.490 1.490 1.520 1.490 1.530 7,920,000 11,950,280 1.5089 1.372 1.372 1.400 1.372 1.409 8,600,559 1.3895 -1.97%
2019-12-04 0 1.520 1.510 1.520 1.380 1.520 9,460,000 13,419,960 1.4186 1.400 1.391 1.400 1.271 1.400 10,272,890 1.3063 7.80%
2019-12-03 0 1.410 1.390 1.400 1.360 1.410 2,576,000 3,578,000 1.3890 1.298 1.280 1.289 1.252 1.298 2,797,354 1.2791 2.17%
2019-12-02 0 1.380 1.360 1.380 1.370 1.410 3,296,000 4,552,240 1.3811 1.271 1.252 1.271 1.262 1.298 3,579,223 1.2719 -1.43%
2019-11-29 0 1.400 1.380 1.400 1.380 1.420 4,204,000 5,889,200 1.4009 1.289 1.271 1.289 1.271 1.308 4,565,246 1.2900 0.00%
2019-11-28 0 1.400 1.360 1.400 1.370 1.420 11,624,000 16,071,440 1.3826 1.289 1.252 1.289 1.262 1.308 12,622,841 1.2732 -1.41%
2019-11-27 0 1.420 1.400 1.420 1.410 1.430 5,396,000 7,616,760 1.4116 1.308 1.289 1.308 1.298 1.317 5,859,674 1.2999 0.00%
2019-11-26 0 1.420 1.410 1.420 1.410 1.440 3,040,000 4,317,280 1.4202 1.308 1.298 1.308 1.298 1.326 3,301,225 1.3078 -0.70%
2019-11-25 0 1.430 1.430 1.440 1.410 1.460 3,248,000 4,655,560 1.4334 1.317 1.317 1.326 1.298 1.344 3,527,098 1.3199 -0.69%
2019-11-22 0 1.440 1.420 1.440 1.420 1.450 3,388,000 4,859,360 1.4343 1.326 1.308 1.326 1.308 1.335 3,679,128 1.3208 0.70%
2019-11-21 0 1.430 1.420 1.430 1.410 1.440 3,416,000 4,866,200 1.4245 1.317 1.308 1.317 1.298 1.326 3,709,534 1.3118 -1.38%
2019-11-20 0 1.450 1.440 1.450 1.430 1.450 3,736,000 5,372,440 1.4380 1.335 1.326 1.335 1.317 1.335 4,057,031 1.3242 0.00%
2019-11-19 0 1.450 1.440 1.450 1.410 1.460 6,632,000 9,512,760 1.4344 1.335 1.326 1.335 1.298 1.344 7,201,882 1.3209 2.84%
2019-11-18 0 1.410 1.410 1.420 1.410 1.450 3,844,000 5,471,040 1.4233 1.298 1.298 1.308 1.298 1.335 4,174,312 1.3106 -2.08%
2019-11-15 0 1.440 1.440 1.450 1.420 1.470 8,164,000 11,808,960 1.4465 1.326 1.326 1.335 1.308 1.354 8,865,526 1.3320 0.70%
2019-11-14 0 1.430 1.420 1.430 1.410 1.450 4,340,000 6,217,040 1.4325 1.317 1.308 1.317 1.298 1.335 4,712,933 1.3191 -1.38%
2019-11-13 0 1.450 1.430 1.450 1.420 1.450 4,572,000 6,562,160 1.4353 1.335 1.317 1.335 1.308 1.335 4,964,868 1.3217 0.00%
2019-11-12 0 1.450 1.450 1.460 1.440 1.470 4,600,000 6,683,520 1.4529 1.335 1.335 1.344 1.326 1.354 4,995,274 1.3380 0.00%
2019-11-11 0 1.450 1.440 1.450 1.410 1.470 3,476,000 5,009,240 1.4411 1.335 1.326 1.335 1.298 1.354 3,774,690 1.3271 -1.36%
2019-11-08 0 1.470 1.460 1.470 1.450 1.500 3,800,000 5,584,280 1.4695 1.354 1.344 1.354 1.335 1.381 4,126,531 1.3533 -2.00%
2019-11-07 0 1.500 1.490 1.500 1.460 1.520 6,644,000 9,884,440 1.4877 1.381 1.372 1.381 1.344 1.400 7,214,914 1.3700 0.67%
2019-11-06 0 1.490 1.460 1.490 1.430 1.550 6,980,000 10,387,960 1.4882 1.372 1.344 1.372 1.317 1.427 7,579,786 1.3705 -3.87%
2019-11-05 0 1.550 1.540 1.550 1.470 1.550 9,108,000 13,663,040 1.5001 1.427 1.418 1.427 1.354 1.427 9,890,643 1.3814 3.33%
2019-11-04 0 1.500 1.480 1.500 1.490 1.530 8,112,000 12,213,400 1.5056 1.381 1.363 1.381 1.372 1.409 8,809,058 1.3865 -2.60%
2019-11-01 0 1.540 1.530 1.540 1.520 1.600 15,004,000 23,342,960 1.5558 1.418 1.409 1.418 1.400 1.473 16,293,282 1.4327 -1.28%
2019-10-31 0 1.560 1.540 1.560 1.500 1.570 13,968,000 21,466,320 1.5368 1.437 1.418 1.437 1.381 1.446 15,168,259 1.4152 2.63%
2019-10-30 0 1.520 1.510 1.520 1.470 1.520 11,768,000 17,667,680 1.5013 1.400 1.391 1.400 1.354 1.400 12,779,215 1.3825 2.01%
2019-10-29 0 1.490 1.490 1.500 1.400 1.500 11,600,000 17,011,600 1.4665 1.372 1.372 1.381 1.289 1.381 12,596,779 1.3505 4.93%
2019-10-28 0 1.420 1.410 1.420 1.410 1.500 11,844,000 17,279,240 1.4589 1.308 1.298 1.308 1.298 1.381 12,861,745 1.3435 -5.33%
2019-10-25 0 1.500 1.490 1.500 1.440 1.510 16,624,000 24,437,800 1.4700 1.381 1.372 1.381 1.326 1.391 18,052,487 1.3537 1.35%
2019-10-24 0 1.480 1.470 1.480 1.450 1.480 6,052,000 8,818,160 1.4571 1.363 1.354 1.363 1.335 1.363 6,572,043 1.3418 2.07%
2019-10-23 0 1.450 1.440 1.450 1.410 1.460 7,936,000 11,347,560 1.4299 1.335 1.326 1.335 1.298 1.344 8,617,934 1.3167 2.11%
2019-10-22 0 1.420 1.410 1.420 1.410 1.430 4,524,000 6,424,000 1.4200 1.308 1.298 1.308 1.298 1.317 4,912,744 1.3076 -0.70%
2019-10-21 0 1.430 1.420 1.430 1.420 1.440 3,236,000 4,621,080 1.4280 1.317 1.308 1.317 1.308 1.326 3,514,067 1.3150 -0.69%
2019-10-18 0 1.440 1.430 1.440 1.400 1.480 12,436,000 17,882,720 1.4380 1.326 1.317 1.326 1.289 1.363 13,504,615 1.3242 0.70%
2019-10-17 0 1.430 1.420 1.430 1.410 1.430 5,116,000 7,247,400 1.4166 1.317 1.308 1.317 1.298 1.317 5,555,614 1.3045 0.00%
2019-10-16 0 1.430 1.420 1.430 1.380 1.430 7,292,000 10,277,600 1.4094 1.317 1.308 1.317 1.271 1.317 7,918,596 1.2979 0.00%
2019-10-15 0 1.430 1.420 1.430 1.410 1.440 5,688,000 8,085,400 1.4215 1.317 1.308 1.317 1.298 1.326 6,176,765 1.3090 0.00%
2019-10-14 0 1.430 1.420 1.430 1.410 1.430 4,720,000 6,557,000 1.3892 1.317 1.308 1.317 1.298 1.317 5,125,586 1.2793 0.00%
2019-10-11 0 1.430 1.420 1.430 1.380 1.440 8,432,000 11,907,720 1.4122 1.317 1.308 1.317 1.271 1.326 9,156,555 1.3005 2.88%
2019-10-10 0 1.390 1.380 1.390 1.310 1.390 10,288,000 13,807,680 1.3421 1.280 1.271 1.280 1.206 1.280 11,172,040 1.2359 5.30%
2019-10-09 0 1.320 1.320 1.330 1.300 1.340 6,424,000 8,379,720 1.3044 1.216 1.216 1.225 1.197 1.234 6,976,009 1.2012 1.54%
2019-10-08 0 1.300 1.300 1.310 1.300 1.320 3,444,000 4,507,120 1.3087 1.197 1.197 1.206 1.197 1.216 3,739,940 1.2051 0.00%
2019-10-04 0 1.300 1.310 1.320 1.290 1.360 6,928,000 9,198,800 1.3278 1.197 1.206 1.216 1.188 1.252 7,523,317 1.2227 -4.41%
2019-10-03 0 1.360 1.340 1.360 1.320 1.360 11,916,000 15,972,640 1.3404 1.252 1.234 1.252 1.216 1.252 12,939,932 1.2344 0.00%
2019-10-02 0 1.360 1.350 1.360 1.350 1.390 5,584,000 7,575,520 1.3566 1.252 1.243 1.252 1.243 1.280 6,063,829 1.2493 -2.16%
2019-09-30 0 1.390 1.370 1.390 1.310 1.400 7,768,000 10,360,840 1.3338 1.280 1.262 1.280 1.206 1.289 8,435,498 1.2282 2.21%
2019-09-27 0 1.360 1.350 1.360 1.330 1.360 6,400,000 8,632,080 1.3488 1.252 1.243 1.252 1.225 1.252 6,949,947 1.2420 1.49%
2019-09-26 0 1.340 1.330 1.350 1.330 1.350 4,352,000 5,827,360 1.3390 1.234 1.225 1.243 1.225 1.243 4,725,964 1.2331 0.00%
2019-09-25 0 1.340 1.320 1.340 1.280 1.370 5,396,000 7,202,520 1.3348 1.234 1.216 1.234 1.179 1.262 5,859,674 1.2292 -2.19%
2019-09-24 0 1.370 1.350 1.370 1.350 1.370 4,852,000 6,589,480 1.3581 1.262 1.243 1.262 1.243 1.262 5,268,928 1.2506 0.00%
2019-09-23 0 1.370 1.360 1.380 1.340 1.400 6,760,000 9,280,920 1.3729 1.262 1.252 1.271 1.234 1.289 7,340,881 1.2643 0.00%
2019-09-20 0 1.370 1.370 1.380 1.320 1.390 11,632,000 15,328,920 1.3178 1.262 1.262 1.271 1.216 1.280 12,631,528 1.2135 3.79%
2019-09-19 0 1.320 1.310 1.320 1.250 1.340 6,692,000 8,645,800 1.2920 1.216 1.206 1.216 1.151 1.234 7,267,038 1.1897 4.76%
2019-09-18 0 1.260 1.250 1.260 1.250 1.270 3,872,000 4,856,320 1.2542 1.160 1.151 1.160 1.151 1.170 4,204,718 1.1550 0.00%
2019-09-17 0 1.260 1.250 1.260 1.250 1.260 3,500,000 4,401,600 1.2576 1.160 1.151 1.160 1.151 1.160 3,800,752 1.1581 0.00%
2019-09-16 0 1.260 1.250 1.260 1.260 1.280 4,300,000 5,467,080 1.2714 1.160 1.151 1.160 1.160 1.179 4,669,496 1.1708 -1.56%
2019-09-13 0 1.280 1.270 1.280 1.260 1.280 4,364,000 5,530,920 1.2674 1.179 1.170 1.179 1.160 1.179 4,738,995 1.1671 0.00%
2019-09-12 0 1.280 1.280 1.290 1.250 1.300 6,324,000 8,028,840 1.2696 1.179 1.179 1.188 1.151 1.197 6,867,416 1.1691 -1.54%
2019-09-11 0 1.300 1.300 1.310 1.250 1.310 5,568,000 7,084,160 1.2723 1.197 1.197 1.206 1.151 1.206 6,046,454 1.1716 2.36%
2019-09-10 0 1.270 1.260 1.270 1.250 1.300 5,404,000 6,838,920 1.2655 1.170 1.160 1.170 1.151 1.197 5,868,361 1.1654 -2.31%
2019-09-09 0 1.300 1.280 1.300 1.260 1.310 4,844,000 6,186,040 1.2771 1.197 1.179 1.197 1.160 1.206 5,260,241 1.1760 1.56%
2019-09-06 0 1.280 1.270 1.280 1.230 1.300 7,248,000 9,202,520 1.2697 1.179 1.170 1.179 1.133 1.197 7,870,815 1.1692 4.92%
2019-09-05 0 1.220 1.210 1.220 1.150 1.250 8,356,000 9,980,720 1.1944 1.123 1.114 1.123 1.059 1.151 9,074,024 1.0999 5.17%
2019-09-04 0 1.160 1.150 1.160 1.150 1.180 9,368,000 10,821,880 1.1552 1.068 1.059 1.068 1.059 1.087 10,172,985 1.0638 -0.85%
2019-09-03 0 1.170 1.160 1.170 1.160 1.190 3,620,000 4,265,600 1.1783 1.077 1.068 1.077 1.068 1.096 3,931,064 1.0851 -0.85%
2019-09-02 0 1.180 1.170 1.180 1.150 1.180 5,736,000 6,712,640 1.1703 1.087 1.077 1.087 1.059 1.087 6,228,890 1.0777 -0.84%
2019-08-30 0 1.190 1.180 1.200 1.150 1.200 4,888,000 5,730,800 1.1724 1.096 1.087 1.105 1.059 1.105 5,308,022 1.0796 3.48%
2019-08-29 0 1.150 1.150 1.160 1.100 1.200 6,176,000 7,025,560 1.1376 1.059 1.059 1.068 1.013 1.105 6,706,699 1.0475 2.68%
2019-08-28 0 1.120 1.120 1.130 1.120 1.150 3,496,000 3,964,280 1.1339 1.031 1.031 1.041 1.031 1.059 3,796,408 1.0442 -1.75%
2019-08-27 0 1.140 1.130 1.140 1.120 1.150 4,776,000 5,429,040 1.1367 1.050 1.041 1.050 1.031 1.059 5,186,398 1.0468 1.79%
2019-08-26 0 1.120 1.100 1.120 1.100 1.120 3,908,000 4,326,880 1.1072 1.031 1.013 1.031 1.013 1.031 4,243,811 1.0196 0.00%
2019-08-23 0 1.120 1.100 1.120 1.100 1.120 3,856,000 4,278,160 1.1095 1.031 1.013 1.031 1.013 1.031 4,187,343 1.0217 0.90%
2019-08-22 0 1.110 1.100 1.110 1.100 1.110 3,792,000 4,192,200 1.1055 1.022 1.013 1.022 1.013 1.022 4,117,843 1.0181 -0.89%
2019-08-21 0 1.120 1.100 1.120 1.100 1.120 3,152,000 3,505,480 1.1121 1.031 1.013 1.031 1.013 1.031 3,422,849 1.0241 0.00%
2019-08-20 0 1.120 1.110 1.130 1.110 1.140 3,700,000 4,148,480 1.1212 1.031 1.022 1.041 1.022 1.050 4,017,938 1.0325 -0.88%
2019-08-19 0 1.130 1.120 1.130 1.110 1.130 2,992,000 3,345,840 1.1183 1.041 1.031 1.041 1.022 1.041 3,249,100 1.0298 1.80%
2019-08-16 0 1.110 1.100 1.110 1.100 1.130 3,076,000 3,407,560 1.1078 1.022 1.013 1.022 1.013 1.041 3,340,318 1.0201 -1.77%
2019-08-15 0 1.130 1.120 1.130 1.100 1.130 4,564,000 5,098,480 1.1171 1.041 1.031 1.041 1.013 1.041 4,956,181 1.0287 0.00%
2019-08-14 0 1.130 1.120 1.130 1.120 1.160 3,256,000 3,710,480 1.1396 1.041 1.031 1.041 1.031 1.068 3,535,785 1.0494 -1.74%
2019-08-13 0 1.150 1.130 1.150 1.120 1.150 3,140,000 3,567,960 1.1363 1.059 1.041 1.059 1.031 1.059 3,409,818 1.0464 -0.86%
2019-08-12 0 1.160 1.150 1.160 1.140 1.160 3,036,000 3,489,560 1.1494 1.068 1.059 1.068 1.050 1.068 3,296,881 1.0584 0.00%
2019-08-09 0 1.160 1.150 1.160 1.140 1.160 2,984,000 3,427,720 1.1487 1.068 1.059 1.068 1.050 1.068 3,240,413 1.0578 0.00%
2019-08-08 0 1.160 1.160 1.170 1.130 1.170 3,912,000 4,481,680 1.1456 1.068 1.068 1.077 1.041 1.077 4,248,155 1.0550 0.87%
2019-08-07 0 1.150 1.140 1.150 1.120 1.150 3,592,000 4,057,640 1.1296 1.059 1.050 1.059 1.031 1.059 3,900,658 1.0402 0.88%
2019-08-06 0 1.140 1.120 1.140 1.100 1.140 6,660,000 7,409,000 1.1125 1.050 1.031 1.050 1.013 1.050 7,232,288 1.0244 0.00%
2019-08-05 0 1.140 1.120 1.140 1.120 1.170 4,464,000 5,079,280 1.1378 1.050 1.031 1.050 1.031 1.077 4,847,588 1.0478 -2.56%
2019-08-02 0 1.170 1.160 1.170 1.150 1.180 6,340,000 7,329,680 1.1561 1.077 1.068 1.077 1.059 1.087 6,884,791 1.0646 0.86%
2019-08-01 0 1.160 1.160 1.170 1.150 1.230 7,224,000 8,480,600 1.1739 1.068 1.068 1.077 1.059 1.133 7,844,752 1.0811 -3.33%
2019-07-31 0 1.200 1.190 1.210 1.150 1.230 6,276,000 7,445,160 1.1863 1.105 1.096 1.114 1.059 1.133 6,815,292 1.0924 1.69%
2019-07-30 0 1.180 1.180 1.190 1.130 1.200 9,024,000 10,577,360 1.1721 1.087 1.087 1.096 1.041 1.105 9,799,425 1.0794 1.72%
2019-07-29 0 1.160 1.140 1.160 1.120 1.160 5,372,000 6,091,200 1.1339 1.068 1.050 1.068 1.031 1.068 5,833,612 1.0442 0.87%
2019-07-26 0 1.150 1.140 1.150 1.120 1.160 3,464,000 3,934,120 1.1357 1.059 1.050 1.059 1.031 1.068 3,761,659 1.0458 1.77%
2019-07-25 0 1.130 1.120 1.130 1.120 1.160 7,036,000 7,918,960 1.1255 1.041 1.031 1.041 1.031 1.068 7,640,598 1.0364 -0.88%
2019-07-24 0 1.140 1.130 1.150 1.130 1.160 5,220,000 5,964,680 1.1427 1.050 1.041 1.059 1.041 1.068 5,668,550 1.0522 0.88%
2019-07-23 0 1.130 1.120 1.130 1.110 1.140 4,180,000 4,701,480 1.1248 1.041 1.031 1.041 1.022 1.050 4,539,184 1.0358 0.89%
2019-07-22 0 1.120 1.120 1.130 1.100 1.140 4,916,000 5,471,560 1.1130 1.031 1.031 1.041 1.013 1.050 5,338,428 1.0249 0.90%
2019-07-19 0 1.110 1.100 1.110 1.090 1.110 5,844,000 6,436,360 1.1014 1.022 1.013 1.022 1.004 1.022 6,346,170 1.0142 -0.89%
2019-07-18 0 1.120 1.100 1.120 1.100 1.150 6,416,000 7,173,400 1.1180 1.031 1.013 1.031 1.013 1.059 6,967,322 1.0296 -1.75%
2019-07-17 0 1.140 1.140 1.150 1.100 1.170 5,992,000 6,821,120 1.1384 1.050 1.050 1.059 1.013 1.077 6,506,888 1.0483 2.70%
2019-07-16 0 1.110 1.100 1.110 1.100 1.120 4,388,000 4,865,160 1.1087 1.022 1.013 1.022 1.013 1.031 4,765,057 1.0210 0.00%
2019-07-15 0 1.110 1.100 1.110 1.100 1.140 6,480,000 7,238,080 1.1170 1.022 1.013 1.022 1.013 1.050 7,036,821 1.0286 -0.89%
2019-07-12 0 1.120 1.120 1.130 1.100 1.140 4,468,000 4,992,840 1.1175 1.031 1.031 1.041 1.013 1.050 4,851,932 1.0290 0.90%
2019-07-11 0 1.110 1.110 1.120 1.110 1.160 5,368,000 6,053,840 1.1278 1.022 1.022 1.031 1.022 1.068 5,829,268 1.0385 -2.63%
2019-07-10 0 1.140 1.130 1.150 1.130 1.180 5,284,000 6,072,960 1.1493 1.050 1.041 1.059 1.041 1.087 5,738,050 1.0584 0.00%
2019-07-09 0 1.140 1.130 1.140 1.110 1.190 7,900,000 9,067,840 1.1478 1.050 1.041 1.050 1.022 1.096 8,578,841 1.0570 1.79%
2019-07-08 0 1.120 1.110 1.130 1.080 1.140 5,056,000 5,640,480 1.1156 1.031 1.022 1.041 0.995 1.050 5,490,458 1.0273 0.90%
2019-07-05 0 1.110 1.110 1.120 1.100 1.150 4,444,000 4,952,440 1.1144 1.022 1.022 1.031 1.013 1.059 4,825,869 1.0262 -2.63%
2019-07-04 0 1.140 1.140 1.150 1.110 1.210 6,000,000 6,981,560 1.1636 1.050 1.050 1.059 1.022 1.114 6,515,575 1.0715 -1.72%
2019-07-03 0 1.160 1.150 1.160 1.110 1.410 23,356,000 29,137,400 1.2475 1.068 1.059 1.068 1.022 1.298 25,362,962 1.1488 -7.94%
2019-07-02 0 1.260 1.250 1.280 1.140 1.490 36,496,000 47,203,680 1.2934 1.160 1.151 1.179 1.050 1.372 39,632,072 1.1910 6.78%
2019-06-28 0 1.180 1.160 1.170 0.990 1.420 98,448,000 115,865,096 1.1769 1.087 1.068 1.077 0.912 1.308 106,907,557 1.0838

Webb-site Database - Powered By Linux Group

Back to top