Kato (Hong Kong) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02189  2019-06-13    
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
2026-10-21 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 1.03%
2026-10-20 0 0.485 0.485 0.495 0.485 0.485 8,000 3,880 0.4850 0.485 0.485 0.495 0.485 0.485 8,000 0.4850 -2.02%
2026-10-16 0 0.495 0.495 0.530 0.485 0.495 24,000 11,760 0.4900 0.495 0.495 0.530 0.485 0.495 24,000 0.4900 -2.94%
2026-10-15 0 0.510 0.490 0.520 0.510 0.510 232,000 118,320 0.5100 0.510 0.490 0.520 0.510 0.510 232,000 0.5100 -1.92%
2026-10-14 0 0.520 0.500 0.520 0.520 0.520 440,000 228,800 0.5200 0.520 0.500 0.520 0.520 0.520 440,000 0.5200 0.00%
2026-10-13 0 0.520 0.505 0.520 0.505 0.520 348,000 179,480 0.5157 0.520 0.505 0.520 0.505 0.520 348,000 0.5157 4.00%
2026-10-12 0 0.500 0.500 0.520 0.495 0.495 132,000 65,540 0.4965 0.500 0.500 0.520 0.495 0.495 132,000 0.4965 0.00%
2026-10-09 0 0.500 0.485 0.510 0.485 0.540 1,832,000 905,560 0.4943 0.500 0.485 0.510 0.485 0.540 1,832,000 0.4943 4.17%
2026-10-08 0 0.480 0.470 0.485 0.485 0.485 16,000 7,760 0.4850 0.480 0.470 0.485 0.485 0.485 16,000 0.4850 2.13%
2026-10-07 0 0.470 0.470 0.480 0.470 0.470 6,781 3,131 0.4617 0.470 0.470 0.480 0.470 0.470 6,781 0.4617 -2.08%
2026-10-06 0 0.480 0.465 0.480 0.480 0.480 16,000 7,680 0.4800 0.480 0.465 0.480 0.480 0.480 16,000 0.4800 1.05%
2026-10-05 0 0.475 0.470 0.480 0.475 0.475 4,000 1,900 0.4750 0.475 0.470 0.480 0.475 0.475 4,000 0.4750 -1.04%
2026-10-02 0 0.480 0.465 0.480 0.480 0.480 28,000 13,440 0.4800 0.480 0.465 0.480 0.480 0.480 28,000 0.4800 3.23%
2026-09-30 0 0.465 0.465 0.480 0.465 0.465 120,000 55,800 0.4650 0.465 0.465 0.480 0.465 0.465 120,000 0.4650 -3.12%
2026-09-29 0 0.480 0.465 0.480 0.475 0.480 31,992 15,216 0.4756 0.480 0.465 0.480 0.475 0.480 31,992 0.4756 2.13%
2026-09-28 0 0.470 0.465 0.485 - - 0 0 - 0.470 0.465 0.485 - - 0 - 0.00%
2026-09-25 0 0.470 0.465 0.480 - - 0 0 - 0.470 0.465 0.480 - - 0 - 0.00%
2026-09-24 0 0.470 0.465 0.480 0.465 0.475 36,000 17,040 0.4733 0.470 0.465 0.480 0.465 0.475 36,000 0.4733 -2.08%
2026-09-23 0 0.480 0.465 0.485 0.470 0.480 48,000 22,640 0.4717 0.480 0.465 0.485 0.470 0.480 48,000 0.4717 3.23%
2026-09-22 0 0.465 0.465 0.480 - - 0 0 - 0.465 0.465 0.480 - - 0 - 1.09%
2026-09-21 0 0.460 0.460 0.490 0.460 0.460 8,000 3,680 0.4600 0.460 0.460 0.490 0.460 0.460 8,000 0.4600 0.00%
2026-09-18 0 0.460 0.460 0.480 0.460 0.465 94,762 43,790 0.4621 0.460 0.460 0.480 0.460 0.465 94,762 0.4621 -3.16%
2026-09-17 0 0.475 0.460 0.485 0.475 0.475 8,000 3,800 0.4750 0.475 0.460 0.485 0.475 0.475 8,000 0.4750 2.15%
2026-09-16 0 0.465 0.465 0.480 0.460 0.460 20,000 9,200 0.4600 0.465 0.465 0.480 0.460 0.460 20,000 0.4600 1.09%
2026-09-15 0 0.460 0.460 0.480 0.460 0.465 156,000 71,860 0.4606 0.460 0.460 0.480 0.460 0.465 156,000 0.4606 -1.08%
2026-09-14 0 0.465 0.465 0.480 0.460 0.470 124,000 57,880 0.4668 0.465 0.465 0.480 0.460 0.470 124,000 0.4668 -1.06%
2026-09-11 0 0.500 0.495 0.500 0.495 0.500 152,000 75,580 0.4972 0.470 0.465 0.470 0.465 0.470 161,702 0.4674 1.01%
2026-09-10 0 0.495 0.495 0.500 0.485 0.500 63,656 31,591 0.4963 0.465 0.465 0.470 0.456 0.470 67,719 0.4665 3.13%
2026-09-09 0 0.480 0.480 0.490 0.475 0.485 12,805 6,142 0.4797 0.451 0.451 0.461 0.446 0.456 13,622 0.4509 -3.03%
2026-09-08 0 0.495 0.490 0.500 - - 0 0 - 0.465 0.461 0.470 - - 0 - 0.00%
2026-09-07 0 0.495 0.490 0.495 - - 0 0 - 0.465 0.461 0.465 - - 0 - -1.00%
2026-09-04 0 0.500 0.485 0.500 0.500 0.500 4,000 2,000 0.5000 0.470 0.456 0.470 0.470 0.470 4,255 0.4700 0.00%
2026-09-03 0 0.500 0.485 0.500 0.495 0.500 8,000 3,980 0.4975 0.470 0.456 0.470 0.465 0.470 8,511 0.4677 1.01%
2026-09-02 0 0.495 0.490 0.500 - - 0 0 - 0.465 0.461 0.470 - - 0 - 0.00%
2026-09-01 0 0.495 0.485 0.500 0.495 0.495 8,000 3,960 0.4950 0.465 0.456 0.470 0.465 0.465 8,511 0.4653 0.00%
2026-08-31 0 0.495 0.485 0.500 0.495 0.495 15,948 7,815 0.4900 0.465 0.456 0.470 0.465 0.465 16,966 0.4606 0.00%
2026-08-28 0 0.495 0.485 0.500 - - 0 0 - 0.465 0.456 0.470 - - 0 - 0.00%
2026-08-27 0 0.495 0.485 0.500 - - 0 0 - 0.465 0.456 0.470 - - 0 - 0.00%
2026-08-26 0 0.495 0.490 0.500 - - 0 0 - 0.465 0.461 0.470 - - 0 - 0.00%
2026-08-25 0 0.495 0.490 0.500 0.495 0.495 106,949 52,939 0.4950 0.465 0.461 0.470 0.465 0.465 113,776 0.4653 0.00%
2026-08-24 0 0.495 0.485 0.500 0.485 0.495 19,489 9,572 0.4911 0.465 0.456 0.470 0.456 0.465 20,733 0.4617 2.06%
2026-08-21 0 0.485 0.485 0.500 0.485 0.490 16,000 7,780 0.4863 0.456 0.456 0.470 0.456 0.461 17,021 0.4571 -1.02%
2026-08-20 0 0.490 0.490 0.500 - - 0 0 - 0.461 0.461 0.470 - - 0 - 0.00%
2026-08-19 0 0.490 0.490 0.500 0.490 0.490 8,000 3,920 0.4900 0.461 0.461 0.470 0.461 0.461 8,511 0.4606 0.00%
2026-08-18 0 0.490 0.480 0.500 0.490 0.490 16,000 7,840 0.4900 0.461 0.451 0.470 0.461 0.461 17,021 0.4606 0.00%
2026-08-17 0 0.490 0.485 0.500 0.490 0.495 8,000 3,940 0.4925 0.461 0.456 0.470 0.461 0.465 8,511 0.4630 0.00%
2026-08-14 0 0.490 0.480 0.500 0.480 0.490 60,574 29,058 0.4797 0.461 0.451 0.470 0.451 0.461 64,440 0.4509 2.08%
2026-08-13 0 0.480 0.480 0.490 0.480 0.485 24,000 11,580 0.4825 0.451 0.451 0.461 0.451 0.456 25,532 0.4536 -4.95%
2026-08-12 0 0.505 0.485 0.510 0.490 0.515 59,461 29,235 0.4917 0.475 0.456 0.479 0.461 0.484 63,256 0.4622 4.12%
2026-08-11 0 0.485 0.485 0.490 0.485 0.485 44,000 21,340 0.4850 0.456 0.456 0.461 0.456 0.456 46,809 0.4559 1.04%
2026-08-10 0 0.480 0.480 0.490 0.480 0.485 264,000 127,280 0.4821 0.451 0.451 0.461 0.451 0.456 280,851 0.4532 -2.04%
2026-08-07 0 0.490 0.480 0.495 - - 0 0 - 0.461 0.451 0.465 - - 0 - 0.00%
2026-08-06 0 0.490 0.480 0.500 0.480 0.490 244,936 119,393 0.4874 0.461 0.451 0.470 0.451 0.461 260,570 0.4582 1.03%
2026-08-05 0 0.485 0.485 0.490 - - 0 0 - 0.456 0.456 0.461 - - 0 - 0.00%
2026-08-04 0 0.485 0.485 0.490 0.480 0.495 51,313 24,840 0.4841 0.456 0.456 0.461 0.451 0.465 54,588 0.4550 -1.02%
2026-08-03 0 0.490 0.490 0.495 - - 0 0 - 0.461 0.461 0.465 - - 0 - 1.03%
2026-07-31 0 0.485 0.480 0.495 0.485 0.485 76,000 36,860 0.4850 0.456 0.451 0.465 0.456 0.456 80,851 0.4559 1.04%
2026-07-30 0 0.480 0.480 0.485 0.480 0.485 40,000 19,240 0.4810 0.451 0.451 0.456 0.451 0.456 42,553 0.4521 -2.04%
2026-07-29 0 0.490 0.485 0.490 0.490 0.490 12,000 5,880 0.4900 0.461 0.456 0.461 0.461 0.461 12,766 0.4606 1.03%
2026-07-28 0 0.485 0.485 0.495 0.485 0.485 56,000 27,160 0.4850 0.456 0.456 0.465 0.456 0.456 59,574 0.4559 0.00%
2026-07-27 0 0.485 0.485 0.495 0.485 0.490 8,000 3,900 0.4875 0.456 0.456 0.465 0.456 0.461 8,511 0.4583 -1.02%
2026-07-24 0 0.490 0.485 0.495 0.480 0.490 53,923 26,284 0.4874 0.461 0.456 0.465 0.451 0.461 57,365 0.4582 1.03%
2026-07-23 0 0.485 0.485 0.495 0.480 0.485 80,000 38,440 0.4805 0.456 0.456 0.465 0.451 0.456 85,106 0.4517 -1.02%
2026-07-22 0 0.490 0.485 0.495 0.490 0.490 28,000 13,720 0.4900 0.461 0.456 0.465 0.461 0.461 29,787 0.4606 1.03%
2026-07-21 0 0.485 0.485 0.550 0.475 0.485 8,000 3,840 0.4800 0.456 0.456 0.517 0.446 0.456 8,511 0.4512 -1.02%
2026-07-20 0 0.490 0.485 0.490 0.470 0.490 135,216 64,715 0.4786 0.461 0.456 0.461 0.442 0.461 143,847 0.4499 1.03%
2026-07-17 0 0.485 0.485 0.520 0.485 0.485 100,000 48,500 0.4850 0.456 0.456 0.489 0.456 0.456 106,383 0.4559 0.00%
2026-07-16 0 0.485 0.485 0.540 0.485 0.485 48,000 23,280 0.4850 0.456 0.456 0.508 0.456 0.456 51,064 0.4559 0.00%
2026-07-15 0 0.485 0.480 0.540 0.475 0.490 456,000 221,160 0.4850 0.456 0.451 0.508 0.446 0.461 485,106 0.4559 2.11%
2026-07-14 0 0.475 0.455 0.490 0.455 0.475 856,008 395,283 0.4618 0.446 0.428 0.461 0.428 0.446 910,647 0.4341 4.40%
2026-07-13 0 0.455 0.455 0.465 0.455 0.465 84,000 38,540 0.4588 0.428 0.428 0.437 0.428 0.437 89,362 0.4313 -1.09%
2026-07-10 0 0.460 0.455 0.460 - - 0 0 - 0.432 0.428 0.432 - - 0 - 0.00%
2026-07-09 0 0.460 0.455 0.465 0.460 0.460 4,000 1,840 0.4600 0.432 0.428 0.437 0.432 0.432 4,255 0.4324 1.10%
2026-07-08 0 0.455 0.455 0.465 0.450 0.455 96,459 43,828 0.4544 0.428 0.428 0.437 0.423 0.428 102,616 0.4271 -1.09%
2026-07-07 0 0.460 0.450 0.465 0.460 0.465 1,070,194 492,380 0.4601 0.432 0.423 0.437 0.432 0.437 1,138,504 0.4325 0.00%
2026-07-06 0 0.460 0.450 0.465 0.460 0.460 4,000 1,840 0.4600 0.432 0.423 0.437 0.432 0.432 4,255 0.4324 0.00%
2026-07-03 0 0.460 0.450 0.465 0.460 0.460 4,000 1,840 0.4600 0.432 0.423 0.437 0.432 0.432 4,255 0.4324 0.00%
2026-07-02 0 0.460 0.455 0.465 0.460 0.465 104,000 48,160 0.4631 0.432 0.428 0.437 0.432 0.437 110,638 0.4353 -1.08%
2026-06-30 0 0.465 0.455 0.465 0.465 0.480 3,495,726 1,640,558 0.4693 0.437 0.428 0.437 0.437 0.451 3,718,857 0.4411 0.00%
2026-06-29 0 0.465 0.465 0.480 0.465 0.465 1,580,000 734,700 0.4650 0.437 0.437 0.451 0.437 0.437 1,680,851 0.4371 1.09%
2026-06-26 0 0.460 0.460 0.465 - - 0 0 - 0.432 0.432 0.437 - - 0 - 0.00%
2026-06-25 0 0.460 0.455 0.465 0.460 0.460 352,000 161,920 0.4600 0.432 0.428 0.437 0.432 0.432 374,468 0.4324 0.00%
2026-06-24 0 0.460 0.445 0.460 0.450 0.460 746,094 339,742 0.4554 0.432 0.418 0.432 0.423 0.432 793,717 0.4280 2.22%
2026-06-23 0 0.450 0.450 0.480 0.450 0.450 4,000 1,800 0.4500 0.423 0.423 0.451 0.423 0.423 4,255 0.4230 0.00%
2026-06-22 0 0.450 0.450 0.460 0.450 0.460 32,000 14,480 0.4525 0.423 0.423 0.432 0.423 0.432 34,043 0.4254 -2.17%
2026-06-18 0 0.460 0.440 0.460 0.440 0.460 112,000 50,440 0.4504 0.432 0.414 0.432 0.414 0.432 119,149 0.4233 4.55%
2026-06-17 0 0.440 0.430 0.445 0.440 0.450 102,229 45,163 0.4418 0.414 0.404 0.418 0.414 0.423 108,754 0.4153 -1.12%
2026-06-16 0 0.445 0.445 0.470 0.445 0.450 204,000 91,340 0.4477 0.418 0.418 0.442 0.418 0.423 217,021 0.4209 0.00%
2026-06-15 0 0.445 0.445 0.450 0.445 0.450 292,000 131,200 0.4493 0.418 0.418 0.423 0.418 0.423 310,638 0.4224 -1.11%
2026-06-12 0 0.450 0.450 0.460 0.450 0.455 436,000 196,360 0.4504 0.423 0.423 0.432 0.423 0.428 463,830 0.4233 -1.10%
2026-06-11 0 0.455 0.450 0.455 0.450 0.465 192,000 88,140 0.4591 0.428 0.423 0.428 0.423 0.437 204,255 0.4315 0.00%
2026-06-10 0 0.455 0.450 0.465 - - 0 0 - 0.428 0.423 0.437 - - 0 - 0.00%
2026-06-09 0 0.455 0.450 0.465 0.455 0.455 188,000 85,480 0.4547 0.428 0.423 0.437 0.428 0.428 200,000 0.4274 -1.09%
2026-06-08 0 0.460 0.450 0.460 0.460 0.460 12,000 5,520 0.4600 0.432 0.423 0.432 0.432 0.432 12,766 0.4324 0.00%
2026-06-05 0 0.460 0.450 0.460 - - 0 0 - 0.432 0.423 0.432 - - 0 - 0.00%
2026-06-04 0 0.460 0.455 0.460 0.455 0.465 408,000 186,360 0.4568 0.432 0.428 0.432 0.428 0.437 434,043 0.4294 1.10%
2026-06-03 0 0.455 0.455 0.460 0.455 0.460 360,760 165,145 0.4578 0.428 0.428 0.432 0.428 0.432 383,787 0.4303 -1.09%
2026-06-02 0 0.460 0.455 0.465 0.460 0.460 64,000 29,440 0.4600 0.432 0.428 0.437 0.432 0.432 68,085 0.4324 0.00%
2026-06-01 0 0.460 0.460 0.500 0.450 0.460 132,000 60,140 0.4556 0.432 0.432 0.470 0.423 0.432 140,426 0.4283 1.10%
2026-05-29 0 0.455 0.455 0.490 0.455 0.455 128,000 58,240 0.4550 0.428 0.428 0.461 0.428 0.428 136,170 0.4277 -1.09%
2026-05-28 0 0.460 0.450 0.465 0.460 0.465 184,000 85,540 0.4649 0.432 0.423 0.437 0.432 0.437 195,745 0.4370 -2.13%
2026-05-27 0 0.470 0.465 0.490 0.465 0.470 85,042 39,944 0.4697 0.442 0.437 0.461 0.437 0.442 90,470 0.4415 0.00%
2026-05-26 0 0.470 0.465 0.475 0.470 0.475 132,000 62,300 0.4720 0.442 0.437 0.446 0.442 0.446 140,426 0.4437 -1.05%
2026-05-22 0 0.475 0.475 0.485 0.475 0.485 348,000 166,940 0.4797 0.446 0.446 0.456 0.446 0.456 370,213 0.4509 0.00%
2026-05-21 0 0.475 0.460 0.480 0.465 0.475 256,000 120,560 0.4709 0.446 0.432 0.451 0.437 0.446 272,340 0.4427 2.15%
2026-05-20 0 0.465 0.465 0.480 0.465 0.480 312,000 145,620 0.4667 0.437 0.437 0.451 0.437 0.451 331,915 0.4387 -1.06%
2026-05-19 0 0.470 0.455 0.480 0.470 0.480 352,000 167,000 0.4744 0.442 0.428 0.451 0.442 0.451 374,468 0.4460 -1.05%
2026-05-18 0 0.475 0.460 0.480 0.455 0.475 147,799 69,392 0.4695 0.446 0.432 0.451 0.428 0.446 157,233 0.4413 3.26%
2026-05-15 0 0.460 0.455 0.480 - - 0 0 - 0.432 0.428 0.451 - - 0 - 0.00%
2026-05-14 0 0.460 0.455 0.480 0.455 0.460 296,000 135,500 0.4578 0.432 0.428 0.451 0.428 0.432 314,894 0.4303 0.00%
2026-05-13 0 0.460 0.460 0.465 - - 0 0 - 0.432 0.432 0.437 - - 0 - 0.00%
2026-05-12 0 0.460 0.460 0.470 0.460 0.465 176,000 81,320 0.4620 0.432 0.432 0.442 0.432 0.437 187,234 0.4343 0.00%
2026-05-11 0 0.460 0.455 0.470 0.440 0.485 1,035,132 476,219 0.4601 0.432 0.428 0.442 0.414 0.456 1,101,204 0.4325 -4.17%
2026-05-08 0 0.480 0.475 0.485 - - 0 0 - 0.451 0.446 0.456 - - 0 - 0.00%
2026-05-07 0 0.480 0.460 0.500 0.480 0.490 123,313 59,303 0.4809 0.451 0.432 0.470 0.451 0.461 131,184 0.4521 0.00%
2026-05-06 0 0.480 0.480 0.490 0.470 0.480 228,000 107,580 0.4718 0.451 0.451 0.461 0.442 0.451 242,553 0.4435 0.00%
2026-05-05 0 0.480 0.470 0.480 - - 0 0 - 0.451 0.442 0.451 - - 0 - 0.00%
2026-05-04 0 0.480 0.480 0.485 0.465 0.475 68,000 32,260 0.4744 0.451 0.451 0.456 0.437 0.446 72,340 0.4459 -1.03%
2026-04-30 0 0.485 0.485 0.490 0.475 0.490 114,538 55,363 0.4834 0.456 0.456 0.461 0.446 0.461 121,849 0.4544 1.04%
2026-04-29 0 0.480 0.480 0.490 0.480 0.480 112,000 53,760 0.4800 0.451 0.451 0.461 0.451 0.451 119,149 0.4512 0.00%
2026-04-28 0 0.480 0.475 0.490 0.470 0.490 284,000 137,500 0.4842 0.451 0.446 0.461 0.442 0.461 302,128 0.4551 -2.04%
2026-04-27 0 0.490 0.480 0.490 0.490 0.490 4,000 1,960 0.4900 0.461 0.451 0.461 0.461 0.461 4,255 0.4606 3.16%
2026-04-24 0 0.475 0.475 0.490 0.470 0.490 48,000 23,280 0.4850 0.446 0.446 0.461 0.442 0.461 51,064 0.4559 -1.04%
2026-04-23 0 0.480 0.485 0.490 0.480 0.485 120,000 58,040 0.4837 0.451 0.456 0.461 0.451 0.456 127,660 0.4546 -1.03%
2026-04-22 0 0.485 0.470 0.490 0.480 0.485 36,969 17,765 0.4805 0.456 0.442 0.461 0.451 0.456 39,329 0.4517 2.11%
2026-04-21 0 0.475 0.475 0.490 0.465 0.475 61,050 28,918 0.4737 0.446 0.446 0.461 0.437 0.446 64,947 0.4453 0.00%
2026-04-20 0 0.475 0.475 0.490 0.455 0.470 22,723 10,451 0.4599 0.446 0.446 0.461 0.428 0.442 24,173 0.4323 -2.06%
2026-04-17 0 0.485 0.470 0.490 0.485 0.495 16,000 7,740 0.4838 0.456 0.442 0.461 0.456 0.465 17,021 0.4547 4.30%
2026-04-16 0 0.465 0.465 0.495 0.455 0.480 442,993 206,376 0.4659 0.437 0.437 0.465 0.428 0.451 471,269 0.4379 -3.12%
2026-04-15 0 0.480 0.480 0.495 - - 0 0 - 0.451 0.451 0.465 - - 0 - 0.00%
2026-04-14 0 0.480 0.480 0.500 0.480 0.480 25,324 12,155 0.4800 0.451 0.451 0.470 0.451 0.451 26,940 0.4512 -1.03%
2026-04-13 0 0.485 0.480 0.485 0.485 0.485 96,000 46,560 0.4850 0.456 0.451 0.456 0.456 0.456 102,128 0.4559 0.00%
2026-04-10 0 0.485 0.480 0.500 0.460 0.485 31,564 14,719 0.4663 0.456 0.451 0.470 0.432 0.456 33,579 0.4383 0.00%
2026-04-09 0 0.485 0.485 0.500 0.485 0.500 75,393 36,796 0.4881 0.456 0.456 0.470 0.456 0.470 80,205 0.4588 -1.02%
2026-04-08 0 0.490 0.485 0.500 0.480 0.490 1,196,000 580,060 0.4850 0.461 0.456 0.470 0.451 0.461 1,272,340 0.4559 3.16%
2026-04-02 0 0.475 0.470 0.480 0.455 0.475 2,000,867 936,738 0.4682 0.446 0.442 0.451 0.428 0.446 2,128,582 0.4401 3.26%
2026-04-01 0 0.460 0.450 0.465 - - 0 0 - 0.432 0.423 0.437 - - 0 - 0.00%
2026-03-31 0 0.460 0.445 0.470 0.445 0.480 2,064,000 956,920 0.4636 0.432 0.418 0.442 0.418 0.451 2,195,745 0.4358 2.22%
2026-03-30 0 0.450 0.440 0.455 0.450 0.450 200,000 90,000 0.4500 0.423 0.414 0.428 0.423 0.423 212,766 0.4230 -1.10%
2026-03-27 0 0.455 0.440 0.455 0.440 0.455 172,000 77,400 0.4500 0.428 0.414 0.428 0.414 0.428 182,979 0.4230 1.11%
2026-03-26 0 0.450 0.440 0.450 0.450 0.450 180,000 81,000 0.4500 0.423 0.414 0.423 0.423 0.423 191,489 0.4230 0.00%
2026-03-25 0 0.450 0.445 0.455 0.440 0.450 640,000 287,240 0.4488 0.423 0.418 0.428 0.414 0.423 680,851 0.4219 0.00%
2026-03-24 0 0.450 0.435 0.450 0.440 0.450 56,000 25,160 0.4493 0.423 0.409 0.423 0.414 0.423 59,574 0.4223 1.12%
2026-03-23 0 0.445 0.435 0.445 - - 0 0 - 0.418 0.409 0.418 - - 0 - 0.00%
2026-03-20 0 0.445 0.440 0.470 - - 0 0 - 0.418 0.414 0.442 - - 0 - 0.00%
2026-03-19 0 0.445 0.445 0.470 0.445 0.445 169,599 75,471 0.4450 0.418 0.418 0.442 0.418 0.418 180,424 0.4183 -1.11%
2026-03-18 0 0.450 0.440 0.470 - - 0 0 - 0.423 0.414 0.442 - - 0 - 0.00%
2026-03-17 0 0.450 0.445 0.460 0.450 0.450 216,000 97,260 0.4503 0.423 0.418 0.432 0.423 0.423 229,787 0.4233 1.12%
2026-03-16 0 0.445 0.445 0.450 0.445 0.445 12,000 5,340 0.4450 0.418 0.418 0.423 0.418 0.418 12,766 0.4183 -1.11%
2026-03-13 0 0.450 0.440 0.450 - - 0 0 - 0.423 0.414 0.423 - - 0 - 0.00%
2026-03-12 0 0.450 0.440 0.455 0.440 0.455 568,000 254,600 0.4482 0.423 0.414 0.428 0.414 0.428 604,255 0.4213 0.00%
2026-03-11 0 0.450 0.440 0.455 0.450 0.455 608,000 276,200 0.4543 0.423 0.414 0.428 0.423 0.428 646,809 0.4270 0.00%
2026-03-10 0 0.450 0.450 0.460 - - 0 0 - 0.423 0.423 0.432 - - 0 - 1.12%
2026-03-09 0 0.445 0.445 0.450 0.445 0.455 128,000 57,260 0.4473 0.418 0.418 0.423 0.418 0.428 136,170 0.4205 -3.26%
2026-03-06 0 0.460 0.455 0.460 0.460 0.460 8,000 3,680 0.4600 0.432 0.428 0.432 0.432 0.432 8,511 0.4324 0.00%
2026-03-05 0 0.460 0.455 0.460 - - 0 0 - 0.432 0.428 0.432 - - 0 - 0.00%
2026-03-04 0 0.460 0.455 0.460 - - 0 0 - 0.432 0.428 0.432 - - 0 - -1.08%
2026-03-03 0 0.465 0.450 0.465 0.460 0.465 45,999 21,179 0.4604 0.437 0.423 0.437 0.432 0.437 48,935 0.4328 3.33%
2026-03-02 0 0.450 0.450 0.470 0.450 0.450 236,000 106,200 0.4500 0.423 0.423 0.442 0.423 0.423 251,064 0.4230 -2.17%
2026-02-27 0 0.460 0.455 0.460 0.455 0.460 432,839 199,004 0.4598 0.432 0.428 0.432 0.428 0.432 460,467 0.4322 1.10%
2026-02-26 0 0.455 0.455 0.460 0.455 0.460 820,000 375,860 0.4584 0.428 0.428 0.432 0.428 0.432 872,340 0.4309 -1.09%
2026-02-25 0 0.460 0.455 0.460 0.460 0.460 100,000 46,000 0.4600 0.432 0.428 0.432 0.432 0.432 106,383 0.4324 1.10%
2026-02-24 0 0.455 0.455 0.460 0.455 0.460 448,000 205,540 0.4588 0.428 0.428 0.432 0.428 0.432 476,596 0.4313 0.00%
2026-02-23 0 0.455 0.455 0.460 0.455 0.455 676,000 307,580 0.4550 0.428 0.428 0.432 0.428 0.428 719,149 0.4277 0.00%
2026-02-20 0 0.455 0.450 0.455 0.455 0.455 88,000 40,040 0.4550 0.428 0.423 0.428 0.428 0.428 93,617 0.4277 1.11%
2026-02-16 0 0.450 0.445 0.455 0.445 0.450 336,000 151,080 0.4496 0.423 0.418 0.428 0.418 0.423 357,447 0.4227 1.12%
2026-02-13 0 0.445 0.445 0.450 0.440 0.445 40,000 17,780 0.4445 0.418 0.418 0.423 0.414 0.418 42,553 0.4178 0.00%
2026-02-12 0 0.445 0.440 0.445 0.440 0.450 241,763 107,329 0.4439 0.418 0.414 0.418 0.414 0.423 257,195 0.4173 0.00%
2026-02-11 0 0.445 0.445 0.450 - - 0 0 - 0.418 0.418 0.423 - - 0 - 0.00%
2026-02-10 0 0.445 0.440 0.445 0.435 0.450 252,000 110,500 0.4385 0.418 0.414 0.418 0.409 0.423 268,085 0.4122 0.00%
2026-02-09 0 0.445 0.440 0.450 0.440 0.445 43,511 19,164 0.4404 0.418 0.414 0.423 0.414 0.418 46,288 0.4140 1.14%
2026-02-06 0 0.440 0.440 0.450 0.440 0.440 100,000 44,000 0.4400 0.414 0.414 0.423 0.414 0.414 106,383 0.4136 -1.12%
2026-02-05 0 0.445 0.440 0.445 0.440 0.450 96,126 42,375 0.4408 0.418 0.414 0.418 0.414 0.423 102,262 0.4144 0.00%
2026-02-04 0 0.445 0.440 0.450 0.445 0.445 4,000 1,780 0.4450 0.418 0.414 0.423 0.418 0.418 4,255 0.4183 1.14%
2026-02-03 0 0.440 0.440 0.445 0.435 0.435 300,000 130,500 0.4350 0.414 0.414 0.418 0.409 0.409 319,149 0.4089 0.00%
2026-02-02 0 0.440 0.435 0.440 0.440 0.440 576,000 253,440 0.4400 0.414 0.409 0.414 0.414 0.414 612,766 0.4136 0.00%
2026-01-30 0 0.440 0.440 0.445 0.440 0.445 108,000 47,560 0.4404 0.414 0.414 0.418 0.414 0.418 114,894 0.4139 0.00%
2026-01-29 0 0.440 0.440 0.445 0.440 0.445 152,000 67,580 0.4446 0.414 0.414 0.418 0.414 0.418 161,702 0.4179 -1.12%
2026-01-28 0 0.445 0.440 0.445 0.445 0.445 128,000 56,960 0.4450 0.418 0.414 0.418 0.418 0.418 136,170 0.4183 -1.11%
2026-01-27 0 0.450 0.445 0.450 0.445 0.450 200,000 89,020 0.4451 0.423 0.418 0.423 0.418 0.423 212,766 0.4184 1.12%
2026-01-26 0 0.445 0.445 0.450 0.445 0.450 402,114 179,071 0.4453 0.418 0.418 0.423 0.418 0.423 427,781 0.4186 0.00%
2026-01-23 0 0.445 0.445 0.450 0.445 0.445 80,000 35,600 0.4450 0.418 0.418 0.423 0.418 0.418 85,106 0.4183 0.00%
2026-01-22 0 0.445 0.445 0.450 - - 0 0 - 0.418 0.418 0.423 - - 0 - 0.00%
2026-01-21 0 0.445 0.445 0.450 0.445 0.445 123,912 55,140 0.4450 0.418 0.418 0.423 0.418 0.418 131,821 0.4183 -1.11%
2026-01-20 0 0.450 0.445 0.450 - - 0 0 - 0.423 0.418 0.423 - - 0 - 0.00%
2026-01-19 0 0.450 0.445 0.450 0.450 0.450 92,000 41,400 0.4500 0.423 0.418 0.423 0.423 0.423 97,872 0.4230 1.12%
2026-01-16 0 0.445 0.445 0.450 - - 0 0 - 0.418 0.418 0.423 - - 0 - 0.00%
2026-01-15 0 0.445 0.440 0.450 0.445 0.445 100,000 44,500 0.4450 0.418 0.414 0.423 0.418 0.418 106,383 0.4183 0.00%
2026-01-14 0 0.445 0.445 0.450 0.445 0.450 640,681 283,426 0.4424 0.418 0.418 0.423 0.418 0.423 681,576 0.4158 -1.11%
2026-01-13 0 0.450 0.445 0.450 0.450 0.450 68,000 30,600 0.4500 0.423 0.418 0.423 0.423 0.423 72,340 0.4230 -1.10%
2026-01-12 0 0.455 0.450 0.455 0.450 0.455 5,364,000 2,414,620 0.4502 0.428 0.423 0.428 0.423 0.428 5,706,383 0.4231 1.11%
2026-01-09 0 0.450 0.440 0.450 0.450 0.450 4,000 1,800 0.4500 0.423 0.414 0.423 0.423 0.423 4,255 0.4230 1.12%
2026-01-08 0 0.445 0.440 0.450 - - 0 0 - 0.418 0.414 0.423 - - 0 - 0.00%
2026-01-07 0 0.445 0.445 0.450 0.445 0.450 120,000 53,480 0.4457 0.418 0.418 0.423 0.418 0.423 127,660 0.4189 0.00%
2026-01-06 0 0.445 0.445 0.450 0.445 0.450 244,000 108,840 0.4461 0.418 0.418 0.423 0.418 0.423 259,574 0.4193 -1.11%
2026-01-05 0 0.450 0.450 0.455 0.450 0.450 900,000 405,000 0.4500 0.423 0.423 0.428 0.423 0.423 957,447 0.4230 0.00%
2026-01-02 0 0.450 0.450 0.455 - - 0 0 - 0.423 0.423 0.428 - - 0 - 0.00%
2025-12-31 0 0.450 0.450 0.455 0.450 0.450 84,000 37,800 0.4500 0.423 0.423 0.428 0.423 0.423 89,362 0.4230 0.00%
2025-12-30 0 0.450 0.445 0.455 0.450 0.450 392,000 176,400 0.4500 0.423 0.418 0.428 0.423 0.423 417,021 0.4230 0.00%
2025-12-29 0 0.450 0.445 0.450 - - 0 0 - 0.423 0.418 0.423 - - 0 - 0.00%
2025-12-24 0 0.450 0.445 0.450 0.450 0.450 20,000 9,000 0.4500 0.423 0.418 0.423 0.423 0.423 21,277 0.4230 1.12%
2025-12-23 0 0.445 0.445 0.450 0.445 0.445 20,585 9,160 0.4450 0.418 0.418 0.423 0.418 0.418 21,899 0.4183 -1.11%
2025-12-22 0 0.450 0.435 0.455 - - 0 0 - 0.423 0.409 0.428 - - 0 - 0.00%
2025-12-19 0 0.450 0.435 0.450 - - 0 0 - 0.423 0.409 0.423 - - 0 - 0.00%
2025-12-18 0 0.450 0.440 0.450 0.440 0.450 76,000 33,680 0.4432 0.423 0.414 0.423 0.414 0.423 80,851 0.4166 0.00%
2025-12-17 0 0.450 0.435 0.450 0.450 0.450 36,000 16,200 0.4500 0.423 0.409 0.423 0.423 0.423 38,298 0.4230 0.00%
2025-12-16 0 0.450 0.435 0.450 - - 0 0 - 0.423 0.409 0.423 - - 0 - -1.10%
2025-12-15 0 0.455 0.445 0.455 0.455 0.455 16,000 7,280 0.4550 0.428 0.418 0.428 0.428 0.428 17,021 0.4277 2.25%
2025-12-12 0 0.445 0.445 0.455 0.445 0.445 4,000 1,780 0.4450 0.418 0.418 0.428 0.418 0.418 4,255 0.4183 -1.11%
2025-12-11 0 0.450 0.440 0.455 0.450 0.450 204,000 91,800 0.4500 0.423 0.414 0.428 0.423 0.423 217,021 0.4230 0.00%
2025-12-10 0 0.450 0.445 0.450 0.440 0.450 88,000 39,320 0.4468 0.423 0.418 0.423 0.414 0.423 93,617 0.4200 2.27%
2025-12-09 0 0.440 0.440 0.450 0.435 0.445 1,673,713 731,525 0.4371 0.414 0.414 0.423 0.409 0.418 1,780,546 0.4108 1.15%
2025-12-08 0 0.435 0.425 0.435 0.425 0.435 63,574 27,067 0.4258 0.409 0.400 0.409 0.400 0.409 67,632 0.4002 2.35%
2025-12-05 0 0.425 0.425 0.435 - - 0 0 - 0.400 0.400 0.409 - - 0 - 0.00%
2025-12-04 0 0.425 0.425 0.435 - - 0 0 - 0.400 0.400 0.409 - - 0 - 0.00%
2025-12-03 0 0.425 0.425 0.445 - - 0 0 - 0.400 0.400 0.418 - - 0 - 0.00%
2025-12-02 0 0.425 0.425 0.445 0.425 0.435 1,036,000 443,780 0.4284 0.400 0.400 0.418 0.400 0.409 1,102,128 0.4027 -3.41%
2025-12-01 0 0.440 0.435 0.450 0.440 0.445 204,000 89,900 0.4407 0.414 0.409 0.423 0.414 0.418 217,021 0.4142 0.00%
2025-11-28 0 0.440 0.440 0.465 0.435 0.440 172,000 75,380 0.4383 0.414 0.414 0.437 0.409 0.414 182,979 0.4120 1.15%
2025-11-27 0 0.435 0.435 0.455 0.435 0.450 64,000 28,420 0.4441 0.409 0.409 0.428 0.409 0.423 68,085 0.4174 -3.33%
2025-11-26 0 0.450 0.435 0.465 - - 0 0 - 0.423 0.409 0.437 - - 0 - 0.00%
2025-11-25 0 0.450 0.435 0.450 0.450 0.450 4,000 1,800 0.4500 0.423 0.409 0.423 0.423 0.423 4,255 0.4230 1.12%
2025-11-24 0 0.445 0.435 0.460 - - 0 0 - 0.418 0.409 0.432 - - 0 - 0.00%
2025-11-21 0 0.445 0.435 0.445 - - 0 0 - 0.418 0.409 0.418 - - 0 - 0.00%
2025-11-20 0 0.445 0.435 0.445 0.445 0.445 8,000 3,560 0.4450 0.418 0.409 0.418 0.418 0.418 8,511 0.4183 0.00%
2025-11-19 0 0.445 0.440 0.445 0.445 0.445 60,763 27,024 0.4447 0.418 0.414 0.418 0.418 0.418 64,641 0.4181 0.00%
2025-11-18 0 0.445 0.440 0.450 0.445 0.445 8,000 3,560 0.4450 0.418 0.414 0.423 0.418 0.418 8,511 0.4183 0.00%
2025-11-17 0 0.445 0.435 0.460 0.435 0.445 55,980 24,651 0.4404 0.418 0.409 0.432 0.409 0.418 59,553 0.4139 -1.11%
2025-11-14 0 0.450 0.440 0.465 0.450 0.460 24,000 11,000 0.4583 0.423 0.414 0.437 0.423 0.432 25,532 0.4308 0.00%
2025-11-13 0 0.450 0.450 0.465 0.450 0.450 68,000 30,600 0.4500 0.423 0.423 0.437 0.423 0.423 72,340 0.4230 0.00%
2025-11-12 0 0.450 0.440 0.450 0.440 0.450 172,000 75,880 0.4412 0.423 0.414 0.423 0.414 0.423 182,979 0.4147 0.00%
2025-11-11 0 0.450 0.440 0.465 - - 0 0 - 0.423 0.414 0.437 - - 0 - 0.00%
2025-11-10 0 0.450 0.445 0.450 0.450 0.450 76,000 34,200 0.4500 0.423 0.418 0.423 0.423 0.423 80,851 0.4230 0.00%
2025-11-07 0 0.450 0.430 0.450 - - 0 0 - 0.423 0.404 0.423 - - 0 - 0.00%
2025-11-06 0 0.450 0.435 0.455 0.445 0.450 1,000,000 449,860 0.4499 0.423 0.409 0.428 0.418 0.423 1,063,830 0.4229 4.65%
2025-11-05 0 0.430 0.425 0.455 - - 0 0 - 0.404 0.400 0.428 - - 0 - 0.00%
2025-11-04 0 0.430 0.425 0.455 0.430 0.435 136,000 58,820 0.4325 0.404 0.400 0.428 0.404 0.409 144,681 0.4066 0.00%
2025-11-03 0 0.430 0.425 0.440 - - 0 0 - 0.404 0.400 0.414 - - 0 - 0.00%
2025-10-31 0 0.430 0.430 0.440 - - 0 0 - 0.404 0.404 0.414 - - 0 - 0.00%
2025-10-30 0 0.430 0.425 0.440 0.430 0.435 16,000 6,900 0.4313 0.404 0.400 0.414 0.404 0.409 17,021 0.4054 -1.15%
2025-10-28 0 0.435 0.425 0.435 - - 0 0 - 0.409 0.400 0.409 - - 0 - 0.00%
2025-10-27 0 0.435 0.435 0.455 0.435 0.435 16,000 6,960 0.4350 0.409 0.409 0.428 0.409 0.409 17,021 0.4089 0.00%
2025-10-24 0 0.435 0.425 0.440 0.435 0.435 296,000 128,760 0.4350 0.409 0.400 0.414 0.409 0.409 314,894 0.4089 -1.14%
2025-10-23 0 0.440 0.425 0.440 - - 0 0 - 0.414 0.400 0.414 - - 0 - 0.00%
2025-10-22 0 0.440 0.420 0.440 0.435 0.440 30,413 13,293 0.4371 0.414 0.395 0.414 0.409 0.414 32,354 0.4109 0.00%
2025-10-21 0 0.440 0.435 0.440 - - 0 0 - 0.414 0.409 0.414 - - 0 - 0.00%
2025-10-20 0 0.440 0.430 0.440 0.440 0.440 40,000 17,600 0.4400 0.414 0.404 0.414 0.414 0.414 42,553 0.4136 0.00%
2025-10-17 0 0.440 0.435 0.440 0.440 0.440 100,000 44,000 0.4400 0.414 0.409 0.414 0.414 0.414 106,383 0.4136 0.00%
2025-10-16 0 0.440 0.440 0.455 0.440 0.445 60,000 26,520 0.4420 0.414 0.414 0.428 0.414 0.418 63,830 0.4155 -4.35%
2025-10-15 0 0.460 0.445 0.465 - - 0 0 - 0.432 0.418 0.437 - - 0 - 0.00%
2025-10-14 0 0.460 0.440 0.460 - - 0 0 - 0.432 0.414 0.432 - - 0 - 0.00%
2025-10-13 0 0.460 0.440 0.460 0.435 0.460 312,000 139,440 0.4469 0.432 0.414 0.432 0.409 0.432 331,915 0.4201 1.10%
2025-10-10 0 0.455 0.440 0.460 - - 0 0 - 0.428 0.414 0.432 - - 0 - 0.00%
2025-10-09 0 0.455 0.440 0.460 0.440 0.455 208,000 91,580 0.4403 0.428 0.414 0.432 0.414 0.428 221,277 0.4139 -1.09%
2025-10-08 0 0.460 0.445 0.460 0.440 0.460 8,000 3,600 0.4500 0.432 0.418 0.432 0.414 0.432 8,511 0.4230 3.37%
2025-10-06 0 0.445 0.440 0.460 0.445 0.445 40,000 17,800 0.4450 0.418 0.414 0.432 0.418 0.418 42,553 0.4183 -2.20%
2025-10-03 0 0.455 0.445 0.460 0.440 0.455 120,000 53,900 0.4492 0.428 0.418 0.432 0.414 0.428 127,660 0.4222 2.25%
2025-10-02 0 0.445 0.440 0.460 0.445 0.445 4,000 1,780 0.4450 0.418 0.414 0.432 0.418 0.418 4,255 0.4183 1.14%
2025-09-30 0 0.440 0.440 0.450 0.440 0.440 168,000 73,920 0.4400 0.414 0.414 0.423 0.414 0.414 178,723 0.4136 -1.12%
2025-09-29 0 0.445 0.445 0.450 - - 0 0 - 0.418 0.418 0.423 - - 0 - 1.14%
2025-09-26 0 0.440 0.430 0.470 0.440 0.440 56,000 24,640 0.4400 0.414 0.404 0.442 0.414 0.414 59,574 0.4136 0.00%
2025-09-25 0 0.440 0.440 0.450 0.440 0.445 36,000 15,880 0.4411 0.414 0.414 0.423 0.414 0.418 38,298 0.4146 -2.22%
2025-09-24 0 0.450 0.445 0.450 0.415 0.455 6,240,000 2,619,740 0.4198 0.423 0.418 0.423 0.390 0.428 6,638,298 0.3946 -4.26%
2025-09-23 0 0.470 0.450 0.480 - - 0 0 - 0.442 0.423 0.451 - - 0 - 0.00%
2025-09-22 0 0.470 0.445 0.470 0.455 0.475 156,000 72,620 0.4655 0.442 0.418 0.442 0.428 0.446 165,957 0.4376 5.62%
2025-09-19 0 0.445 0.435 0.480 0.435 0.445 72,000 31,640 0.4394 0.418 0.409 0.451 0.409 0.418 76,596 0.4131 0.00%
2025-09-18 0 0.445 0.435 0.480 0.435 0.450 636,000 284,340 0.4471 0.418 0.409 0.451 0.409 0.423 676,596 0.4203 2.30%
2025-09-17 0 0.435 0.430 0.460 - - 0 0 - 0.409 0.404 0.432 - - 0 - 0.00%
2025-09-16 0 0.435 0.430 0.460 0.435 0.435 200,000 87,000 0.4350 0.409 0.404 0.432 0.409 0.409 212,766 0.4089 0.00%
2025-09-15 0 0.435 0.435 0.440 0.430 0.435 128,000 55,540 0.4339 0.409 0.409 0.414 0.404 0.409 136,170 0.4079 1.16%
2025-09-12 0 0.450 0.450 0.465 0.450 0.450 20,000 9,000 0.4500 0.404 0.404 0.418 0.404 0.404 22,266 0.4042 0.00%
2025-09-11 0 0.450 0.445 0.465 0.445 0.445 96,000 42,920 0.4471 0.404 0.400 0.418 0.400 0.400 106,878 0.4016 -1.10%
2025-09-10 0 0.455 0.440 0.465 0.450 0.455 220,000 99,020 0.4501 0.409 0.395 0.418 0.404 0.409 244,928 0.4043 3.41%
2025-09-09 0 0.440 0.440 0.465 - - 0 0 - 0.395 0.395 0.418 - - 0 - 0.00%
2025-09-08 0 0.440 0.430 0.465 0.440 0.440 40,506 17,812 0.4397 0.395 0.386 0.418 0.395 0.395 45,096 0.3950 0.00%
2025-09-05 0 0.440 0.440 0.460 - - 0 0 - 0.395 0.395 0.413 - - 0 - 0.00%
2025-09-04 0 0.440 0.435 0.460 0.440 0.440 12,000 5,240 0.4367 0.395 0.391 0.413 0.395 0.395 13,360 0.3922 -1.12%
2025-09-03 0 0.445 0.445 0.460 - - 0 0 - 0.400 0.400 0.413 - - 0 - 1.14%
2025-09-02 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.395 0.395 0.413 0.395 0.395 22,266 0.3952 0.00%
2025-09-01 0 0.440 0.435 0.455 0.435 0.435 4,000 1,740 0.4350 0.395 0.391 0.409 0.391 0.391 4,453 0.3907 -1.12%
2025-08-29 0 0.445 0.445 0.455 - - 0 0 - 0.400 0.400 0.409 - - 0 - 1.14%
2025-08-28 0 0.440 0.440 0.455 0.440 0.440 108,000 47,520 0.4400 0.395 0.395 0.409 0.395 0.395 120,238 0.3952 0.00%
2025-08-27 0 0.440 0.435 0.450 0.440 0.440 120,000 52,800 0.4400 0.395 0.391 0.404 0.395 0.395 133,597 0.3952 0.00%
2025-08-26 0 0.440 0.440 0.450 0.440 0.440 4,000 1,760 0.4400 0.395 0.395 0.404 0.395 0.395 4,453 0.3952 0.00%
2025-08-25 0 0.440 0.440 0.450 0.435 0.435 128,000 55,680 0.4350 0.395 0.395 0.404 0.391 0.391 142,504 0.3907 1.15%
2025-08-22 0 0.435 0.430 0.450 0.430 0.430 240,000 103,200 0.4300 0.391 0.386 0.404 0.386 0.386 267,194 0.3862 0.00%
2025-08-21 0 0.435 0.435 0.440 - - 0 0 - 0.391 0.391 0.395 - - 0 - 0.00%
2025-08-20 0 0.435 0.435 0.440 0.435 0.435 60,000 26,100 0.4350 0.391 0.391 0.395 0.391 0.391 66,799 0.3907 -1.14%
2025-08-19 0 0.440 0.440 0.445 0.440 0.440 100,000 44,000 0.4400 0.395 0.395 0.400 0.395 0.395 111,331 0.3952 0.00%
2025-08-18 0 0.440 0.435 0.440 - - 0 0 - 0.395 0.391 0.395 - - 0 - -1.12%
2025-08-15 0 0.445 0.445 0.450 0.440 0.440 60,000 26,400 0.4400 0.400 0.400 0.404 0.395 0.395 66,799 0.3952 1.14%
2025-08-14 0 0.440 0.435 0.450 0.435 0.440 408,000 178,580 0.4377 0.395 0.391 0.404 0.391 0.395 454,231 0.3931 -1.12%
2025-08-13 0 0.445 0.440 0.450 0.435 0.440 136,000 59,760 0.4394 0.400 0.395 0.404 0.391 0.395 151,410 0.3947 0.00%
2025-08-12 0 0.445 0.445 0.460 0.440 0.440 100,000 44,000 0.4400 0.400 0.400 0.413 0.395 0.395 111,331 0.3952 1.14%
2025-08-11 0 0.440 0.435 0.440 0.435 0.440 784,000 344,540 0.4395 0.395 0.391 0.395 0.391 0.395 872,835 0.3947 -3.30%
2025-08-08 0 0.455 0.450 0.455 - - 0 0 - 0.409 0.404 0.409 - - 0 - 0.00%
2025-08-07 0 0.455 0.450 0.455 0.450 0.455 52,000 23,420 0.4504 0.409 0.404 0.409 0.404 0.409 57,892 0.4045 1.11%
2025-08-06 0 0.450 0.450 0.455 0.450 0.450 32,000 14,400 0.4500 0.404 0.404 0.409 0.404 0.404 35,626 0.4042 0.00%
2025-08-05 0 0.450 0.445 0.450 0.445 0.455 148,000 66,240 0.4476 0.404 0.400 0.404 0.400 0.409 164,770 0.4020 -1.10%
2025-08-04 0 0.455 0.450 0.455 0.450 0.460 88,000 40,020 0.4548 0.409 0.404 0.409 0.404 0.413 97,971 0.4085 0.00%
2025-08-01 0 0.455 0.445 0.460 0.450 0.465 52,000 23,700 0.4558 0.409 0.400 0.413 0.404 0.418 57,892 0.4094 -1.09%
2025-07-31 0 0.460 0.445 0.460 0.450 0.465 24,000 10,860 0.4525 0.413 0.400 0.413 0.404 0.418 26,719 0.4064 3.37%
2025-07-30 0 0.445 0.445 0.460 0.445 0.445 4,000 1,780 0.4450 0.400 0.400 0.413 0.400 0.400 4,453 0.3997 -1.11%
2025-07-29 0 0.450 0.445 0.450 0.450 0.455 68,000 30,620 0.4503 0.404 0.400 0.404 0.404 0.409 75,705 0.4045 -2.17%
2025-07-28 0 0.460 0.450 0.460 0.460 0.460 34,000 15,640 0.4600 0.413 0.404 0.413 0.413 0.413 37,853 0.4132 2.22%
2025-07-25 0 0.450 0.445 0.460 0.445 0.460 304,000 138,700 0.4563 0.404 0.400 0.413 0.400 0.413 338,446 0.4098 1.12%
2025-07-24 0 0.445 0.445 0.450 - - 0 0 - 0.400 0.400 0.404 - - 0 - 1.14%
2025-07-23 0 0.440 0.440 0.460 0.440 0.480 620,000 282,640 0.4559 0.395 0.395 0.413 0.395 0.431 690,252 0.4095 -1.12%
2025-07-22 0 0.445 0.440 0.450 0.445 0.450 16,000 7,160 0.4475 0.400 0.395 0.404 0.400 0.404 17,813 0.4020 0.00%
2025-07-21 0 0.445 0.440 0.445 0.445 0.445 28,000 12,460 0.4450 0.400 0.395 0.400 0.400 0.400 31,173 0.3997 0.00%
2025-07-18 0 0.445 0.445 0.450 0.445 0.445 144,000 64,080 0.4450 0.400 0.400 0.404 0.400 0.400 160,317 0.3997 0.00%
2025-07-17 0 0.445 0.440 0.445 0.445 0.445 88,000 39,160 0.4450 0.400 0.395 0.400 0.400 0.400 97,971 0.3997 -1.11%
2025-07-16 0 0.450 0.440 0.450 - - 0 0 - 0.404 0.395 0.404 - - 0 - 0.00%
2025-07-15 0 0.450 0.445 0.450 0.445 0.450 80,000 35,840 0.4480 0.404 0.400 0.404 0.400 0.404 89,065 0.4024 1.12%
2025-07-14 0 0.445 0.440 0.445 - - 0 0 - 0.400 0.395 0.400 - - 0 - -1.11%
2025-07-11 0 0.450 0.450 0.465 0.445 0.445 92,000 40,940 0.4450 0.404 0.404 0.418 0.400 0.400 102,425 0.3997 1.12%
2025-07-10 0 0.445 0.440 0.445 0.440 0.450 128,000 57,040 0.4456 0.400 0.395 0.400 0.395 0.404 142,504 0.4003 0.00%
2025-07-09 0 0.445 0.440 0.445 0.445 0.445 140,000 62,300 0.4450 0.400 0.395 0.400 0.400 0.400 155,863 0.3997 -1.11%
2025-07-08 0 0.450 0.445 0.450 0.450 0.450 36,000 16,200 0.4500 0.404 0.400 0.404 0.404 0.404 40,079 0.4042 0.00%
2025-07-07 0 0.450 0.440 0.450 - - 0 0 - 0.404 0.395 0.404 - - 0 - 0.00%
2025-07-04 0 0.450 0.445 0.450 0.450 0.450 8,000 3,600 0.4500 0.404 0.400 0.404 0.404 0.404 8,906 0.4042 0.00%
2025-07-03 0 0.450 0.445 0.450 0.450 0.450 92,000 41,400 0.4500 0.404 0.400 0.404 0.404 0.404 102,425 0.4042 0.00%
2025-07-02 0 0.450 0.450 0.460 - - 0 0 - 0.404 0.404 0.413 - - 0 - 0.00%
2025-06-30 0 0.450 0.450 0.460 0.450 0.450 60,000 27,000 0.4500 0.404 0.404 0.413 0.404 0.404 66,799 0.4042 -2.17%
2025-06-27 0 0.460 0.450 0.465 0.460 0.460 20,000 9,200 0.4600 0.413 0.404 0.418 0.413 0.413 22,266 0.4132 1.10%
2025-06-26 0 0.455 0.450 0.465 0.450 0.450 48,000 21,600 0.4500 0.409 0.404 0.418 0.404 0.404 53,439 0.4042 -1.09%
2025-06-25 0 0.460 0.450 0.460 0.450 0.460 220,000 100,560 0.4571 0.413 0.404 0.413 0.404 0.413 244,928 0.4106 2.22%
2025-06-24 0 0.450 0.450 0.455 0.450 0.455 204,000 92,320 0.4525 0.404 0.404 0.409 0.404 0.409 227,115 0.4065 0.00%
2025-06-23 0 0.450 0.445 0.450 0.440 0.455 96,000 42,560 0.4433 0.404 0.400 0.404 0.395 0.409 106,878 0.3982 -2.17%
2025-06-20 0 0.460 0.455 0.470 0.460 0.460 96,000 44,160 0.4600 0.413 0.409 0.422 0.413 0.413 106,878 0.4132 -1.08%
2025-06-19 0 0.465 0.460 0.480 0.465 0.465 4,000 1,860 0.4650 0.418 0.413 0.431 0.418 0.418 4,453 0.4177 2.20%
2025-06-18 0 0.455 0.455 0.480 0.455 0.455 64,000 29,120 0.4550 0.409 0.409 0.431 0.409 0.409 71,252 0.4087 -1.09%
2025-06-17 0 0.460 0.455 0.475 0.460 0.465 84,000 38,800 0.4619 0.413 0.409 0.427 0.413 0.418 93,518 0.4149 -2.13%
2025-06-16 0 0.470 0.470 0.480 - - 0 0 - 0.422 0.422 0.431 - - 0 - 1.08%
2025-06-13 0 0.465 0.460 0.465 0.465 0.470 72,000 33,540 0.4658 0.418 0.413 0.418 0.418 0.422 80,158 0.4184 1.09%
2025-06-12 0 0.460 0.460 0.490 0.455 0.465 16,000 7,360 0.4600 0.413 0.413 0.440 0.409 0.418 17,813 0.4132 -2.13%
2025-06-11 0 0.470 0.465 0.470 0.470 0.470 4,000 1,880 0.4700 0.422 0.418 0.422 0.422 0.422 4,453 0.4222 1.08%
2025-06-10 0 0.465 0.460 0.490 0.465 0.475 17,167 8,030 0.4678 0.418 0.413 0.440 0.418 0.427 19,112 0.4202 -2.11%
2025-06-09 0 0.475 0.475 0.500 - - 0 0 - 0.427 0.427 0.449 - - 0 - 1.06%
2025-06-06 0 0.470 0.460 0.500 0.460 0.470 12,000 5,560 0.4633 0.422 0.413 0.449 0.413 0.422 13,360 0.4162 2.17%
2025-06-05 0 0.460 0.460 0.470 0.460 0.465 8,000 3,700 0.4625 0.413 0.413 0.422 0.413 0.418 8,906 0.4154 0.00%
2025-06-04 0 0.460 0.460 0.480 0.460 0.470 164,000 76,220 0.4648 0.413 0.413 0.431 0.413 0.422 182,583 0.4175 -4.17%
2025-06-03 0 0.480 0.475 0.500 - - 0 0 - 0.431 0.427 0.449 - - 0 - 0.00%
2025-06-02 0 0.480 0.470 0.500 0.480 0.480 4,000 1,920 0.4800 0.431 0.422 0.449 0.431 0.431 4,453 0.4311 0.00%
2025-05-30 0 0.480 0.470 0.500 0.480 0.480 4,000 1,920 0.4800 0.431 0.422 0.449 0.431 0.431 4,453 0.4311 1.05%
2025-05-29 0 0.475 0.475 0.500 - - 0 0 - 0.427 0.427 0.449 - - 0 - 1.06%
2025-05-28 0 0.470 0.470 0.500 0.465 0.465 4,000 1,860 0.4650 0.422 0.422 0.449 0.418 0.418 4,453 0.4177 -1.05%
2025-05-27 0 0.475 0.475 0.500 - - 0 0 - 0.427 0.427 0.449 - - 0 - 0.00%
2025-05-26 0 0.475 0.470 0.475 0.465 0.475 8,000 3,760 0.4700 0.427 0.422 0.427 0.418 0.427 8,906 0.4222 0.00%
2025-05-23 0 0.475 0.470 0.500 0.470 0.475 140,000 66,280 0.4734 0.427 0.422 0.449 0.422 0.427 155,863 0.4252 0.00%
2025-05-22 0 0.475 0.475 0.485 0.470 0.470 108,000 50,760 0.4700 0.427 0.427 0.436 0.422 0.422 120,238 0.4222 -1.04%
2025-05-21 0 0.480 0.475 0.500 0.480 0.480 148,000 71,060 0.4801 0.431 0.427 0.449 0.431 0.431 164,770 0.4313 1.05%
2025-05-20 0 0.475 0.475 0.500 0.470 0.485 266,000 127,010 0.4775 0.427 0.427 0.449 0.422 0.436 296,141 0.4289 -1.04%
2025-05-19 0 0.480 0.475 0.485 0.470 0.480 244,000 115,800 0.4746 0.431 0.427 0.436 0.422 0.431 271,648 0.4263 1.05%
2025-05-16 0 0.475 0.470 0.480 0.475 0.480 280,000 133,500 0.4768 0.427 0.422 0.431 0.427 0.431 311,727 0.4283 0.00%
2025-05-15 0 0.475 0.475 0.480 0.470 0.480 164,000 78,480 0.4785 0.427 0.427 0.431 0.422 0.431 182,583 0.4298 -1.04%
2025-05-14 0 0.480 0.475 0.480 0.470 0.480 299,477 143,162 0.4780 0.431 0.427 0.431 0.422 0.431 333,411 0.4294 0.00%
2025-05-13 0 0.480 0.470 0.485 0.480 0.480 248,000 119,040 0.4800 0.431 0.422 0.436 0.431 0.431 276,101 0.4311 0.00%
2025-05-12 0 0.480 0.475 0.485 0.480 0.480 40,000 19,200 0.4800 0.431 0.427 0.436 0.431 0.431 44,532 0.4311 0.00%
2025-05-09 0 0.480 0.475 0.485 0.480 0.480 68,000 32,640 0.4800 0.431 0.427 0.436 0.431 0.431 75,705 0.4311 3.23%
2025-05-08 0 0.465 0.465 0.485 0.460 0.470 268,000 123,800 0.4619 0.418 0.418 0.436 0.413 0.422 298,367 0.4149 1.09%
2025-05-07 0 0.460 0.460 0.485 0.455 0.455 112,000 50,960 0.4550 0.413 0.413 0.436 0.409 0.409 124,691 0.4087 1.10%
2025-05-06 0 0.455 0.455 0.485 0.455 0.455 76,000 34,580 0.4550 0.409 0.409 0.436 0.409 0.409 84,612 0.4087 1.11%
2025-05-02 0 0.450 0.445 0.460 0.445 0.450 99,039 44,311 0.4474 0.404 0.400 0.413 0.400 0.404 110,261 0.4019 3.45%
2025-04-30 0 0.435 0.430 0.435 0.435 0.435 396,000 172,260 0.4350 0.391 0.386 0.391 0.391 0.391 440,871 0.3907 -2.25%
2025-04-29 0 0.445 0.445 0.450 0.430 0.445 112,000 49,360 0.4407 0.400 0.400 0.404 0.386 0.400 124,691 0.3959 1.14%
2025-04-28 0 0.440 0.425 0.485 - - 0 0 - 0.395 0.382 0.436 - - 0 - 0.00%
2025-04-25 0 0.440 0.440 0.450 0.440 0.440 92,000 40,480 0.4400 0.395 0.395 0.404 0.395 0.395 102,425 0.3952 -1.12%
2025-04-24 0 0.445 0.435 0.445 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2025-04-23 0 0.445 0.435 0.445 0.435 0.450 208,406 92,814 0.4454 0.400 0.391 0.400 0.391 0.404 232,021 0.4000 0.00%
2025-04-22 0 0.445 0.430 0.445 0.445 0.445 40,000 17,800 0.4450 0.400 0.386 0.400 0.400 0.400 44,532 0.3997 0.00%
2025-04-17 0 0.445 0.430 0.450 - - 0 0 - 0.400 0.386 0.404 - - 0 - 0.00%
2025-04-16 0 0.445 0.430 0.450 0.445 0.445 24,000 10,680 0.4450 0.400 0.386 0.404 0.400 0.400 26,719 0.3997 1.14%
2025-04-15 0 0.440 0.435 0.450 0.435 0.445 64,000 28,220 0.4409 0.395 0.391 0.404 0.391 0.400 71,252 0.3961 -1.12%
2025-04-14 0 0.445 0.450 0.470 0.440 0.440 68,000 29,920 0.4400 0.400 0.404 0.422 0.395 0.395 75,705 0.3952 0.00%
2025-04-11 0 0.445 0.435 0.460 0.425 0.450 112,000 49,800 0.4446 0.400 0.391 0.413 0.382 0.404 124,691 0.3994 -2.20%
2025-04-10 0 0.455 0.410 0.455 0.450 0.480 12,000 5,640 0.4700 0.409 0.368 0.409 0.404 0.431 13,360 0.4222 1.11%
2025-04-09 0 0.450 0.445 0.460 0.440 0.470 98,000 44,540 0.4545 0.404 0.400 0.413 0.395 0.422 109,104 0.4082 -4.26%
2025-04-08 0 0.470 0.450 0.470 0.410 0.480 1,208,000 542,640 0.4492 0.422 0.404 0.422 0.368 0.431 1,344,879 0.4035 10.59%
2025-04-07 0 0.425 0.425 0.430 0.425 0.430 92,000 39,340 0.4276 0.382 0.382 0.386 0.382 0.386 102,425 0.3841 -7.61%
2025-04-03 0 0.460 0.455 0.465 0.445 0.475 364,000 164,940 0.4531 0.413 0.409 0.418 0.400 0.427 405,245 0.4070 -3.16%
2025-04-02 0 0.475 0.470 0.485 0.475 0.475 64,000 30,400 0.4750 0.427 0.422 0.436 0.427 0.427 71,252 0.4267 2.15%
2025-04-01 0 0.465 0.460 0.485 0.465 0.465 168,000 78,120 0.4650 0.418 0.413 0.436 0.418 0.418 187,036 0.4177 -1.06%
2025-03-31 0 0.470 0.460 0.475 0.470 0.470 8,000 3,760 0.4700 0.422 0.413 0.427 0.422 0.422 8,906 0.4222 -1.05%
2025-03-28 0 0.475 0.470 0.485 0.475 0.475 20,000 9,500 0.4750 0.427 0.422 0.436 0.427 0.427 22,266 0.4267 0.00%
2025-03-27 0 0.475 0.475 0.480 - - 0 0 - 0.427 0.427 0.431 - - 0 - 0.00%
2025-03-26 0 0.475 0.475 0.480 - - 0 0 - 0.427 0.427 0.431 - - 0 - 0.00%
2025-03-25 0 0.475 0.470 0.485 0.475 0.475 4,000 1,900 0.4750 0.427 0.422 0.436 0.427 0.427 4,453 0.4267 1.06%
2025-03-24 0 0.470 0.470 0.485 0.470 0.470 24,000 11,280 0.4700 0.422 0.422 0.436 0.422 0.422 26,719 0.4222 -1.05%
2025-03-21 0 0.475 0.475 0.485 - - 0 0 - 0.427 0.427 0.436 - - 0 - 0.00%
2025-03-20 0 0.475 0.470 0.480 0.475 0.475 60,000 28,500 0.4750 0.427 0.422 0.431 0.427 0.427 66,799 0.4267 -2.06%
2025-03-19 0 0.485 0.465 0.485 - - 0 0 - 0.436 0.418 0.436 - - 0 - 0.00%
2025-03-18 0 0.485 0.475 0.485 - - 0 0 - 0.436 0.427 0.436 - - 0 - 0.00%
2025-03-17 0 0.485 0.485 0.500 0.480 0.485 80,000 38,680 0.4835 0.436 0.436 0.449 0.431 0.436 89,065 0.4343 2.11%
2025-03-14 0 0.475 0.465 0.500 0.465 0.475 19,596 9,116 0.4652 0.427 0.418 0.449 0.418 0.427 21,816 0.4179 0.00%
2025-03-13 0 0.475 0.470 0.475 0.475 0.475 4,000 1,900 0.4750 0.427 0.422 0.427 0.427 0.427 4,453 0.4267 2.15%
2025-03-12 0 0.465 0.465 0.500 0.465 0.475 60,000 28,380 0.4730 0.418 0.418 0.449 0.418 0.427 66,799 0.4249 -1.06%
2025-03-11 0 0.470 0.460 0.500 0.470 0.470 208,000 97,760 0.4700 0.422 0.413 0.449 0.422 0.422 231,569 0.4222 2.17%
2025-03-10 0 0.460 0.460 0.470 0.460 0.460 48,000 22,080 0.4600 0.413 0.413 0.422 0.413 0.413 53,439 0.4132 0.00%
2025-03-07 0 0.460 0.455 0.470 0.460 0.465 152,000 70,120 0.4613 0.413 0.409 0.422 0.413 0.418 169,223 0.4144 0.00%
2025-03-06 0 0.460 0.460 0.465 0.460 0.460 93,943 43,174 0.4596 0.413 0.413 0.418 0.413 0.413 104,588 0.4128 0.00%
2025-03-05 0 0.460 0.460 0.465 0.455 0.460 26,993 12,281 0.4550 0.413 0.413 0.418 0.409 0.413 30,052 0.4087 0.00%
2025-03-04 0 0.460 0.460 0.465 - - 0 0 - 0.413 0.413 0.418 - - 0 - 0.00%
2025-03-03 0 0.460 0.450 0.465 0.460 0.470 605,250 280,322 0.4632 0.413 0.404 0.418 0.413 0.422 673,831 0.4160 -1.08%
2025-02-28 0 0.465 0.465 0.470 0.465 0.470 20,000 9,340 0.4670 0.418 0.418 0.422 0.418 0.422 22,266 0.4195 -2.11%
2025-02-27 0 0.475 0.470 0.475 0.475 0.475 40,000 19,000 0.4750 0.427 0.422 0.427 0.427 0.427 44,532 0.4267 -2.06%
2025-02-26 0 0.485 0.475 0.490 - - 0 0 - 0.436 0.427 0.440 - - 0 - 0.00%
2025-02-25 0 0.485 0.470 0.530 0.465 0.485 48,000 22,500 0.4688 0.436 0.422 0.476 0.418 0.436 53,439 0.4210 2.11%
2025-02-24 0 0.475 0.475 0.480 0.470 0.470 36,987 17,383 0.4700 0.427 0.427 0.431 0.422 0.422 41,178 0.4221 -3.06%
2025-02-21 0 0.490 0.485 0.530 0.490 0.490 4,000 1,960 0.4900 0.440 0.436 0.476 0.440 0.440 4,453 0.4401 2.08%
2025-02-20 0 0.480 0.475 0.530 - - 0 0 - 0.431 0.427 0.476 - - 0 - 0.00%
2025-02-19 0 0.480 0.470 0.530 0.480 0.480 4,000 1,920 0.4800 0.431 0.422 0.476 0.431 0.431 4,453 0.4311 1.05%
2025-02-18 0 0.475 0.470 0.480 0.475 0.475 136,000 64,600 0.4750 0.427 0.422 0.431 0.427 0.427 151,410 0.4267 1.06%
2025-02-17 0 0.470 0.470 0.475 - - 0 0 - 0.422 0.422 0.427 - - 0 - 0.00%
2025-02-14 0 0.470 0.465 0.480 - - 0 0 - 0.422 0.418 0.431 - - 0 - 0.00%
2025-02-13 0 0.470 0.465 0.480 0.470 0.470 92,000 43,240 0.4700 0.422 0.418 0.431 0.422 0.422 102,425 0.4222 0.00%
2025-02-12 0 0.470 0.470 0.480 0.470 0.480 104,000 49,440 0.4754 0.422 0.422 0.431 0.422 0.431 115,784 0.4270 -2.08%
2025-02-11 0 0.480 0.475 0.480 - - 0 0 - 0.431 0.427 0.431 - - 0 - 0.00%
2025-02-10 0 0.480 0.480 0.500 0.475 0.480 208,000 99,500 0.4784 0.431 0.431 0.449 0.427 0.431 231,569 0.4297 0.00%
2025-02-07 0 0.480 0.470 0.490 0.480 0.490 76,364 36,938 0.4837 0.431 0.422 0.440 0.431 0.440 85,017 0.4345 0.00%
2025-02-06 0 0.480 0.475 0.485 0.495 0.495 75,791 37,199 0.4908 0.431 0.427 0.436 0.445 0.445 84,379 0.4409 0.00%
2025-02-05 0 0.480 0.470 0.530 0.475 0.475 36,000 17,100 0.4750 0.431 0.422 0.476 0.427 0.427 40,079 0.4267 0.00%
2025-02-04 0 0.480 0.480 0.530 - - 0 0 - 0.431 0.431 0.476 - - 0 - 2.13%
2025-02-03 0 0.470 0.470 0.480 0.470 0.480 304,000 144,360 0.4749 0.422 0.422 0.431 0.422 0.431 338,446 0.4265 -2.08%
2025-01-28 0 0.480 0.475 0.480 0.480 0.480 8,000 3,840 0.4800 0.431 0.427 0.431 0.431 0.431 8,906 0.4311 1.05%
2025-01-27 0 0.475 0.475 0.480 0.475 0.480 41,740 19,951 0.4780 0.427 0.427 0.431 0.427 0.431 46,470 0.4293 -1.04%
2025-01-24 0 0.480 0.475 0.510 0.480 0.480 122,798 58,943 0.4800 0.431 0.427 0.458 0.431 0.431 136,712 0.4311 -1.03%
2025-01-23 0 0.485 0.485 0.500 0.480 0.480 48,000 23,040 0.4800 0.436 0.436 0.449 0.431 0.431 53,439 0.4311 -1.02%
2025-01-22 0 0.490 0.490 0.510 0.480 0.480 16,000 7,680 0.4800 0.440 0.440 0.458 0.431 0.431 17,813 0.4311 -1.01%
2025-01-21 0 0.495 0.485 0.495 0.485 0.495 143,722 70,025 0.4872 0.445 0.436 0.445 0.436 0.445 160,007 0.4376 0.00%
2025-01-20 0 0.495 0.480 0.495 - - 0 0 - 0.445 0.431 0.445 - - 0 - 0.00%
2025-01-17 0 0.495 0.480 0.495 0.495 0.500 124,000 61,520 0.4961 0.445 0.431 0.445 0.445 0.449 138,050 0.4456 1.02%
2025-01-16 0 0.490 0.480 0.490 - - 0 0 - 0.440 0.431 0.440 - - 0 - 0.00%
2025-01-15 0 0.490 0.480 0.490 - - 0 0 - 0.440 0.431 0.440 - - 0 - 0.00%
2025-01-14 0 0.490 0.480 0.490 0.490 0.495 134,129 65,953 0.4917 0.440 0.431 0.440 0.440 0.445 149,327 0.4417 -2.00%
2025-01-13 0 0.500 0.475 0.500 - - 0 0 - 0.449 0.427 0.449 - - 0 - 0.00%
2025-01-10 0 0.500 0.475 0.500 - - 0 0 - 0.449 0.427 0.449 - - 0 - 0.00%
2025-01-09 0 0.500 0.470 0.500 0.500 0.500 62,179 31,089 0.5000 0.449 0.422 0.449 0.449 0.449 69,225 0.4491 2.04%
2025-01-08 0 0.490 0.470 0.500 0.475 0.485 24,000 11,460 0.4775 0.440 0.422 0.449 0.427 0.436 26,719 0.4289 -1.01%
2025-01-07 0 0.495 0.490 0.495 0.490 0.495 211,875 104,378 0.4926 0.445 0.440 0.445 0.440 0.445 235,883 0.4425 3.13%
2025-01-06 0 0.480 0.480 0.510 0.480 0.485 132,000 63,620 0.4820 0.431 0.431 0.458 0.431 0.436 146,957 0.4329 0.00%
2025-01-03 0 0.480 0.480 0.530 0.480 0.500 20,000 9,920 0.4960 0.431 0.431 0.476 0.431 0.449 22,266 0.4455 -4.00%
2025-01-02 0 0.500 0.470 0.500 - - 0 0 - 0.449 0.422 0.449 - - 0 - 0.00%
2024-12-31 0 0.500 0.470 0.500 0.500 0.500 11,566 5,783 0.5000 0.449 0.422 0.449 0.449 0.449 12,877 0.4491 0.00%
2024-12-30 0 0.500 0.465 0.500 0.500 0.500 1,100,000 550,000 0.5000 0.449 0.418 0.449 0.449 0.449 1,224,641 0.4491 0.00%
2024-12-27 0 0.500 0.465 0.500 0.500 0.500 1,300,000 650,000 0.5000 0.449 0.418 0.449 0.449 0.449 1,447,303 0.4491 4.17%
2024-12-24 0 0.480 0.465 0.480 - - 0 0 - 0.431 0.418 0.431 - - 0 - 0.00%
2024-12-23 0 0.480 0.470 0.500 0.470 0.470 36,784 17,272 0.4696 0.431 0.422 0.449 0.422 0.422 40,952 0.4218 -2.04%
2024-12-20 0 0.490 0.465 0.500 - - 0 0 - 0.440 0.418 0.449 - - 0 - 0.00%
2024-12-19 0 0.490 0.475 0.490 0.470 0.490 24,000 11,540 0.4808 0.440 0.427 0.440 0.422 0.440 26,719 0.4319 -2.00%
2024-12-18 0 0.500 0.475 0.500 0.480 0.500 76,000 37,120 0.4884 0.449 0.427 0.449 0.431 0.449 84,612 0.4387 2.04%
2024-12-17 0 0.490 0.465 0.490 0.460 0.530 600,000 296,820 0.4947 0.440 0.418 0.440 0.413 0.476 667,986 0.4444 6.52%
2024-12-16 0 0.460 0.450 0.460 0.460 0.460 64,000 29,440 0.4600 0.413 0.404 0.413 0.413 0.413 71,252 0.4132 0.00%
2024-12-13 0 0.460 0.460 0.465 0.460 0.460 28,000 12,880 0.4600 0.413 0.413 0.418 0.413 0.413 31,173 0.4132 -1.08%
2024-12-12 0 0.465 0.460 0.465 - - 11,948 5,575 0.4666 0.418 0.413 0.418 - - 13,302 0.4191 -1.06%
2024-12-11 0 0.470 0.450 0.470 0.460 0.480 428,000 199,060 0.4651 0.422 0.404 0.422 0.413 0.431 476,497 0.4178 -2.08%
2024-12-10 0 0.480 0.470 0.480 0.470 0.480 44,000 20,820 0.4732 0.431 0.422 0.431 0.422 0.431 48,986 0.4250 -1.03%
2024-12-09 0 0.485 0.475 0.485 0.480 0.485 220,000 105,700 0.4805 0.436 0.427 0.436 0.431 0.436 244,928 0.4316 1.04%
2024-12-06 0 0.480 0.475 0.480 0.475 0.485 568,000 273,680 0.4818 0.431 0.427 0.431 0.427 0.436 632,360 0.4328 -2.04%
2024-12-05 0 0.490 0.480 0.490 0.490 0.495 120,000 58,840 0.4903 0.440 0.431 0.440 0.440 0.445 133,597 0.4404 0.00%
2024-12-04 0 0.490 0.490 0.500 0.490 0.500 816,000 407,920 0.4999 0.440 0.440 0.449 0.440 0.449 908,461 0.4490 -2.00%
2024-12-03 0 0.500 0.490 0.510 0.500 0.500 12,000 6,000 0.5000 0.449 0.440 0.458 0.449 0.449 13,360 0.4491 0.00%
2024-12-02 0 0.500 0.500 0.510 0.500 0.500 240,000 120,000 0.5000 0.449 0.449 0.458 0.449 0.449 267,194 0.4491 -3.85%
2024-11-29 0 0.520 0.500 0.520 0.520 0.520 28,000 14,360 0.5129 0.467 0.449 0.467 0.467 0.467 31,173 0.4607 1.96%
2024-11-28 0 0.510 0.510 0.520 0.500 0.510 2,380,000 1,200,720 0.5045 0.458 0.458 0.467 0.449 0.458 2,649,678 0.4532 0.00%
2024-11-27 0 0.510 0.500 0.510 0.500 0.510 40,000 20,200 0.5050 0.458 0.449 0.458 0.449 0.458 44,532 0.4536 -1.92%
2024-11-26 0 0.520 0.500 0.520 0.510 0.520 174,216 89,112 0.5115 0.467 0.449 0.467 0.458 0.467 193,956 0.4594 0.00%
2024-11-25 0 0.520 0.510 0.520 0.510 0.520 80,000 40,880 0.5110 0.467 0.458 0.467 0.458 0.467 89,065 0.4590 0.00%
2024-11-22 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.467 0.458 0.467 0.467 0.467 222,662 0.4671 0.00%
2024-11-21 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-11-20 0 0.520 0.510 0.520 0.510 0.520 32,000 16,440 0.5138 0.467 0.458 0.467 0.458 0.467 35,626 0.4615 1.96%
2024-11-19 0 0.510 0.500 0.520 0.500 0.510 204,000 103,880 0.5092 0.458 0.449 0.467 0.449 0.458 227,115 0.4574 0.00%
2024-11-18 0 0.510 0.510 0.520 - - 0 0 - 0.458 0.458 0.467 - - 0 - 0.00%
2024-11-15 0 0.510 0.510 0.520 0.510 0.510 124,762 63,515 0.5091 0.458 0.458 0.467 0.458 0.458 138,899 0.4573 0.00%
2024-11-14 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.458 0.458 0.467 0.458 0.458 8,906 0.4581 -1.92%
2024-11-13 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-11-12 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-11-11 0 0.520 0.510 0.520 0.510 0.520 368,000 188,680 0.5127 0.467 0.458 0.467 0.458 0.467 409,698 0.4605 0.00%
2024-11-08 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-11-07 0 0.520 0.510 0.520 0.520 0.520 28,000 14,560 0.5200 0.467 0.458 0.467 0.467 0.467 31,173 0.4671 0.00%
2024-11-06 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-11-05 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.467 0.458 0.467 0.467 0.467 13,360 0.4671 1.96%
2024-11-04 0 0.510 0.510 0.520 0.510 0.520 100,483 51,611 0.5136 0.458 0.458 0.467 0.458 0.467 111,869 0.4614 -1.92%
2024-11-01 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-10-31 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-10-30 0 0.520 0.520 0.530 0.520 0.530 8,000 4,200 0.5250 0.467 0.467 0.476 0.467 0.476 8,906 0.4716 0.00%
2024-10-29 0 0.520 0.520 0.530 0.520 0.530 384,000 200,960 0.5233 0.467 0.467 0.476 0.467 0.476 427,511 0.4701 0.00%
2024-10-28 0 0.520 0.510 0.520 0.520 0.520 72,000 37,440 0.5200 0.467 0.458 0.467 0.467 0.467 80,158 0.4671 0.00%
2024-10-25 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-10-24 0 0.520 0.510 0.520 0.510 0.520 269,105 137,301 0.5102 0.467 0.458 0.467 0.458 0.467 299,597 0.4583 0.00%
2024-10-23 0 0.520 0.510 0.530 0.520 0.520 24,000 12,480 0.5200 0.467 0.458 0.476 0.467 0.467 26,719 0.4671 0.00%
2024-10-22 0 0.520 0.510 0.530 - - 0 0 - 0.467 0.458 0.476 - - 0 - 0.00%
2024-10-21 0 0.520 0.510 0.530 - - 0 0 - 0.467 0.458 0.476 - - 0 - 0.00%
2024-10-18 0 0.520 0.510 0.530 0.510 0.520 36,338 18,456 0.5079 0.467 0.458 0.476 0.458 0.467 40,455 0.4562 0.00%
2024-10-17 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-10-16 0 0.520 0.510 0.520 0.510 0.510 22,282 11,403 0.5118 0.467 0.458 0.467 0.458 0.458 24,807 0.4597 0.00%
2024-10-15 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-10-14 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.467 0.458 0.467 0.467 0.467 22,266 0.4671 0.00%
2024-10-10 0 0.520 0.510 0.530 0.510 0.520 232,000 120,560 0.5197 0.467 0.458 0.476 0.458 0.467 258,288 0.4668 0.00%
2024-10-09 0 0.520 0.510 0.520 0.520 0.520 356,000 185,120 0.5200 0.467 0.458 0.467 0.467 0.467 396,338 0.4671 -1.89%
2024-10-08 0 0.530 0.520 0.530 0.530 0.530 292,000 154,760 0.5300 0.476 0.467 0.476 0.476 0.476 325,087 0.4761 0.00%
2024-10-07 0 0.530 0.520 0.530 0.520 0.530 560,000 295,400 0.5275 0.476 0.467 0.476 0.467 0.476 623,454 0.4738 0.00%
2024-10-04 0 0.530 0.520 0.530 0.520 0.530 158,964 82,770 0.5207 0.476 0.467 0.476 0.467 0.476 176,976 0.4677 0.00%
2024-10-03 0 0.530 0.520 0.530 0.520 0.530 112,000 59,320 0.5296 0.476 0.467 0.476 0.467 0.476 124,691 0.4757 -1.85%
2024-10-02 0 0.540 0.530 0.540 0.540 0.540 62,637 33,823 0.5400 0.485 0.476 0.485 0.485 0.485 69,734 0.4850 0.00%
2024-09-30 0 0.540 0.530 0.560 0.540 0.540 360,000 194,240 0.5396 0.485 0.476 0.503 0.485 0.485 400,792 0.4846 0.00%
2024-09-27 0 0.540 0.530 0.540 0.520 0.540 256,000 135,760 0.5303 0.485 0.476 0.485 0.467 0.485 285,007 0.4763 3.85%
2024-09-26 0 0.520 0.510 0.540 0.520 0.520 84,000 43,680 0.5200 0.467 0.458 0.485 0.467 0.467 93,518 0.4671 -1.89%
2024-09-25 0 0.530 0.510 0.530 0.530 0.530 40,000 21,200 0.5300 0.476 0.458 0.476 0.476 0.476 44,532 0.4761 1.92%
2024-09-24 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.467 0.458 0.467 0.467 0.467 13,360 0.4671 0.00%
2024-09-23 0 0.520 0.510 0.520 0.520 0.520 220,000 114,400 0.5200 0.467 0.458 0.467 0.467 0.467 244,928 0.4671 0.00%
2024-09-20 0 0.520 0.510 0.520 0.520 0.520 528,000 274,560 0.5200 0.467 0.458 0.467 0.467 0.467 587,828 0.4671 0.00%
2024-09-19 0 0.520 0.510 0.520 0.510 0.520 60,000 30,680 0.5113 0.467 0.458 0.467 0.458 0.467 66,799 0.4593 0.00%
2024-09-17 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.467 0.458 0.467 0.467 0.467 44,532 0.4671 0.00%
2024-09-16 0 0.520 0.510 0.520 0.510 0.520 72,000 37,200 0.5167 0.467 0.458 0.467 0.458 0.467 80,158 0.4641 0.00%
2024-09-13 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-09-12 0 0.520 0.510 0.520 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-09-11 0 0.520 0.520 0.530 - - 0 0 - 0.467 0.467 0.476 - - 0 - 0.00%
2024-09-10 0 0.520 0.510 0.530 0.510 0.520 156,000 80,120 0.5136 0.467 0.458 0.476 0.458 0.467 173,676 0.4613 1.96%
2024-09-09 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.458 0.458 0.467 0.458 0.458 44,532 0.4581 -1.92%
2024-09-05 0 0.520 0.510 0.520 0.510 0.520 69,203 35,549 0.5137 0.467 0.458 0.467 0.458 0.467 77,044 0.4614 0.00%
2024-09-04 0 0.520 0.510 0.530 0.520 0.540 48,000 25,760 0.5367 0.467 0.458 0.476 0.467 0.485 53,439 0.4820 -0.00%
2024-09-03 0 0.540 0.540 0.550 - - 0 0 - 0.467 0.467 0.476 - - 0 - 1.89%
2024-09-02 0 0.530 0.520 0.550 0.530 0.530 96,000 50,880 0.5300 0.458 0.450 0.476 0.458 0.458 110,988 0.4584 0.00%
2024-08-30 0 0.530 0.530 0.550 - - 0 0 - 0.458 0.458 0.476 - - 0 - 0.00%
2024-08-29 0 0.530 0.530 0.550 0.520 0.530 164,000 86,200 0.5256 0.458 0.458 0.476 0.450 0.458 189,605 0.4546 0.00%
2024-08-28 0 0.530 0.530 0.550 0.520 0.540 12,000 6,360 0.5300 0.458 0.458 0.476 0.450 0.467 13,874 0.4584 -1.85%
2024-08-27 0 0.540 0.530 0.540 0.540 0.540 52,000 28,080 0.5400 0.467 0.458 0.467 0.467 0.467 60,119 0.4671 0.00%
2024-08-26 0 0.540 0.530 0.550 0.540 0.540 4,000 2,160 0.5400 0.467 0.458 0.476 0.467 0.467 4,625 0.4671 1.89%
2024-08-23 0 0.530 0.530 0.550 0.520 0.530 84,000 43,960 0.5233 0.458 0.458 0.476 0.450 0.458 97,115 0.4527 1.92%
2024-08-22 0 0.520 0.510 0.520 0.520 0.520 664,000 345,280 0.5200 0.450 0.441 0.450 0.450 0.450 767,670 0.4498 1.96%
2024-08-21 0 0.510 0.500 0.520 0.510 0.530 880,000 449,320 0.5106 0.441 0.432 0.450 0.441 0.458 1,017,394 0.4416 -1.92%
2024-08-20 0 0.520 0.520 0.540 0.520 0.530 24,000 12,600 0.5250 0.450 0.450 0.467 0.450 0.458 27,747 0.4541 -1.89%
2024-08-19 0 0.530 0.520 0.530 0.520 0.530 28,000 14,800 0.5286 0.458 0.450 0.458 0.450 0.458 32,372 0.4572 0.00%
2024-08-16 0 0.530 0.510 0.530 0.530 0.530 16,000 8,480 0.5300 0.458 0.441 0.458 0.458 0.458 18,498 0.4584 0.00%
2024-08-15 0 0.530 0.520 0.530 0.540 0.540 16,000 8,640 0.5400 0.458 0.450 0.458 0.467 0.467 18,498 0.4671 0.00%
2024-08-14 0 0.530 0.520 0.530 - - 0 0 - 0.458 0.450 0.458 - - 0 - 0.00%
2024-08-13 0 0.530 0.530 0.540 0.520 0.530 48,000 25,360 0.5283 0.458 0.458 0.467 0.450 0.458 55,494 0.4570 -1.85%
2024-08-12 0 0.540 0.520 0.540 - - 0 0 - 0.467 0.450 0.467 - - 0 - 0.00%
2024-08-09 0 0.540 0.520 0.540 0.540 0.540 24,000 12,960 0.5400 0.467 0.450 0.467 0.467 0.467 27,747 0.4671 3.85%
2024-08-08 0 0.520 0.520 0.530 - - 0 0 - 0.450 0.450 0.458 - - 0 - 0.00%
2024-08-07 0 0.520 0.510 0.530 0.520 0.520 8,000 4,160 0.5200 0.450 0.441 0.458 0.450 0.450 9,249 0.4498 0.00%
2024-08-06 0 0.520 0.510 0.530 0.510 0.520 64,000 32,760 0.5119 0.450 0.441 0.458 0.441 0.450 73,992 0.4427 0.00%
2024-08-05 0 0.520 0.510 0.520 0.520 0.520 84,000 43,640 0.5195 0.450 0.441 0.450 0.450 0.450 97,115 0.4494 0.00%
2024-08-02 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.450 0.441 0.450 0.450 0.450 13,874 0.4498 0.00%
2024-08-01 0 0.520 0.510 0.520 0.520 0.520 68,000 35,360 0.5200 0.450 0.441 0.450 0.450 0.450 78,617 0.4498 1.96%
2024-07-31 0 0.510 0.510 0.520 0.500 0.510 300,000 150,200 0.5007 0.441 0.441 0.450 0.432 0.441 346,839 0.4331 0.00%
2024-07-30 0 0.510 0.485 0.510 0.510 0.520 804,000 411,680 0.5120 0.441 0.420 0.441 0.441 0.450 929,528 0.4429 -1.92%
2024-07-29 0 0.520 0.510 0.520 0.520 0.530 404,000 211,360 0.5232 0.450 0.441 0.450 0.450 0.458 467,076 0.4525 -1.89%
2024-07-26 0 0.530 0.530 0.540 0.530 0.530 264,000 139,920 0.5300 0.458 0.458 0.467 0.458 0.458 305,218 0.4584 -1.85%
2024-07-25 0 0.540 0.530 0.540 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-07-24 0 0.540 0.530 0.540 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-07-23 0 0.540 0.530 0.540 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-07-22 0 0.540 0.530 0.540 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-07-19 0 0.540 0.530 0.540 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-07-18 0 0.540 0.530 0.540 0.540 0.540 76,000 41,040 0.5400 0.467 0.458 0.467 0.467 0.467 87,866 0.4671 0.00%
2024-07-17 0 0.540 0.530 0.540 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2024-07-16 0 0.540 0.530 0.540 0.530 0.540 16,000 8,520 0.5325 0.467 0.458 0.467 0.458 0.467 18,498 0.4606 1.89%
2024-07-15 0 0.530 0.530 0.540 - - 0 0 - 0.458 0.458 0.467 - - 0 - 0.00%
2024-07-12 0 0.530 0.530 0.540 0.530 0.530 28,000 14,840 0.5300 0.458 0.458 0.467 0.458 0.458 32,372 0.4584 0.00%
2024-07-11 0 0.530 0.530 0.540 0.530 0.540 116,000 62,000 0.5345 0.458 0.458 0.467 0.458 0.467 134,111 0.4623 -1.85%
2024-07-10 0 0.540 0.530 0.540 - - 0 0 - 0.467 0.458 0.467 - - 0 - -1.82%
2024-07-09 0 0.550 0.530 0.550 0.530 0.550 60,541 32,886 0.5432 0.476 0.458 0.476 0.458 0.476 69,993 0.4698 3.77%
2024-07-08 0 0.530 0.530 0.550 0.530 0.530 236,000 125,080 0.5300 0.458 0.458 0.476 0.458 0.458 272,847 0.4584 0.00%
2024-07-05 0 0.530 0.530 0.540 - - 0 0 - 0.458 0.458 0.467 - - 0 - 0.00%
2024-07-04 0 0.530 0.530 0.540 0.530 0.530 112,000 59,360 0.5300 0.458 0.458 0.467 0.458 0.458 129,487 0.4584 0.00%
2024-07-03 0 0.530 0.530 0.540 0.530 0.540 436,000 231,280 0.5305 0.458 0.458 0.467 0.458 0.467 504,073 0.4588 -3.64%
2024-07-02 0 0.550 0.540 0.550 0.540 0.560 116,000 63,840 0.5503 0.476 0.467 0.476 0.467 0.484 134,111 0.4760 1.85%
2024-06-28 0 0.540 0.540 0.560 0.540 0.550 260,000 140,880 0.5418 0.467 0.467 0.484 0.467 0.476 300,594 0.4687 -3.57%
2024-06-27 0 0.560 0.550 0.570 0.540 0.570 536,613 300,069 0.5592 0.484 0.476 0.493 0.467 0.493 620,394 0.4837 -1.75%
2024-06-26 0 0.570 0.540 0.590 0.520 0.570 4,556,000 2,487,840 0.5461 0.493 0.467 0.510 0.450 0.493 5,267,328 0.4723 9.62%
2024-06-25 0 0.520 0.510 0.520 0.510 0.520 148,000 76,520 0.5170 0.450 0.441 0.450 0.441 0.450 171,107 0.4472 0.00%
2024-06-24 0 0.520 0.510 0.530 0.520 0.530 280,759 147,251 0.5245 0.450 0.441 0.458 0.450 0.458 324,594 0.4536 -3.70%
2024-06-21 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.467 0.458 0.467 0.467 0.467 46,245 0.4671 0.00%
2024-06-20 0 0.540 0.530 0.540 0.530 0.540 79,275 42,615 0.5376 0.467 0.458 0.467 0.458 0.467 91,652 0.4650 1.89%
2024-06-19 0 0.530 0.520 0.540 0.520 0.530 44,000 23,160 0.5264 0.458 0.450 0.467 0.450 0.458 50,870 0.4553 0.00%
2024-06-18 0 0.530 0.530 0.540 - - 0 0 - 0.458 0.458 0.467 - - 0 - 0.00%
2024-06-17 0 0.530 0.520 0.540 0.520 0.530 53,051 28,026 0.5283 0.458 0.450 0.467 0.450 0.458 61,334 0.4569 0.00%
2024-06-14 0 0.530 0.530 0.540 0.530 0.530 48,000 25,440 0.5300 0.458 0.458 0.467 0.458 0.458 55,494 0.4584 0.00%
2024-06-13 0 0.530 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.458 0.450 0.458 0.458 0.458 4,625 0.4584 0.00%
2024-06-12 0 0.530 0.520 0.530 0.520 0.540 65,882 34,736 0.5272 0.458 0.450 0.458 0.450 0.467 76,168 0.4560 0.00%
2024-06-11 0 0.530 0.520 0.530 - - 0 0 - 0.458 0.450 0.458 - - 0 - 0.00%
2024-06-07 0 0.530 0.530 0.540 0.530 0.530 100,000 53,000 0.5300 0.458 0.458 0.467 0.458 0.458 115,613 0.4584 0.00%
2024-06-06 0 0.530 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.458 0.450 0.458 0.458 0.458 4,625 0.4584 0.00%
2024-06-05 0 0.530 0.520 0.530 0.530 0.530 8,000 4,240 0.5300 0.458 0.450 0.458 0.458 0.458 9,249 0.4584 0.00%
2024-06-04 0 0.530 0.530 0.540 0.530 0.530 88,158 46,723 0.5300 0.458 0.458 0.467 0.458 0.458 101,922 0.4584 1.92%
2024-06-03 0 0.520 0.520 0.530 0.520 0.520 92,000 47,840 0.5200 0.450 0.450 0.458 0.450 0.450 106,364 0.4498 -1.89%
2024-05-31 0 0.530 0.530 0.540 - - 0 0 - 0.458 0.458 0.467 - - 0 - 0.00%
2024-05-30 0 0.530 0.520 0.530 0.530 0.530 112,000 59,360 0.5300 0.458 0.450 0.458 0.458 0.458 129,487 0.4584 -1.85%
2024-05-29 0 0.540 0.530 0.540 0.530 0.540 108,000 57,880 0.5359 0.467 0.458 0.467 0.458 0.467 124,862 0.4636 0.00%
2024-05-28 0 0.540 0.530 0.540 0.540 0.540 8,000 4,320 0.5400 0.467 0.458 0.467 0.467 0.467 9,249 0.4671 0.00%
2024-05-27 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.467 0.458 0.467 0.467 0.467 4,625 0.4671 0.00%
2024-05-24 0 0.540 0.520 0.540 - - 0 0 - 0.467 0.450 0.467 - - 0 - 0.00%
2024-05-23 0 0.540 0.520 0.540 - - 0 0 - 0.467 0.450 0.467 - - 0 - 0.00%
2024-05-22 0 0.540 0.530 0.540 0.540 0.540 44,000 23,760 0.5400 0.467 0.458 0.467 0.467 0.467 50,870 0.4671 0.00%
2024-05-21 0 0.540 0.520 0.540 0.540 0.540 20,000 10,760 0.5380 0.467 0.450 0.467 0.467 0.467 23,123 0.4653 1.89%
2024-05-20 0 0.530 0.530 0.540 0.520 0.540 84,000 44,320 0.5276 0.458 0.458 0.467 0.450 0.467 97,115 0.4564 0.00%
2024-05-17 0 0.530 0.530 0.540 0.530 0.540 112,000 59,920 0.5350 0.458 0.458 0.467 0.458 0.467 129,487 0.4628 0.00%
2024-05-16 0 0.530 0.530 0.540 0.530 0.540 50,161 26,538 0.5291 0.458 0.458 0.467 0.458 0.467 57,993 0.4576 0.00%
2024-05-14 0 0.530 0.530 0.540 0.530 0.540 16,000 8,520 0.5325 0.458 0.458 0.467 0.458 0.467 18,498 0.4606 0.00%
2024-05-13 0 0.530 0.530 0.540 0.530 0.530 304,000 161,120 0.5300 0.458 0.458 0.467 0.458 0.458 351,463 0.4584 0.00%
2024-05-10 0 0.530 0.530 0.540 0.530 0.530 8,000 4,240 0.5300 0.458 0.458 0.467 0.458 0.458 9,249 0.4584 0.00%
2024-05-09 0 0.530 0.530 0.540 0.530 0.530 16,000 8,480 0.5300 0.458 0.458 0.467 0.458 0.458 18,498 0.4584 -1.85%
2024-05-08 0 0.540 0.530 0.540 0.530 0.540 32,316 17,367 0.5374 0.467 0.458 0.467 0.458 0.467 37,361 0.4648 1.89%
2024-05-07 0 0.530 0.530 0.540 0.530 0.530 16,000 8,480 0.5300 0.458 0.458 0.467 0.458 0.458 18,498 0.4584 0.00%
2024-05-06 0 0.530 0.530 0.540 - - 0 0 - 0.458 0.458 0.467 - - 0 - 0.00%
2024-05-03 0 0.530 0.520 0.540 0.530 0.540 1,232,000 653,200 0.5302 0.458 0.450 0.467 0.458 0.467 1,424,352 0.4586 -3.64%
2024-05-02 0 0.550 0.530 0.550 0.530 0.550 32,000 17,240 0.5388 0.476 0.458 0.476 0.458 0.476 36,996 0.4660 0.00%
2024-04-30 0 0.550 0.530 0.550 0.530 0.550 52,000 28,040 0.5392 0.476 0.458 0.476 0.458 0.476 60,119 0.4664 3.77%
2024-04-29 0 0.530 0.530 0.550 - - 0 0 - 0.458 0.458 0.476 - - 0 - 0.00%
2024-04-26 0 0.530 0.530 0.550 0.530 0.530 88,000 46,840 0.5323 0.458 0.458 0.476 0.458 0.458 101,739 0.4604 -1.85%
2024-04-25 0 0.540 0.520 0.540 - - 0 0 - 0.467 0.450 0.467 - - 0 - 0.00%
2024-04-24 0 0.540 0.530 0.540 0.540 0.540 121,241 65,470 0.5400 0.467 0.458 0.467 0.467 0.467 140,170 0.4671 1.89%
2024-04-23 0 0.530 0.530 0.540 - - 0 0 - 0.458 0.458 0.467 - - 0 - 0.00%
2024-04-22 0 0.530 0.520 0.540 0.530 0.530 116,000 61,480 0.5300 0.458 0.450 0.467 0.458 0.458 134,111 0.4584 -1.85%
2024-04-19 0 0.540 0.530 0.550 0.530 0.540 111,296 59,979 0.5389 0.467 0.458 0.476 0.458 0.467 128,673 0.4661 0.00%
2024-04-18 0 0.540 0.530 0.550 0.540 0.540 412,385 222,687 0.5400 0.467 0.458 0.476 0.467 0.467 476,771 0.4671 -3.57%
2024-04-17 0 0.560 0.540 0.560 - - 0 0 - 0.484 0.467 0.484 - - 0 - 0.00%
2024-04-16 0 0.560 0.540 0.560 0.540 0.560 31,977 17,508 0.5475 0.484 0.467 0.484 0.467 0.484 36,970 0.4736 0.00%
2024-04-15 0 0.560 0.540 0.560 0.560 0.570 112,000 62,800 0.5607 0.484 0.467 0.484 0.484 0.493 129,487 0.4850 0.00%
2024-04-12 0 0.560 0.540 0.560 0.560 0.570 24,000 13,480 0.5617 0.484 0.467 0.484 0.484 0.493 27,747 0.4858 -1.75%
2024-04-11 0 0.570 0.540 0.570 - - 0 0 - 0.493 0.467 0.493 - - 0 - 0.00%
2024-04-10 0 0.570 0.540 0.570 0.570 0.570 39,134 22,306 0.5700 0.493 0.467 0.493 0.493 0.493 45,244 0.4930 0.00%
2024-04-09 0 0.570 0.540 0.570 0.570 0.570 90,383 51,518 0.5700 0.493 0.467 0.493 0.493 0.493 104,494 0.4930 0.00%
2024-04-08 0 0.570 0.540 0.570 0.570 0.570 924,000 526,680 0.5700 0.493 0.467 0.493 0.493 0.493 1,068,264 0.4930 1.79%
2024-04-05 0 0.560 0.540 0.560 0.550 0.560 77,265 43,108 0.5579 0.484 0.467 0.484 0.476 0.484 89,328 0.4826 0.00%
2024-04-03 0 0.560 0.540 0.560 0.560 0.560 50,000 28,000 0.5600 0.484 0.467 0.484 0.484 0.484 57,806 0.4844 1.82%
2024-04-02 0 0.550 0.540 0.550 0.550 0.570 216,000 119,120 0.5515 0.476 0.467 0.476 0.476 0.493 249,724 0.4770 0.00%
2024-03-28 0 0.550 0.540 0.550 0.540 0.560 208,000 114,440 0.5502 0.476 0.467 0.476 0.467 0.484 240,475 0.4759 0.00%
2024-03-27 0 0.550 0.540 0.570 0.550 0.570 2,163,000 1,191,270 0.5507 0.476 0.467 0.493 0.476 0.493 2,500,709 0.4764 0.00%
2024-03-26 0 0.550 0.550 0.560 0.550 0.560 3,900,000 2,145,920 0.5502 0.476 0.476 0.484 0.476 0.484 4,508,906 0.4759 0.00%
2024-03-25 0 0.550 0.550 0.560 0.550 0.550 56,000 30,800 0.5500 0.476 0.476 0.484 0.476 0.476 64,743 0.4757 0.00%
2024-03-22 0 0.550 0.550 0.570 0.550 0.570 271,000 149,390 0.5513 0.476 0.476 0.493 0.476 0.493 313,311 0.4768 -3.51%
2024-03-21 0 0.570 0.550 0.570 0.570 0.570 23,000 13,110 0.5700 0.493 0.476 0.493 0.493 0.493 26,591 0.4930 0.00%
2024-03-20 0 0.570 0.550 0.570 0.540 0.570 83,000 45,390 0.5469 0.493 0.476 0.493 0.467 0.493 95,959 0.4730 3.64%
2024-03-19 0 0.550 0.550 0.570 0.550 0.550 72,000 39,600 0.5500 0.476 0.476 0.493 0.476 0.476 83,241 0.4757 0.00%
2024-03-18 0 0.550 0.550 0.560 0.550 0.560 85,395 47,647 0.5580 0.476 0.476 0.484 0.476 0.484 98,728 0.4826 0.00%
2024-03-15 0 0.550 0.550 0.570 0.540 0.550 53,944 29,609 0.5489 0.476 0.476 0.493 0.467 0.476 62,366 0.4748 -1.79%
2024-03-14 0 0.560 0.550 0.570 - - 0 0 - 0.484 0.476 0.493 - - 0 - 0.00%
2024-03-13 0 0.560 0.550 0.570 0.560 0.580 1,128,000 640,800 0.5681 0.484 0.476 0.493 0.484 0.502 1,304,114 0.4914 0.00%
2024-03-12 0 0.560 0.550 0.560 0.550 0.560 18,000 10,020 0.5567 0.484 0.476 0.484 0.476 0.484 20,810 0.4815 3.70%
2024-03-11 0 0.540 0.540 0.560 0.540 0.540 24,000 12,960 0.5400 0.467 0.467 0.484 0.467 0.467 27,747 0.4671 0.00%
2024-03-08 0 0.540 0.540 0.560 0.540 0.540 24,000 12,960 0.5400 0.467 0.467 0.484 0.467 0.467 27,747 0.4671 -1.82%
2024-03-07 0 0.550 0.550 0.560 0.550 0.560 80,000 44,440 0.5555 0.476 0.476 0.484 0.476 0.484 92,490 0.4805 0.00%
2024-03-06 0 0.550 0.550 0.560 0.530 0.540 80,000 42,960 0.5370 0.476 0.476 0.484 0.458 0.467 92,490 0.4645 -3.51%
2024-03-05 0 0.570 0.540 0.570 0.560 0.570 38,338 21,549 0.5621 0.493 0.467 0.493 0.484 0.493 44,324 0.4862 7.55%
2024-03-04 0 0.530 0.530 0.570 0.530 0.530 20,000 10,600 0.5300 0.458 0.458 0.493 0.458 0.458 23,123 0.4584 -3.64%
2024-03-01 0 0.550 0.530 0.560 - - 0 0 - 0.476 0.458 0.484 - - 0 - 0.00%
2024-02-29 0 0.550 0.540 0.570 0.540 0.550 1,320,000 717,640 0.5437 0.476 0.467 0.493 0.467 0.476 1,526,091 0.4702 1.85%
2024-02-28 0 0.540 0.520 0.540 - - 0 0 - 0.467 0.450 0.467 - - 0 - 0.00%
2024-02-27 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.467 0.458 0.467 0.467 0.467 4,625 0.4671 0.00%
2024-02-26 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.467 0.450 0.467 0.467 0.467 4,625 0.4671 3.85%
2024-02-23 0 0.520 0.520 0.540 0.520 0.520 24,000 12,480 0.5200 0.450 0.450 0.467 0.450 0.450 27,747 0.4498 -1.89%
2024-02-22 0 0.530 0.520 0.540 0.530 0.530 213,880 113,356 0.5300 0.458 0.450 0.467 0.458 0.458 247,273 0.4584 0.00%
2024-02-21 0 0.530 0.510 0.530 0.510 0.530 308,000 161,280 0.5236 0.458 0.441 0.458 0.441 0.458 356,088 0.4529 3.92%
2024-02-20 0 0.510 0.510 0.530 - - 0 0 - 0.441 0.441 0.458 - - 0 - 0.00%
2024-02-19 0 0.510 0.510 0.530 0.510 0.510 64,000 32,640 0.5100 0.441 0.441 0.458 0.441 0.441 73,992 0.4411 -1.92%
2024-02-16 0 0.520 0.510 0.520 0.520 0.540 52,885 27,700 0.5238 0.450 0.441 0.450 0.450 0.467 61,142 0.4530 0.00%
2024-02-15 0 0.520 0.510 0.540 0.510 0.570 590,000 308,200 0.5224 0.450 0.441 0.467 0.441 0.493 682,117 0.4518 1.96%
2024-02-14 0 0.510 0.500 0.510 0.500 0.510 150,000 75,500 0.5033 0.441 0.432 0.441 0.432 0.441 173,419 0.4354 2.00%
2024-02-09 0 0.500 0.500 0.510 - - 0 0 - 0.432 0.432 0.441 - - 0 - 0.00%
2024-02-08 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.432 0.432 0.441 0.432 0.432 18,498 0.4325 -1.96%
2024-02-07 0 0.510 0.500 0.510 0.500 0.510 97,000 48,990 0.5051 0.441 0.432 0.441 0.432 0.441 112,145 0.4368 0.00%
2024-02-06 0 0.510 0.500 0.510 0.510 0.510 33,000 16,830 0.5100 0.441 0.432 0.441 0.441 0.441 38,152 0.4411 2.00%
2024-02-05 0 0.500 0.500 0.510 0.500 0.500 39,480 19,740 0.5000 0.432 0.432 0.441 0.432 0.432 45,644 0.4325 -1.96%
2024-02-02 0 0.510 0.500 0.510 0.500 0.510 94,000 47,700 0.5074 0.441 0.432 0.441 0.432 0.441 108,676 0.4389 2.00%
2024-02-01 0 0.500 0.500 0.510 - - 0 0 - 0.432 0.432 0.441 - - 0 - 0.00%
2024-01-31 0 0.500 0.500 0.510 0.500 0.500 104,000 52,000 0.5000 0.432 0.432 0.441 0.432 0.432 120,238 0.4325 -1.96%
2024-01-30 0 0.510 0.500 0.510 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2024-01-29 0 0.510 0.510 0.520 0.510 0.510 28,000 14,280 0.5100 0.441 0.441 0.450 0.441 0.441 32,372 0.4411 0.00%
2024-01-26 0 0.510 0.510 0.520 - - 0 0 - 0.441 0.441 0.450 - - 0 - 0.00%
2024-01-25 0 0.510 0.500 0.520 0.510 0.510 92,000 46,920 0.5100 0.441 0.432 0.450 0.441 0.441 106,364 0.4411 0.00%
2024-01-24 0 0.510 0.500 0.510 0.500 0.510 72,000 36,120 0.5017 0.441 0.432 0.441 0.432 0.441 83,241 0.4339 2.00%
2024-01-23 0 0.500 0.500 0.510 0.500 0.500 28,000 14,000 0.5000 0.432 0.432 0.441 0.432 0.432 32,372 0.4325 0.00%
2024-01-22 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 0.432 0.432 0.441 0.432 0.432 138,736 0.4325 0.00%
2024-01-19 0 0.500 0.500 0.510 0.500 0.520 64,000 32,640 0.5100 0.432 0.432 0.441 0.432 0.450 73,992 0.4411 -1.96%
2024-01-18 0 0.510 0.510 0.540 0.500 0.510 163,498 82,669 0.5056 0.441 0.441 0.467 0.432 0.441 189,025 0.4373 0.00%
2024-01-17 0 0.510 0.500 0.510 0.510 0.520 316,000 161,280 0.5104 0.441 0.432 0.441 0.441 0.450 365,337 0.4415 -1.92%
2024-01-16 0 0.520 0.510 0.530 0.520 0.540 125,119 65,484 0.5234 0.450 0.441 0.458 0.450 0.467 144,654 0.4527 0.00%
2024-01-15 0 0.520 0.510 0.560 0.520 0.520 244,000 126,880 0.5200 0.450 0.441 0.484 0.450 0.450 282,096 0.4498 1.96%
2024-01-12 0 0.510 0.510 0.540 - - 0 0 - 0.441 0.441 0.467 - - 0 - 0.00%
2024-01-11 0 0.510 0.510 0.520 0.500 0.520 56,372 28,346 0.5028 0.441 0.441 0.450 0.432 0.450 65,173 0.4349 -1.92%
2024-01-10 0 0.520 0.510 0.520 - - 0 0 - 0.450 0.441 0.450 - - 0 - 0.00%
2024-01-09 0 0.520 0.510 0.520 0.510 0.520 72,000 36,840 0.5117 0.450 0.441 0.450 0.441 0.450 83,241 0.4426 1.96%
2024-01-08 0 0.510 0.510 0.520 0.510 0.510 16,000 8,160 0.5100 0.441 0.441 0.450 0.441 0.441 18,498 0.4411 0.00%
2024-01-05 0 0.510 0.500 0.510 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2024-01-04 0 0.510 0.500 0.520 0.520 0.520 32,000 16,640 0.5200 0.441 0.432 0.450 0.450 0.450 36,996 0.4498 0.00%
2024-01-03 0 0.510 0.500 0.520 0.510 0.510 420,000 214,200 0.5100 0.441 0.432 0.450 0.441 0.441 485,575 0.4411 0.00%
2024-01-02 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 0.441 0.432 0.450 0.441 0.441 115,613 0.4411 -1.92%
2023-12-29 0 0.520 0.510 0.520 0.520 0.520 32,000 16,640 0.5200 0.450 0.441 0.450 0.450 0.450 36,996 0.4498 1.96%
2023-12-28 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.441 0.441 0.450 0.441 0.441 9,249 0.4411 0.00%
2023-12-27 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.441 0.432 0.441 0.441 0.441 4,625 0.4411 0.00%
2023-12-22 0 0.510 0.500 0.510 0.500 0.520 60,000 30,720 0.5120 0.441 0.432 0.441 0.432 0.450 69,368 0.4429 -1.92%
2023-12-21 0 0.520 0.500 0.520 - - 0 0 - 0.450 0.432 0.450 - - 0 - 0.00%
2023-12-20 0 0.520 0.510 0.520 0.510 0.520 32,000 16,560 0.5175 0.450 0.441 0.450 0.441 0.450 36,996 0.4476 0.00%
2023-12-19 0 0.520 0.510 0.520 0.520 0.520 8,000 4,160 0.5200 0.450 0.441 0.450 0.450 0.450 9,249 0.4498 1.96%
2023-12-18 0 0.510 0.510 0.520 0.510 0.510 16,000 8,160 0.5100 0.441 0.441 0.450 0.441 0.441 18,498 0.4411 0.00%
2023-12-15 0 0.520 0.510 0.520 0.520 0.520 104,000 54,080 0.5200 0.441 0.433 0.441 0.441 0.441 122,595 0.4411 0.00%
2023-12-14 0 0.520 0.510 0.520 0.520 0.520 56,000 29,120 0.5200 0.441 0.433 0.441 0.441 0.441 66,013 0.4411 1.96%
2023-12-13 0 0.510 0.510 0.520 0.510 0.520 36,193 18,740 0.5178 0.433 0.433 0.441 0.433 0.441 42,664 0.4392 0.00%
2023-12-12 0 0.510 0.510 0.520 0.500 0.510 208,000 106,000 0.5096 0.433 0.433 0.441 0.424 0.433 245,190 0.4323 -1.92%
2023-12-11 0 0.520 0.500 0.520 - - 0 0 - 0.441 0.424 0.441 - - 0 - 0.00%
2023-12-08 0 0.520 0.510 0.520 0.500 0.520 527,237 267,323 0.5070 0.441 0.433 0.441 0.424 0.441 621,506 0.4301 1.96%
2023-12-07 0 0.510 0.500 0.510 0.510 0.510 376,000 191,760 0.5100 0.433 0.424 0.433 0.433 0.433 443,228 0.4326 -1.92%
2023-12-06 0 0.520 0.510 0.520 0.510 0.520 76,000 39,080 0.5142 0.441 0.433 0.441 0.433 0.441 89,589 0.4362 1.96%
2023-12-05 0 0.510 0.510 0.520 0.495 0.510 300,000 150,220 0.5007 0.433 0.433 0.441 0.420 0.433 353,640 0.4248 -1.92%
2023-12-04 0 0.520 0.520 0.530 0.495 0.520 1,725,808 874,378 0.5066 0.441 0.441 0.450 0.420 0.441 2,034,381 0.4298 -1.89%
2023-12-01 0 0.530 0.520 0.530 0.510 0.550 1,156,000 610,800 0.5284 0.450 0.441 0.450 0.433 0.467 1,362,692 0.4482 -7.02%
2023-11-30 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.484 0.484 0.492 0.484 0.484 23,576 0.4835 1.79%
2023-11-29 0 0.560 0.560 0.570 0.560 0.570 168,000 95,480 0.5683 0.475 0.475 0.484 0.475 0.484 198,038 0.4821 -1.75%
2023-11-28 0 0.570 0.560 0.570 0.550 0.570 220,000 122,840 0.5584 0.484 0.475 0.484 0.467 0.484 259,336 0.4737 1.79%
2023-11-27 0 0.560 0.550 0.570 0.560 0.570 396,000 222,160 0.5610 0.475 0.467 0.484 0.475 0.484 466,804 0.4759 -1.75%
2023-11-24 0 0.570 0.560 0.570 0.540 0.580 4,500,000 2,554,440 0.5677 0.484 0.475 0.484 0.458 0.492 5,304,596 0.4816 -5.00%
2023-11-23 0 0.600 0.590 0.600 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2023-11-22 0 0.600 0.590 0.600 0.600 0.600 12,000 7,200 0.6000 0.509 0.501 0.509 0.509 0.509 14,146 0.5090 0.00%
2023-11-21 0 0.600 0.590 0.600 0.590 0.600 40,000 23,800 0.5950 0.509 0.501 0.509 0.501 0.509 47,152 0.5048 0.00%
2023-11-20 0 0.600 0.590 0.600 0.590 0.600 32,038 18,941 0.5912 0.509 0.501 0.509 0.501 0.509 37,766 0.5015 0.00%
2023-11-17 0 0.600 0.590 0.600 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2023-11-16 0 0.600 0.590 0.600 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2023-11-15 0 0.600 0.590 0.600 0.600 0.600 233,825 140,295 0.6000 0.509 0.501 0.509 0.509 0.509 275,633 0.5090 0.00%
2023-11-14 0 0.600 0.590 0.600 0.600 0.600 44,000 26,400 0.6000 0.509 0.501 0.509 0.509 0.509 51,867 0.5090 0.00%
2023-11-13 0 0.600 0.590 0.600 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2023-11-10 0 0.600 0.590 0.600 0.600 0.600 16,000 9,600 0.6000 0.509 0.501 0.509 0.509 0.509 18,861 0.5090 1.69%
2023-11-09 0 0.590 0.590 0.600 0.590 0.590 296,000 174,640 0.5900 0.501 0.501 0.509 0.501 0.501 348,925 0.5005 0.00%
2023-11-08 0 0.590 0.590 0.600 0.590 0.590 52,000 30,680 0.5900 0.501 0.501 0.509 0.501 0.501 61,298 0.5005 0.00%
2023-11-07 0 0.590 0.590 0.600 - - 0 0 - 0.501 0.501 0.509 - - 0 - 0.00%
2023-11-06 0 0.590 0.590 0.600 0.590 0.590 28,000 16,720 0.5971 0.501 0.501 0.509 0.501 0.501 33,006 0.5066 0.00%
2023-11-03 0 0.590 0.590 0.600 0.590 0.600 388,000 232,280 0.5987 0.501 0.501 0.509 0.501 0.509 457,374 0.5079 -1.67%
2023-11-02 0 0.600 0.590 0.600 0.600 0.600 4,000 2,400 0.6000 0.509 0.501 0.509 0.509 0.509 4,715 0.5090 0.00%
2023-11-01 0 0.600 0.590 0.600 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2023-10-31 0 0.600 0.590 0.600 0.590 0.600 160,000 95,720 0.5983 0.509 0.501 0.509 0.501 0.509 188,608 0.5075 0.00%
2023-10-30 0 0.600 0.590 0.600 0.600 0.620 1,240,000 746,200 0.6018 0.509 0.501 0.509 0.509 0.526 1,461,711 0.5105 -3.23%
2023-10-27 0 0.620 0.610 0.620 0.610 0.620 60,000 37,120 0.6187 0.526 0.517 0.526 0.517 0.526 70,728 0.5248 1.64%
2023-10-26 0 0.610 0.610 0.620 0.610 0.620 452,000 276,480 0.6117 0.517 0.517 0.526 0.517 0.526 532,817 0.5189 -1.61%
2023-10-25 0 0.620 0.610 0.620 0.610 0.620 24,000 14,680 0.6117 0.526 0.517 0.526 0.517 0.526 28,291 0.5189 0.00%
2023-10-24 0 0.620 0.610 0.620 0.620 0.620 4,000 2,480 0.6200 0.526 0.517 0.526 0.526 0.526 4,715 0.5260 0.00%
2023-10-20 0 0.620 0.610 0.620 0.610 0.620 96,000 59,120 0.6158 0.526 0.517 0.526 0.517 0.526 113,165 0.5224 0.00%
2023-10-19 0 0.620 0.610 0.620 0.610 0.620 83,460 51,127 0.6126 0.526 0.517 0.526 0.517 0.526 98,383 0.5197 1.64%
2023-10-18 0 0.610 0.610 0.620 0.610 0.610 4,000 2,440 0.6100 0.517 0.517 0.526 0.517 0.517 4,715 0.5175 0.00%
2023-10-17 0 0.610 0.610 0.620 0.610 0.610 32,000 19,520 0.6100 0.517 0.517 0.526 0.517 0.517 37,722 0.5175 0.00%
2023-10-16 0 0.610 0.610 0.620 0.610 0.620 372,000 230,520 0.6197 0.517 0.517 0.526 0.517 0.526 438,513 0.5257 0.00%
2023-10-13 0 0.610 0.610 0.620 0.610 0.610 4,000 2,440 0.6100 0.517 0.517 0.526 0.517 0.517 4,715 0.5175 0.00%
2023-10-12 0 0.610 0.600 0.620 0.600 0.620 1,392,000 846,000 0.6078 0.517 0.509 0.526 0.509 0.526 1,640,888 0.5156 -1.61%
2023-10-11 0 0.620 0.610 0.620 - - 0 0 - 0.526 0.517 0.526 - - 0 - 0.00%
2023-10-10 0 0.620 0.610 0.620 0.610 0.620 92,000 56,320 0.6122 0.526 0.517 0.526 0.517 0.526 108,450 0.5193 0.00%
2023-10-09 0 0.620 0.610 0.620 0.610 0.620 120,000 74,200 0.6183 0.526 0.517 0.526 0.517 0.526 141,456 0.5245 0.00%
2023-10-06 0 0.620 0.610 0.620 - - 0 0 - 0.526 0.517 0.526 - - 0 - 0.00%
2023-10-05 0 0.620 0.610 0.620 0.610 0.620 129,573 80,015 0.6175 0.526 0.517 0.526 0.517 0.526 152,741 0.5239 0.00%
2023-10-04 0 0.620 0.610 0.620 0.620 0.620 32,000 19,840 0.6200 0.526 0.517 0.526 0.526 0.526 37,722 0.5260 0.00%
2023-10-03 0 0.620 0.610 0.620 0.610 0.620 252,000 154,560 0.6133 0.526 0.517 0.526 0.517 0.526 297,057 0.5203 0.00%
2023-09-29 0 0.620 0.610 0.620 0.610 0.620 48,000 29,360 0.6117 0.526 0.517 0.526 0.517 0.526 56,582 0.5189 0.00%
2023-09-28 0 0.620 0.610 0.620 0.610 0.620 64,000 39,160 0.6119 0.526 0.517 0.526 0.517 0.526 75,443 0.5191 0.00%
2023-09-27 0 0.620 0.610 0.620 0.610 0.620 108,000 66,480 0.6156 0.526 0.517 0.526 0.517 0.526 127,310 0.5222 0.00%
2023-09-26 0 0.620 0.610 0.620 0.610 0.620 44,000 26,920 0.6118 0.526 0.517 0.526 0.517 0.526 51,867 0.5190 0.00%
2023-09-25 0 0.620 0.610 0.620 0.620 0.620 132,000 81,840 0.6200 0.526 0.517 0.526 0.526 0.526 155,601 0.5260 0.00%
2023-09-22 0 0.620 0.610 0.620 - - 0 0 - 0.526 0.517 0.526 - - 0 - 0.00%
2023-09-21 0 0.620 0.610 0.620 0.620 0.620 116,000 71,920 0.6200 0.526 0.517 0.526 0.526 0.526 136,741 0.5260 0.00%
2023-09-20 0 0.620 0.610 0.620 0.610 0.620 120,000 73,440 0.6120 0.526 0.517 0.526 0.517 0.526 141,456 0.5192 0.00%
2023-09-19 0 0.620 0.610 0.620 - - 0 0 - 0.526 0.517 0.526 - - 0 - 0.00%
2023-09-18 0 0.620 0.610 0.620 0.610 0.620 60,000 36,920 0.6153 0.526 0.517 0.526 0.517 0.526 70,728 0.5220 0.00%
2023-09-15 0 0.620 0.610 0.620 0.620 0.620 16,000 9,920 0.6200 0.526 0.517 0.526 0.526 0.526 18,861 0.5260 0.00%
2023-09-14 0 0.620 0.610 0.620 0.620 0.620 72,000 44,640 0.6200 0.526 0.517 0.526 0.526 0.526 84,874 0.5260 0.00%
2023-09-13 0 0.620 0.610 0.620 0.600 0.620 212,000 129,840 0.6125 0.526 0.517 0.526 0.509 0.526 249,905 0.5196 1.64%
2023-09-12 0 0.610 0.610 0.620 0.610 0.610 256,000 156,160 0.6100 0.517 0.517 0.526 0.517 0.517 301,773 0.5175 0.00%
2023-09-11 0 0.610 0.610 0.620 0.600 0.620 260,000 158,800 0.6108 0.517 0.517 0.526 0.509 0.526 306,488 0.5181 0.00%
2023-09-07 0 0.610 0.610 0.620 0.610 0.620 15,418 9,444 0.6125 0.517 0.517 0.526 0.517 0.526 18,175 0.5196 0.00%
2023-09-06 0 0.610 0.600 0.620 0.610 0.610 44,000 26,840 0.6100 0.517 0.509 0.526 0.517 0.517 51,867 0.5175 -1.61%
2023-09-05 0 0.620 0.610 0.620 - - 0 0 - 0.526 0.517 0.526 - - 0 - 0.00%
2023-09-04 0 0.620 0.600 0.620 0.620 0.620 208,000 128,960 0.6200 0.526 0.509 0.526 0.526 0.526 245,190 0.5260 1.64%
2023-08-31 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 0.517 0.509 0.517 0.517 0.517 94,304 0.5175 1.67%
2023-08-30 0 0.600 0.600 0.610 0.600 0.610 428,000 257,240 0.6010 0.509 0.509 0.517 0.509 0.517 504,526 0.5099 -3.23%
2023-08-29 0 0.620 0.610 0.620 0.610 0.620 252,000 153,760 0.6102 0.526 0.517 0.526 0.517 0.526 297,057 0.5176 1.64%
2023-08-28 0 0.610 0.600 0.610 0.590 0.610 322,016 192,649 0.5983 0.517 0.509 0.517 0.501 0.517 379,592 0.5075 1.67%
2023-08-25 0 0.600 0.600 0.610 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2023-08-24 0 0.600 0.590 0.610 0.600 0.610 588,000 355,320 0.6043 0.509 0.501 0.517 0.509 0.517 693,134 0.5126 0.00%
2023-08-23 0 0.600 0.600 0.610 0.600 0.620 1,112,000 667,600 0.6004 0.509 0.509 0.517 0.509 0.526 1,310,825 0.5093 -1.64%
2023-08-22 0 0.610 0.610 0.620 0.610 0.620 448,000 273,360 0.6102 0.517 0.517 0.526 0.517 0.526 528,102 0.5176 -1.61%
2023-08-21 0 0.620 0.610 0.620 0.600 0.620 1,356,000 825,840 0.6090 0.526 0.517 0.526 0.509 0.526 1,598,452 0.5167 1.64%
2023-08-18 0 0.610 0.610 0.620 0.610 0.620 1,728,000 1,054,400 0.6102 0.517 0.517 0.526 0.517 0.526 2,036,965 0.5176 0.00%
2023-08-17 0 0.610 0.610 0.620 0.610 0.610 1,304,000 795,440 0.6100 0.517 0.517 0.526 0.517 0.517 1,537,154 0.5175 0.00%
2023-08-16 0 0.610 0.610 0.620 0.600 0.620 2,252,000 1,370,320 0.6085 0.517 0.517 0.526 0.509 0.526 2,654,656 0.5162 3.74%
2023-08-15 0 0.610 0.610 0.620 0.610 0.620 72,000 44,320 0.6156 0.499 0.499 0.507 0.499 0.507 88,049 0.5034 -1.61%
2023-08-14 0 0.620 0.610 0.620 0.610 0.620 176,000 107,520 0.6109 0.507 0.499 0.507 0.499 0.507 215,231 0.4996 0.00%
2023-08-11 0 0.620 0.610 0.630 0.620 0.630 208,000 129,040 0.6204 0.507 0.499 0.515 0.507 0.515 254,364 0.5073 0.00%
2023-08-10 0 0.620 0.610 0.630 0.620 0.620 732,000 453,840 0.6200 0.507 0.499 0.515 0.507 0.507 895,166 0.5070 0.00%
2023-08-09 0 0.620 0.620 0.630 0.620 0.630 224,000 139,000 0.6205 0.507 0.507 0.515 0.507 0.515 273,930 0.5074 0.00%
2023-08-08 0 0.620 0.610 0.630 0.620 0.620 380,000 235,600 0.6200 0.507 0.499 0.515 0.507 0.507 464,703 0.5070 0.00%
2023-08-07 0 0.620 0.610 0.630 0.620 0.620 524,000 324,880 0.6200 0.507 0.499 0.515 0.507 0.507 640,802 0.5070 0.00%
2023-08-04 0 0.620 0.620 0.630 0.620 0.620 264,000 163,680 0.6200 0.507 0.507 0.515 0.507 0.507 322,847 0.5070 0.00%
2023-08-03 0 0.620 0.610 0.630 0.620 0.630 336,000 208,440 0.6204 0.507 0.499 0.515 0.507 0.515 410,896 0.5073 0.00%
2023-08-02 0 0.620 0.620 0.630 0.620 0.620 248,000 153,760 0.6200 0.507 0.507 0.515 0.507 0.507 303,280 0.5070 0.00%
2023-08-01 0 0.620 0.620 0.630 0.620 0.630 380,000 238,960 0.6288 0.507 0.507 0.515 0.507 0.515 464,703 0.5142 0.00%
2023-07-31 0 0.620 0.610 0.630 0.610 0.620 180,000 111,200 0.6178 0.507 0.499 0.515 0.499 0.507 220,123 0.5052 0.00%
2023-07-28 0 0.620 0.610 0.620 0.610 0.620 84,000 51,440 0.6124 0.507 0.499 0.507 0.499 0.507 102,724 0.5008 0.00%
2023-07-27 0 0.620 0.610 0.620 - - 40,000 24,800 0.6200 0.507 0.499 0.507 - - 48,916 0.5070 0.00%
2023-07-26 0 0.620 0.610 0.620 - - 0 0 - 0.507 0.499 0.507 - - 0 - 0.00%
2023-07-25 0 0.620 0.610 0.620 0.610 0.620 676,000 418,680 0.6193 0.507 0.499 0.507 0.499 0.507 826,683 0.5065 1.64%
2023-07-24 0 0.610 0.610 0.620 0.600 0.620 796,000 482,160 0.6057 0.499 0.499 0.507 0.491 0.507 973,431 0.4953 0.00%
2023-07-21 0 0.610 0.600 0.610 0.600 0.620 56,000 34,040 0.6079 0.499 0.491 0.499 0.491 0.507 68,483 0.4971 -1.61%
2023-07-20 0 0.620 0.600 0.620 - - 0 0 - 0.507 0.491 0.507 - - 0 - 0.00%
2023-07-19 0 0.620 0.600 0.620 0.600 0.620 320,000 194,840 0.6089 0.507 0.491 0.507 0.491 0.507 391,329 0.4979 1.64%
2023-07-18 0 0.610 0.610 0.620 0.600 0.610 184,000 112,160 0.6096 0.499 0.499 0.507 0.491 0.499 225,014 0.4985 0.00%
2023-07-14 0 0.610 0.610 0.620 0.600 0.610 281,777 170,923 0.6066 0.499 0.499 0.507 0.491 0.499 344,586 0.4960 0.00%
2023-07-13 0 0.610 0.610 0.620 0.610 0.620 188,000 114,800 0.6106 0.499 0.499 0.507 0.499 0.507 229,906 0.4993 0.00%
2023-07-12 0 0.610 0.600 0.610 0.600 0.620 492,000 299,040 0.6078 0.499 0.491 0.499 0.491 0.507 601,669 0.4970 -1.61%
2023-07-11 0 0.620 0.600 0.620 0.610 0.630 416,000 254,000 0.6106 0.507 0.491 0.507 0.499 0.515 508,728 0.4993 0.00%
2023-07-10 0 0.620 0.610 0.630 0.610 0.630 888,000 552,320 0.6220 0.507 0.499 0.515 0.499 0.515 1,085,939 0.5086 1.64%
2023-07-07 0 0.610 0.600 0.620 0.610 0.610 12,000 7,320 0.6100 0.499 0.491 0.507 0.499 0.499 14,675 0.4988 0.00%
2023-07-06 0 0.610 0.610 0.620 0.600 0.610 20,000 12,160 0.6080 0.499 0.499 0.507 0.491 0.499 24,458 0.4972 0.00%
2023-07-05 0 0.610 0.600 0.610 0.600 0.610 32,000 19,480 0.6088 0.499 0.491 0.499 0.491 0.499 39,133 0.4978 0.00%
2023-07-04 0 0.610 0.610 0.620 - - 0 0 - 0.499 0.499 0.507 - - 0 - 1.67%
2023-07-03 0 0.600 0.600 0.610 0.600 0.600 48,000 28,800 0.6000 0.491 0.491 0.499 0.491 0.491 58,699 0.4906 -1.64%
2023-06-30 0 0.610 0.600 0.610 0.610 0.610 304,000 185,440 0.6100 0.499 0.491 0.499 0.499 0.499 371,763 0.4988 -1.61%
2023-06-29 0 0.620 0.610 0.620 0.620 0.620 52,000 32,240 0.6200 0.507 0.499 0.507 0.507 0.507 63,591 0.5070 0.00%
2023-06-28 0 0.620 0.610 0.620 0.620 0.620 40,000 24,800 0.6200 0.507 0.499 0.507 0.507 0.507 48,916 0.5070 0.00%
2023-06-27 0 0.620 0.610 0.620 0.610 0.620 84,540 51,969 0.6147 0.507 0.499 0.507 0.499 0.507 103,384 0.5027 1.64%
2023-06-26 0 0.610 0.600 0.610 0.610 0.610 660,000 402,600 0.6100 0.499 0.491 0.499 0.499 0.499 807,117 0.4988 0.00%
2023-06-23 0 0.610 0.600 0.610 0.610 0.610 136,000 82,960 0.6100 0.499 0.491 0.499 0.499 0.499 166,315 0.4988 1.67%
2023-06-21 0 0.600 0.600 0.610 0.600 0.600 24,000 14,400 0.6000 0.491 0.491 0.499 0.491 0.491 29,350 0.4906 -1.64%
2023-06-20 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.499 0.491 0.499 0.499 0.499 4,892 0.4988 0.00%
2023-06-19 0 0.610 0.600 0.610 0.600 0.610 156,000 94,240 0.6041 0.499 0.491 0.499 0.491 0.499 190,773 0.4940 0.00%
2023-06-16 0 0.610 0.600 0.610 0.600 0.610 120,000 72,040 0.6003 0.499 0.491 0.499 0.491 0.499 146,748 0.4909 1.67%
2023-06-15 0 0.600 0.600 0.610 0.600 0.610 124,000 75,520 0.6090 0.491 0.491 0.499 0.491 0.499 151,640 0.4980 0.00%
2023-06-14 0 0.600 0.600 0.610 0.600 0.600 4,000 2,400 0.6000 0.491 0.491 0.499 0.491 0.491 4,892 0.4906 -1.64%
2023-06-13 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.499 0.491 0.499 0.499 0.499 9,783 0.4988 1.67%
2023-06-12 0 0.600 0.600 0.610 0.600 0.600 140,000 84,000 0.6000 0.491 0.491 0.499 0.491 0.491 171,207 0.4906 0.00%
2023-06-09 0 0.600 0.600 0.610 0.600 0.600 8,000 4,800 0.6000 0.491 0.491 0.499 0.491 0.491 9,783 0.4906 0.00%
2023-06-08 0 0.600 0.590 0.610 - - 0 0 - 0.491 0.482 0.499 - - 0 - 0.00%
2023-06-07 0 0.600 0.590 0.610 0.600 0.600 52,000 31,200 0.6000 0.491 0.482 0.499 0.491 0.491 63,591 0.4906 0.00%
2023-06-06 0 0.600 0.600 0.610 - - 0 0 - 0.491 0.491 0.499 - - 0 - 0.00%
2023-06-05 0 0.600 0.600 0.610 0.600 0.600 4,000 2,400 0.6000 0.491 0.491 0.499 0.491 0.491 4,892 0.4906 0.00%
2023-06-02 0 0.600 0.590 0.600 0.590 0.600 24,000 14,360 0.5983 0.491 0.482 0.491 0.482 0.491 29,350 0.4893 0.00%
2023-06-01 0 0.600 0.590 0.600 0.600 0.600 116,000 69,600 0.6000 0.491 0.482 0.491 0.491 0.491 141,857 0.4906 1.69%
2023-05-31 0 0.590 0.590 0.600 0.590 0.590 132,000 77,880 0.5900 0.482 0.482 0.491 0.482 0.482 161,423 0.4825 -3.28%
2023-05-30 0 0.610 0.590 0.610 0.610 0.610 12,000 7,320 0.6100 0.499 0.482 0.499 0.499 0.499 14,675 0.4988 0.00%
2023-05-29 0 0.610 0.600 0.610 0.600 0.610 456,000 273,640 0.6001 0.499 0.491 0.499 0.491 0.499 557,644 0.4907 1.67%
2023-05-25 0 0.600 0.590 0.600 0.600 0.600 304,000 182,400 0.6000 0.491 0.482 0.491 0.491 0.491 371,763 0.4906 0.00%
2023-05-24 0 0.600 0.590 0.600 0.600 0.610 16,000 9,680 0.6050 0.491 0.482 0.491 0.491 0.499 19,566 0.4947 0.00%
2023-05-23 0 0.600 0.590 0.600 - - 0 0 - 0.491 0.482 0.491 - - 0 - 0.00%
2023-05-22 0 0.600 0.590 0.610 - - 0 0 - 0.491 0.482 0.499 - - 0 - 0.00%
2023-05-19 0 0.600 0.590 0.600 0.590 0.600 180,000 107,160 0.5953 0.491 0.482 0.491 0.482 0.491 220,123 0.4868 1.69%
2023-05-18 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.482 0.482 0.491 0.482 0.482 4,892 0.4825 0.00%
2023-05-17 0 0.590 0.590 0.600 0.590 0.600 18,786 11,148 0.5934 0.482 0.482 0.491 0.482 0.491 22,973 0.4853 -1.67%
2023-05-16 0 0.600 0.590 0.600 0.600 0.600 360,000 216,000 0.6000 0.491 0.482 0.491 0.491 0.491 440,245 0.4906 0.00%
2023-05-15 0 0.600 0.590 0.600 0.600 0.600 46,455 27,873 0.6000 0.491 0.482 0.491 0.491 0.491 56,810 0.4906 0.00%
2023-05-12 0 0.600 0.590 0.600 0.600 0.610 332,000 199,920 0.6022 0.491 0.482 0.491 0.491 0.499 406,004 0.4924 0.00%
2023-05-11 0 0.600 0.590 0.600 - - 0 0 - 0.491 0.482 0.491 - - 0 - 0.00%
2023-05-10 0 0.600 0.590 0.600 0.590 0.600 204,000 121,600 0.5961 0.491 0.482 0.491 0.482 0.491 249,472 0.4874 0.00%
2023-05-09 0 0.600 0.590 0.600 0.590 0.600 366,125 219,411 0.5993 0.491 0.482 0.491 0.482 0.491 447,736 0.4900 0.00%
2023-05-08 0 0.600 0.590 0.600 0.600 0.600 184,000 110,400 0.6000 0.491 0.482 0.491 0.491 0.491 225,014 0.4906 0.00%
2023-05-05 0 0.600 0.590 0.600 0.590 0.600 236,000 141,040 0.5976 0.491 0.482 0.491 0.482 0.491 288,605 0.4887 0.00%
2023-05-04 0 0.600 0.590 0.600 0.590 0.600 269,918 161,857 0.5997 0.491 0.482 0.491 0.482 0.491 330,084 0.4904 0.00%
2023-05-03 0 0.600 0.590 0.600 - - 0 0 - 0.491 0.482 0.491 - - 0 - 0.00%
2023-05-02 0 0.600 0.590 0.600 0.600 0.600 488,000 292,800 0.6000 0.491 0.482 0.491 0.491 0.491 596,777 0.4906 0.00%
2023-04-28 0 0.600 0.590 0.600 0.600 0.600 260,000 156,000 0.6000 0.491 0.482 0.491 0.491 0.491 317,955 0.4906 0.00%
2023-04-27 0 0.600 0.590 0.610 0.600 0.600 52,000 31,200 0.6000 0.491 0.482 0.499 0.491 0.491 63,591 0.4906 0.00%
2023-04-26 0 0.600 0.600 0.610 0.600 0.600 96,000 57,600 0.6000 0.491 0.491 0.499 0.491 0.491 117,399 0.4906 -1.64%
2023-04-25 0 0.610 0.600 0.610 0.600 0.610 76,000 46,080 0.6063 0.499 0.491 0.499 0.491 0.499 92,941 0.4958 1.67%
2023-04-24 0 0.600 0.600 0.610 0.600 0.610 324,000 194,560 0.6005 0.491 0.491 0.499 0.491 0.499 396,221 0.4910 0.00%
2023-04-21 0 0.600 0.600 0.610 0.600 0.610 151,260 91,116 0.6024 0.491 0.491 0.499 0.491 0.499 184,976 0.4926 0.00%
2023-04-20 0 0.600 0.600 0.610 0.600 0.600 1,392,000 835,200 0.6000 0.491 0.491 0.499 0.491 0.491 1,702,282 0.4906 -1.64%
2023-04-19 0 0.610 0.600 0.610 0.600 0.610 436,000 264,080 0.6057 0.499 0.491 0.499 0.491 0.499 533,186 0.4953 0.00%
2023-04-18 0 0.610 0.600 0.610 0.610 0.610 208,000 126,880 0.6100 0.499 0.491 0.499 0.499 0.499 254,364 0.4988 0.00%
2023-04-17 0 0.610 0.600 0.610 0.600 0.610 71,956 43,573 0.6056 0.499 0.491 0.499 0.491 0.499 87,995 0.4952 0.00%
2023-04-14 0 0.610 0.600 0.610 0.610 0.610 144,000 87,840 0.6100 0.499 0.491 0.499 0.499 0.499 176,098 0.4988 0.00%
2023-04-13 0 0.610 0.600 0.610 0.600 0.610 367,753 221,331 0.6018 0.499 0.491 0.499 0.491 0.499 449,727 0.4921 0.00%
2023-04-12 0 0.610 0.600 0.610 0.600 0.610 1,356,000 814,160 0.6004 0.499 0.491 0.499 0.491 0.499 1,658,258 0.4910 -1.61%
2023-04-11 0 0.620 0.600 0.620 0.620 0.620 64,000 39,680 0.6200 0.507 0.491 0.507 0.507 0.507 78,266 0.5070 1.64%
2023-04-06 0 0.610 0.600 0.620 0.610 0.620 56,509 34,590 0.6121 0.499 0.491 0.507 0.499 0.507 69,105 0.5005 0.00%
2023-04-04 0 0.610 0.610 0.620 0.610 0.610 44,000 26,840 0.6100 0.499 0.499 0.507 0.499 0.499 53,808 0.4988 1.67%
2023-04-03 0 0.600 0.600 0.610 0.600 0.620 1,627,717 979,784 0.6019 0.491 0.491 0.499 0.491 0.507 1,990,541 0.4922 -1.64%
2023-03-31 0 0.610 0.610 0.620 0.610 0.610 12,000 7,320 0.6100 0.499 0.499 0.507 0.499 0.499 14,675 0.4988 0.00%
2023-03-30 0 0.610 0.610 0.620 - - 0 0 - 0.499 0.499 0.507 - - 0 - 0.00%
2023-03-29 0 0.610 0.610 0.620 - - 80,000 48,800 0.6100 0.499 0.499 0.507 - - 97,832 0.4988 1.67%
2023-03-28 0 0.600 0.600 0.620 0.600 0.620 144,000 88,040 0.6114 0.491 0.491 0.507 0.491 0.507 176,098 0.4999 -3.23%
2023-03-27 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.507 0.499 0.507 0.507 0.507 14,675 0.5070 1.64%
2023-03-24 0 0.610 0.610 0.620 0.610 0.610 8,000 4,880 0.6100 0.499 0.499 0.507 0.499 0.499 9,783 0.4988 0.00%
2023-03-23 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.499 0.491 0.499 0.499 0.499 9,783 0.4988 0.00%
2023-03-22 0 0.610 0.600 0.610 0.600 0.620 792,000 482,560 0.6093 0.499 0.491 0.499 0.491 0.507 968,540 0.4982 0.00%
2023-03-21 0 0.610 0.600 0.610 0.600 0.620 6,680,000 4,075,000 0.6100 0.499 0.491 0.499 0.491 0.507 8,168,997 0.4988 0.00%
2023-03-20 0 0.610 0.600 0.610 0.610 0.610 456,000 278,160 0.6100 0.499 0.491 0.499 0.499 0.499 557,644 0.4988 0.00%
2023-03-17 0 0.610 0.610 0.620 - - 0 0 - 0.499 0.499 0.507 - - 0 - 0.00%
2023-03-16 0 0.610 0.610 0.620 0.610 0.610 12,000 7,320 0.6100 0.499 0.499 0.507 0.499 0.499 14,675 0.4988 0.00%
2023-03-15 0 0.610 0.610 0.620 - - 0 0 - 0.499 0.499 0.507 - - 0 - 1.67%
2023-03-14 0 0.600 0.600 0.620 0.600 0.600 32,000 19,200 0.6000 0.491 0.491 0.507 0.491 0.491 39,133 0.4906 -1.64%
2023-03-13 0 0.610 0.600 0.620 0.600 0.620 260,000 157,000 0.6038 0.499 0.491 0.507 0.491 0.507 317,955 0.4938 0.00%
2023-03-10 0 0.610 0.600 0.620 0.610 0.610 96,000 58,560 0.6100 0.499 0.491 0.507 0.499 0.499 117,399 0.4988 0.00%
2023-03-09 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 0.499 0.499 0.507 0.499 0.499 48,916 0.4988 0.00%
2023-03-08 0 0.610 0.610 0.620 0.600 0.610 80,000 48,400 0.6050 0.499 0.499 0.507 0.491 0.499 97,832 0.4947 0.00%
2023-03-07 0 0.610 0.610 0.620 0.610 0.620 1,092,000 667,520 0.6113 0.499 0.499 0.507 0.499 0.507 1,335,411 0.4999 0.00%
2023-03-06 0 0.610 0.610 0.620 0.610 0.620 676,000 415,040 0.6140 0.499 0.499 0.507 0.499 0.507 826,683 0.5021 -1.61%
2023-03-03 0 0.620 0.610 0.620 0.620 0.620 200,000 124,000 0.6200 0.507 0.499 0.507 0.507 0.507 244,581 0.5070 0.00%
2023-03-02 0 0.620 0.610 0.620 0.620 0.620 36,000 22,320 0.6200 0.507 0.499 0.507 0.507 0.507 44,025 0.5070 0.00%
2023-03-01 0 0.620 0.610 0.620 0.610 0.620 152,000 93,720 0.6166 0.507 0.499 0.507 0.499 0.507 185,881 0.5042 0.00%
2023-02-28 0 0.620 0.600 0.620 0.620 0.620 40,000 24,800 0.6200 0.507 0.491 0.507 0.507 0.507 48,916 0.5070 1.64%
2023-02-27 0 0.610 0.600 0.610 0.600 0.610 20,000 12,160 0.6080 0.499 0.491 0.499 0.491 0.499 24,458 0.4972 1.67%
2023-02-24 0 0.600 0.600 0.620 0.600 0.610 764,000 466,000 0.6099 0.491 0.491 0.507 0.491 0.499 934,299 0.4988 0.00%
2023-02-23 0 0.600 0.600 0.620 0.600 0.610 1,072,000 653,720 0.6098 0.491 0.491 0.507 0.491 0.499 1,310,953 0.4987 -1.64%
2023-02-22 0 0.610 0.610 0.620 - - 0 0 - 0.499 0.499 0.507 - - 0 - 0.00%
2023-02-21 0 0.610 0.600 0.610 - - 0 0 - 0.499 0.491 0.499 - - 0 - 0.00%
2023-02-20 0 0.610 0.600 0.620 0.610 0.610 580,000 353,800 0.6100 0.499 0.491 0.507 0.499 0.499 709,284 0.4988 0.00%
2023-02-17 0 0.610 0.600 0.610 0.600 0.620 208,000 127,400 0.6125 0.499 0.491 0.499 0.491 0.507 254,364 0.5009 0.00%
2023-02-16 0 0.610 0.600 0.620 0.610 0.620 1,208,000 738,880 0.6117 0.499 0.491 0.507 0.499 0.507 1,477,268 0.5002 0.00%
2023-02-15 0 0.610 0.610 0.620 0.600 0.600 20,000 12,000 0.6000 0.499 0.499 0.507 0.491 0.491 24,458 0.4906 0.00%
2023-02-14 0 0.610 0.600 0.620 0.610 0.620 896,000 546,960 0.6104 0.499 0.491 0.507 0.499 0.507 1,095,722 0.4992 0.00%
2023-02-13 0 0.610 0.600 0.620 0.610 0.620 916,000 558,920 0.6102 0.499 0.491 0.507 0.499 0.507 1,120,180 0.4990 -1.61%
2023-02-10 0 0.620 0.610 0.620 0.620 0.620 156,000 96,720 0.6200 0.507 0.499 0.507 0.507 0.507 190,773 0.5070 1.64%
2023-02-09 0 0.610 0.610 0.620 0.610 0.620 1,084,000 662,040 0.6107 0.499 0.499 0.507 0.499 0.507 1,325,628 0.4994 0.00%
2023-02-08 0 0.610 0.600 0.620 0.610 0.620 968,000 592,480 0.6121 0.499 0.491 0.507 0.499 0.507 1,183,771 0.5005 0.00%
2023-02-07 0 0.610 0.600 0.620 0.610 0.620 1,300,000 793,360 0.6103 0.499 0.491 0.507 0.499 0.507 1,589,775 0.4990 -1.61%
2023-02-06 0 0.620 0.610 0.620 0.610 0.630 72,000 45,160 0.6272 0.507 0.499 0.507 0.499 0.515 88,049 0.5129 0.00%
2023-02-03 0 0.620 0.610 0.630 0.610 0.620 1,576,000 962,720 0.6109 0.507 0.499 0.515 0.499 0.507 1,927,296 0.4995 0.00%
2023-02-02 0 0.620 0.620 0.630 0.620 0.630 332,000 208,200 0.6271 0.507 0.507 0.515 0.507 0.515 406,004 0.5128 0.00%
2023-02-01 0 0.620 0.610 0.620 0.620 0.620 100,000 62,000 0.6200 0.507 0.499 0.507 0.507 0.507 122,290 0.5070 1.64%
2023-01-31 0 0.610 0.610 0.620 0.610 0.630 1,444,000 884,920 0.6128 0.499 0.499 0.507 0.499 0.515 1,765,873 0.5011 -3.17%
2023-01-30 0 0.630 0.610 0.630 0.620 0.630 540,000 334,960 0.6203 0.515 0.499 0.515 0.507 0.515 660,368 0.5072 1.61%
2023-01-27 0 0.620 0.610 0.630 0.610 0.640 416,000 257,200 0.6183 0.507 0.499 0.515 0.499 0.523 508,728 0.5056 0.00%
2023-01-26 0 0.620 0.610 0.630 0.620 0.620 140,000 86,800 0.6200 0.507 0.499 0.515 0.507 0.507 171,207 0.5070 0.00%
2023-01-20 0 0.620 0.620 0.630 0.620 0.620 744,000 461,280 0.6200 0.507 0.507 0.515 0.507 0.507 909,840 0.5070 0.00%
2023-01-19 0 0.620 0.620 0.630 - - 0 0 - 0.507 0.507 0.515 - - 0 - 0.00%
2023-01-18 0 0.620 0.610 0.620 0.620 0.630 200,000 124,800 0.6240 0.507 0.499 0.507 0.507 0.515 244,581 0.5103 -1.59%
2023-01-17 0 0.630 0.610 0.630 0.620 0.630 500,000 314,200 0.6284 0.515 0.499 0.515 0.507 0.515 611,452 0.5139 0.00%
2023-01-16 0 0.630 0.620 0.630 0.630 0.630 80,000 50,400 0.6300 0.515 0.507 0.515 0.515 0.515 97,832 0.5152 0.00%
2023-01-13 0 0.630 0.620 0.630 0.610 0.630 240,000 148,800 0.6200 0.515 0.507 0.515 0.499 0.515 293,497 0.5070 1.61%
2023-01-12 0 0.620 0.610 0.630 0.620 0.630 224,000 139,920 0.6246 0.507 0.499 0.515 0.507 0.515 273,930 0.5108 0.00%
2023-01-11 0 0.620 0.610 0.620 0.620 0.630 856,000 532,800 0.6224 0.507 0.499 0.507 0.507 0.515 1,046,806 0.5090 0.00%
2023-01-10 0 0.620 0.620 0.630 0.620 0.620 400,000 248,000 0.6200 0.507 0.507 0.515 0.507 0.507 489,162 0.5070 0.00%
2023-01-09 0 0.620 0.610 0.620 0.620 0.630 632,000 394,760 0.6246 0.507 0.499 0.507 0.507 0.515 772,875 0.5108 0.00%
2023-01-06 0 0.620 0.620 0.630 0.620 0.630 844,000 523,400 0.6201 0.507 0.507 0.515 0.507 0.515 1,032,131 0.5071 -1.59%
2023-01-05 0 0.630 0.620 0.630 0.620 0.630 140,000 88,080 0.6291 0.515 0.507 0.515 0.507 0.515 171,207 0.5145 0.00%
2023-01-04 0 0.630 0.620 0.630 0.620 0.630 32,000 19,960 0.6238 0.515 0.507 0.515 0.507 0.515 39,133 0.5101 1.61%
2023-01-03 0 0.620 0.610 0.630 0.620 0.630 1,640,000 1,027,520 0.6265 0.507 0.499 0.515 0.507 0.515 2,005,562 0.5123 -1.59%
2022-12-30 0 0.630 0.620 0.630 0.630 0.630 76,000 47,880 0.6300 0.515 0.507 0.515 0.515 0.515 92,941 0.5152 0.00%
2022-12-29 0 0.630 0.620 0.630 0.630 0.630 12,000 7,560 0.6300 0.515 0.507 0.515 0.515 0.515 14,675 0.5152 0.00%
2022-12-28 0 0.630 0.620 0.630 0.610 0.640 708,000 445,600 0.6294 0.515 0.507 0.515 0.499 0.523 865,816 0.5147 3.28%
2022-12-23 0 0.610 0.610 0.620 - - 195,990 121,354 0.6192 0.499 0.499 0.507 - - 239,677 0.5063 0.00%
2022-12-22 0 0.610 0.610 0.620 - - 0 0 - 0.499 0.499 0.507 - - 0 - 0.00%
2022-12-21 0 0.610 0.610 0.620 - - 0 0 - 0.499 0.499 0.507 - - 0 - 0.00%
2022-12-20 0 0.610 0.610 0.620 0.610 0.610 112,000 68,320 0.6100 0.499 0.499 0.507 0.499 0.499 136,965 0.4988 0.00%
2022-12-19 0 0.610 0.610 0.630 0.610 0.610 16,000 9,760 0.6100 0.499 0.499 0.515 0.499 0.499 19,566 0.4988 0.00%
2022-12-16 0 0.610 0.610 0.630 - - 0 0 - 0.499 0.499 0.515 - - 0 - 0.00%
2022-12-15 0 0.610 0.610 0.620 - - 0 0 - 0.499 0.499 0.507 - - 0 - 0.00%
2022-12-14 0 0.610 0.610 0.630 - - 0 0 - 0.499 0.499 0.515 - - 0 - 0.00%
2022-12-13 0 0.610 0.610 0.620 0.610 0.610 112,000 68,320 0.6100 0.499 0.499 0.507 0.499 0.499 136,965 0.4988 0.00%
2022-12-12 0 0.610 0.610 0.620 0.610 0.610 48,000 29,280 0.6100 0.499 0.499 0.507 0.499 0.499 58,699 0.4988 -1.61%
2022-12-09 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.507 0.499 0.507 0.507 0.507 24,458 0.5070 0.00%
2022-12-08 0 0.620 0.620 0.630 0.610 0.620 64,000 39,280 0.6138 0.507 0.507 0.515 0.499 0.507 78,266 0.5019 0.00%
2022-12-07 0 0.620 0.610 0.630 0.620 0.620 40,000 24,800 0.6200 0.507 0.499 0.515 0.507 0.507 48,916 0.5070 0.00%
2022-12-06 0 0.620 0.610 0.620 - - 0 0 - 0.507 0.499 0.507 - - 0 - 0.00%
2022-12-05 0 0.620 0.610 0.620 0.610 0.630 168,000 105,760 0.6295 0.507 0.499 0.507 0.499 0.515 205,448 0.5148 1.64%
2022-12-02 0 0.610 0.610 0.620 0.610 0.610 8,000 4,880 0.6100 0.499 0.499 0.507 0.499 0.499 9,783 0.4988 0.00%
2022-12-01 0 0.610 0.610 0.620 0.610 0.610 8,000 4,880 0.6100 0.499 0.499 0.507 0.499 0.499 9,783 0.4988 0.00%
2022-11-30 0 0.610 0.600 0.620 0.610 0.610 352,000 214,720 0.6100 0.499 0.491 0.507 0.499 0.499 430,462 0.4988 0.00%
2022-11-29 0 0.610 0.610 0.620 - - 0 0 - 0.499 0.499 0.507 - - 0 - 0.00%
2022-11-28 0 0.610 0.610 0.620 0.600 0.610 20,000 12,040 0.6020 0.499 0.499 0.507 0.491 0.499 24,458 0.4923 -1.29%
2022-11-25 0 0.640 0.630 0.640 0.630 0.640 52,000 33,040 0.6354 0.505 0.497 0.505 0.497 0.505 65,855 0.5017 1.59%
2022-11-24 0 0.630 0.630 0.640 0.630 0.640 156,000 99,400 0.6372 0.497 0.497 0.505 0.497 0.505 197,564 0.5031 0.00%
2022-11-23 0 0.630 0.620 0.630 0.630 0.640 20,000 12,640 0.6320 0.497 0.490 0.497 0.497 0.505 25,329 0.4990 1.61%
2022-11-22 0 0.620 0.610 0.620 0.620 0.640 172,000 107,200 0.6233 0.490 0.482 0.490 0.490 0.505 217,827 0.4921 -3.12%
2022-11-21 0 0.640 0.630 0.640 0.630 0.640 28,000 17,880 0.6386 0.505 0.497 0.505 0.497 0.505 35,460 0.5042 1.59%
2022-11-18 0 0.630 0.620 0.630 0.630 0.630 80,000 50,400 0.6300 0.497 0.490 0.497 0.497 0.497 101,315 0.4975 0.00%
2022-11-17 0 0.630 0.620 0.630 0.620 0.630 168,000 105,160 0.6260 0.497 0.490 0.497 0.490 0.497 212,762 0.4943 1.61%
2022-11-16 0 0.620 0.610 0.620 0.620 0.630 420,000 264,280 0.6292 0.490 0.482 0.490 0.490 0.497 531,904 0.4969 1.64%
2022-11-15 0 0.610 0.590 0.610 0.590 0.610 100,000 60,080 0.6008 0.482 0.466 0.482 0.466 0.482 126,644 0.4744 1.67%
2022-11-14 0 0.600 0.590 0.600 0.590 0.600 36,000 21,440 0.5956 0.474 0.466 0.474 0.466 0.474 45,592 0.4703 0.00%
2022-11-11 0 0.600 0.590 0.600 - - 0 0 - 0.474 0.466 0.474 - - 0 - 0.00%
2022-11-10 0 0.600 0.590 0.600 0.600 0.600 160,000 96,000 0.6000 0.474 0.466 0.474 0.474 0.474 202,630 0.4738 1.69%
2022-11-09 0 0.590 0.590 0.600 0.590 0.600 344,000 205,200 0.5965 0.466 0.466 0.474 0.466 0.474 435,655 0.4710 0.00%
2022-11-08 0 0.590 0.590 0.600 - - 0 0 - 0.466 0.466 0.474 - - 0 - 0.00%
2022-11-07 0 0.590 0.590 0.600 0.590 0.590 32,000 18,880 0.5900 0.466 0.466 0.474 0.466 0.466 40,526 0.4659 0.00%
2022-11-04 0 0.590 0.590 0.600 0.590 0.600 40,000 23,960 0.5990 0.466 0.466 0.474 0.466 0.474 50,658 0.4730 0.00%
2022-11-03 0 0.590 0.580 0.590 0.600 0.600 4,000 2,400 0.6000 0.466 0.458 0.466 0.474 0.474 5,066 0.4738 -1.67%
2022-11-02 0 0.600 0.580 0.600 0.600 0.600 16,000 9,600 0.6000 0.474 0.458 0.474 0.474 0.474 20,263 0.4738 3.45%
2022-11-01 0 0.580 0.580 0.600 0.580 0.600 168,000 98,320 0.5852 0.458 0.458 0.474 0.458 0.474 212,762 0.4621 0.00%
2022-10-31 0 0.580 0.580 0.600 0.580 0.580 28,000 16,240 0.5800 0.458 0.458 0.474 0.458 0.458 35,460 0.4580 -1.69%
2022-10-28 0 0.590 0.590 0.600 0.590 0.590 180,000 106,200 0.5900 0.466 0.466 0.474 0.466 0.466 227,959 0.4659 0.00%
2022-10-27 0 0.590 0.590 0.600 - - 0 0 - 0.466 0.466 0.474 - - 0 - 1.72%
2022-10-26 0 0.580 0.580 0.600 0.580 0.580 92,000 53,360 0.5800 0.458 0.458 0.474 0.458 0.458 116,512 0.4580 0.00%
2022-10-25 0 0.580 0.580 0.590 0.570 0.570 80,000 45,600 0.5700 0.458 0.458 0.466 0.450 0.450 101,315 0.4501 -1.69%
2022-10-24 0 0.590 0.580 0.600 0.580 0.590 972,000 565,040 0.5813 0.466 0.458 0.474 0.458 0.466 1,230,977 0.4590 -1.67%
2022-10-21 0 0.600 0.590 0.600 0.600 0.600 72,000 43,200 0.6000 0.474 0.466 0.474 0.474 0.474 91,184 0.4738 1.69%
2022-10-20 0 0.590 0.590 0.600 0.590 0.590 96,000 56,640 0.5900 0.466 0.466 0.474 0.466 0.466 121,578 0.4659 -1.67%
2022-10-19 0 0.600 0.590 0.600 0.600 0.600 48,000 28,800 0.6000 0.474 0.466 0.474 0.474 0.474 60,789 0.4738 0.00%
2022-10-18 0 0.600 0.590 0.600 0.600 0.600 16,000 9,600 0.6000 0.474 0.466 0.474 0.474 0.474 20,263 0.4738 0.00%
2022-10-17 0 0.600 0.590 0.600 - - 0 0 - 0.474 0.466 0.474 - - 0 - 0.00%
2022-10-14 0 0.600 0.590 0.600 0.600 0.600 24,000 14,400 0.6000 0.474 0.466 0.474 0.474 0.474 30,395 0.4738 0.00%
2022-10-13 0 0.600 0.590 0.600 - - 0 0 - 0.474 0.466 0.474 - - 0 - 0.00%
2022-10-12 0 0.600 0.600 0.610 0.590 0.600 112,000 66,720 0.5957 0.474 0.474 0.482 0.466 0.474 141,841 0.4704 -1.64%
2022-10-11 0 0.610 0.600 0.610 0.620 0.620 8,000 4,960 0.6200 0.482 0.474 0.482 0.490 0.490 10,132 0.4896 0.00%
2022-10-10 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.482 0.474 0.482 0.482 0.482 25,329 0.4817 0.00%
2022-10-07 0 0.610 0.600 0.610 0.620 0.620 8,000 4,960 0.6200 0.482 0.474 0.482 0.490 0.490 10,132 0.4896 0.00%
2022-10-06 0 0.610 0.600 0.610 0.620 0.620 4,000 2,480 0.6200 0.482 0.474 0.482 0.490 0.490 5,066 0.4896 -1.61%
2022-10-05 0 0.620 0.600 0.620 0.580 0.620 148,000 89,800 0.6068 0.490 0.474 0.490 0.458 0.490 187,433 0.4791 1.64%
2022-10-03 0 0.610 0.590 0.610 - - 0 0 - 0.482 0.466 0.482 - - 0 - 0.00%
2022-09-30 0 0.610 0.600 0.610 0.590 0.610 480,000 285,320 0.5944 0.482 0.474 0.482 0.466 0.482 607,890 0.4694 1.67%
2022-09-29 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.474 0.466 0.474 0.474 0.474 10,132 0.4738 0.00%
2022-09-28 0 0.600 0.590 0.600 0.590 0.600 980,000 577,160 0.5889 0.474 0.466 0.474 0.466 0.474 1,241,109 0.4650 0.00%
2022-09-27 0 0.600 0.590 0.600 0.590 0.600 20,000 11,880 0.5940 0.474 0.466 0.474 0.466 0.474 25,329 0.4690 0.00%
2022-09-26 0 0.600 0.590 0.600 0.600 0.600 260,000 156,000 0.6000 0.474 0.466 0.474 0.474 0.474 329,274 0.4738 0.00%
2022-09-23 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.474 0.474 0.482 0.474 0.474 25,329 0.4738 0.00%
2022-09-22 0 0.600 0.600 0.610 0.600 0.600 132,000 79,200 0.6000 0.474 0.474 0.482 0.474 0.474 167,170 0.4738 0.00%
2022-09-21 0 0.600 0.600 0.620 0.600 0.600 8,000 4,800 0.6000 0.474 0.474 0.490 0.474 0.474 10,132 0.4738 -1.64%
2022-09-20 0 0.610 0.600 0.620 0.610 0.610 4,000 2,440 0.6100 0.482 0.474 0.490 0.482 0.482 5,066 0.4817 0.00%
2022-09-19 0 0.610 0.610 0.620 - - 0 0 - 0.482 0.482 0.490 - - 0 - 0.00%
2022-09-16 0 0.610 0.610 0.620 - - 0 0 - 0.482 0.482 0.490 - - 0 - 0.00%
2022-09-15 0 0.610 0.610 0.630 0.610 0.610 4,000 2,440 0.6100 0.482 0.482 0.497 0.482 0.482 5,066 0.4817 0.00%
2022-09-14 0 0.610 0.610 0.630 - - 0 0 - 0.482 0.482 0.497 - - 0 - 1.67%
2022-09-13 0 0.600 0.600 0.620 0.600 0.610 40,000 24,160 0.6040 0.474 0.474 0.490 0.474 0.482 50,658 0.4769 -1.64%
2022-09-09 0 0.610 0.610 0.620 0.610 0.620 104,000 63,480 0.6104 0.482 0.482 0.490 0.482 0.490 131,710 0.4820 -3.17%
2022-09-08 0 0.630 0.610 0.630 0.620 0.630 40,000 25,160 0.6290 0.497 0.482 0.497 0.490 0.497 50,658 0.4967 3.28%
2022-09-07 0 0.610 0.600 0.630 0.600 0.610 140,000 85,320 0.6094 0.482 0.474 0.497 0.474 0.482 177,301 0.4812 -1.61%
2022-09-06 0 0.620 0.620 0.630 - - 0 0 - 0.490 0.490 0.497 - - 0 - 3.33%
2022-09-05 0 0.600 0.600 0.630 0.600 0.630 176,000 107,120 0.6086 0.474 0.474 0.497 0.474 0.497 222,893 0.4806 -4.76%
2022-09-02 0 0.630 0.620 0.630 - - 0 0 - 0.497 0.490 0.497 - - 0 - 0.00%
2022-09-01 0 0.630 0.610 0.630 - - 0 0 - 0.497 0.482 0.497 - - 0 - 0.00%
2022-08-31 0 0.630 0.610 0.630 0.630 0.630 72,000 45,360 0.6300 0.497 0.482 0.497 0.497 0.497 91,184 0.4975 0.00%
2022-08-30 0 0.630 0.600 0.630 0.620 0.630 44,000 27,680 0.6291 0.497 0.474 0.497 0.490 0.497 55,723 0.4967 3.28%
2022-08-29 0 0.610 0.600 0.610 0.590 0.620 3,524,000 2,136,280 0.6062 0.482 0.474 0.482 0.466 0.490 4,462,926 0.4787 -3.17%
2022-08-26 0 0.630 0.620 0.630 0.630 0.630 60,000 37,800 0.6300 0.497 0.490 0.497 0.497 0.497 75,986 0.4975 1.61%
2022-08-25 0 0.620 0.620 0.630 - - 0 0 - 0.490 0.490 0.497 - - 0 - 0.00%
2022-08-24 0 0.620 0.620 0.630 - - 0 0 - 0.490 0.490 0.497 - - 0 - 0.00%
2022-08-23 0 0.620 0.620 0.630 0.620 0.630 188,000 117,160 0.6232 0.490 0.490 0.497 0.490 0.497 238,090 0.4921 -1.59%
2022-08-22 0 0.630 0.630 0.640 - - 0 0 - 0.497 0.497 0.505 - - 0 - 0.00%
2022-08-19 0 0.630 0.620 0.630 0.630 0.630 32,000 20,160 0.6300 0.497 0.490 0.497 0.497 0.497 40,526 0.4975 0.00%
2022-08-18 0 0.630 0.620 0.640 0.630 0.630 24,000 15,120 0.6300 0.497 0.490 0.505 0.497 0.497 30,395 0.4975 -1.56%
2022-08-17 0 0.640 0.630 0.640 0.640 0.640 4,000 2,560 0.6400 0.505 0.497 0.505 0.505 0.505 5,066 0.5054 1.59%
2022-08-16 0 0.630 0.620 0.640 0.620 0.630 196,000 123,160 0.6284 0.497 0.490 0.505 0.490 0.497 248,222 0.4962 0.00%
2022-08-15 0 0.630 0.620 0.630 0.630 0.630 84,000 52,920 0.6300 0.497 0.490 0.497 0.497 0.497 106,381 0.4975 0.00%
2022-08-12 0 0.630 0.630 0.640 0.630 0.630 16,000 10,080 0.6300 0.497 0.497 0.505 0.497 0.497 20,263 0.4975 0.00%
2022-08-11 0 0.630 0.630 0.640 0.630 0.640 260,000 165,280 0.6357 0.497 0.497 0.505 0.497 0.505 329,274 0.5020 0.80%
2022-08-10 0 0.650 0.640 0.650 0.650 0.650 32,000 20,800 0.6500 0.494 0.486 0.494 0.494 0.494 42,147 0.4935 1.56%
2022-08-09 0 0.640 0.630 0.640 0.640 0.640 216,000 138,240 0.6400 0.486 0.478 0.486 0.486 0.486 284,493 0.4859 0.00%
2022-08-08 0 0.640 0.630 0.640 0.640 0.640 24,000 15,360 0.6400 0.486 0.478 0.486 0.486 0.486 31,610 0.4859 0.00%
2022-08-05 0 0.640 0.640 0.660 0.630 0.650 336,000 215,520 0.6414 0.486 0.486 0.501 0.478 0.494 442,544 0.4870 -3.03%
2022-08-04 0 0.660 0.640 0.660 0.630 0.660 468,000 298,080 0.6369 0.501 0.486 0.501 0.478 0.501 616,401 0.4836 0.00%
2022-08-03 0 0.660 0.640 0.660 0.620 0.660 512,000 322,920 0.6307 0.501 0.486 0.501 0.471 0.501 674,353 0.4789 3.13%
2022-08-02 0 0.640 0.640 0.660 0.630 0.640 64,000 41,040 0.6413 0.486 0.486 0.501 0.478 0.486 84,294 0.4869 1.59%
2022-08-01 0 0.630 0.630 0.640 0.630 0.650 104,000 66,560 0.6400 0.478 0.478 0.486 0.478 0.494 136,978 0.4859 -3.08%
2022-07-29 0 0.650 0.640 0.650 0.640 0.650 212,000 136,560 0.6442 0.494 0.486 0.494 0.486 0.494 279,224 0.4891 1.56%
2022-07-28 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.486 0.486 0.494 0.486 0.486 57,952 0.4859 1.59%
2022-07-27 0 0.630 0.630 0.640 - - 0 0 - 0.478 0.478 0.486 - - 0 - 0.00%
2022-07-26 0 0.630 0.630 0.640 0.630 0.630 104,000 65,520 0.6300 0.478 0.478 0.486 0.478 0.478 136,978 0.4783 0.00%
2022-07-25 0 0.630 0.630 0.640 - - 0 0 - 0.478 0.478 0.486 - - 0 - 0.00%
2022-07-22 0 0.630 0.620 0.630 0.630 0.630 92,000 57,960 0.6300 0.478 0.471 0.478 0.478 0.478 121,173 0.4783 1.61%
2022-07-21 0 0.620 0.620 0.630 0.620 0.620 148,000 91,760 0.6200 0.471 0.471 0.478 0.471 0.471 194,930 0.4707 0.00%
2022-07-20 0 0.620 0.620 0.630 0.620 0.630 28,000 17,560 0.6271 0.471 0.471 0.478 0.471 0.478 36,879 0.4762 -1.59%
2022-07-19 0 0.630 0.620 0.630 0.620 0.630 48,000 29,840 0.6217 0.478 0.471 0.478 0.471 0.478 63,221 0.4720 0.00%
2022-07-18 0 0.630 0.620 0.630 0.620 0.630 64,000 40,280 0.6294 0.478 0.471 0.478 0.471 0.478 84,294 0.4779 0.00%
2022-07-15 0 0.630 0.620 0.630 0.620 0.630 124,000 76,960 0.6206 0.478 0.471 0.478 0.471 0.478 163,320 0.4712 0.00%
2022-07-14 0 0.630 0.630 0.640 - - 0 0 - 0.478 0.478 0.486 - - 0 - 0.00%
2022-07-13 0 0.630 0.630 0.640 0.630 0.630 8,000 5,040 0.6300 0.478 0.478 0.486 0.478 0.478 10,537 0.4783 -1.56%
2022-07-12 0 0.640 0.620 0.640 0.620 0.640 16,000 10,000 0.6250 0.486 0.471 0.486 0.471 0.486 21,074 0.4745 3.23%
2022-07-11 0 0.620 0.620 0.630 0.620 0.640 100,000 63,120 0.6312 0.471 0.471 0.478 0.471 0.486 131,710 0.4792 -3.12%
2022-07-08 0 0.640 0.630 0.640 0.640 0.640 96,000 61,440 0.6400 0.486 0.478 0.486 0.486 0.486 126,441 0.4859 0.00%
2022-07-07 0 0.640 0.620 0.640 0.630 0.640 344,000 216,760 0.6301 0.486 0.471 0.486 0.478 0.486 453,081 0.4784 1.59%
2022-07-06 0 0.630 0.630 0.640 0.630 0.640 48,000 30,440 0.6342 0.478 0.478 0.486 0.478 0.486 63,221 0.4815 -1.56%
2022-07-05 0 0.640 0.630 0.640 0.640 0.650 148,000 95,240 0.6435 0.486 0.478 0.486 0.486 0.494 194,930 0.4886 -1.54%
2022-07-04 0 0.650 0.630 0.650 0.630 0.650 208,000 132,880 0.6388 0.494 0.478 0.494 0.478 0.494 273,956 0.4850 0.00%
2022-06-30 0 0.650 0.630 0.650 0.650 0.650 72,000 46,800 0.6500 0.494 0.478 0.494 0.494 0.494 94,831 0.4935 0.00%
2022-06-29 0 0.650 0.630 0.650 0.640 0.650 100,000 64,640 0.6464 0.494 0.478 0.494 0.486 0.494 131,710 0.4908 0.00%
2022-06-28 0 0.650 0.630 0.650 0.640 0.650 760,000 487,800 0.6418 0.494 0.478 0.494 0.486 0.494 1,000,992 0.4873 1.56%
2022-06-27 0 0.640 0.620 0.640 0.630 0.640 668,000 422,440 0.6324 0.486 0.471 0.486 0.478 0.486 879,820 0.4801 3.23%
2022-06-24 0 0.620 0.610 0.630 0.610 0.620 432,000 267,520 0.6193 0.471 0.463 0.478 0.463 0.471 568,985 0.4702 1.64%
2022-06-23 0 0.610 0.610 0.620 - - 0 0 - 0.463 0.463 0.471 - - 0 - 0.00%
2022-06-22 0 0.610 0.610 0.620 0.610 0.610 36,000 21,960 0.6100 0.463 0.463 0.471 0.463 0.463 47,415 0.4631 -3.17%
2022-06-21 0 0.630 0.610 0.630 0.620 0.630 36,000 22,360 0.6211 0.478 0.463 0.478 0.471 0.478 47,415 0.4716 1.61%
2022-06-20 0 0.620 0.600 0.620 0.610 0.620 568,000 346,600 0.6102 0.471 0.456 0.471 0.463 0.471 748,110 0.4633 -1.59%
2022-06-17 0 0.630 0.620 0.630 0.610 0.630 200,000 124,000 0.6200 0.478 0.471 0.478 0.463 0.478 263,419 0.4707 1.61%
2022-06-16 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.471 0.463 0.471 0.471 0.471 15,805 0.4707 0.00%
2022-06-15 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.471 0.463 0.471 0.471 0.471 15,805 0.4707 1.64%
2022-06-14 0 0.610 0.610 0.620 0.610 0.610 104,000 63,440 0.6100 0.463 0.463 0.471 0.463 0.463 136,978 0.4631 -1.61%
2022-06-13 0 0.620 0.610 0.620 0.610 0.620 8,000 4,920 0.6150 0.471 0.463 0.471 0.463 0.471 10,537 0.4669 0.00%
2022-06-10 0 0.620 0.620 0.630 - - 0 0 - 0.471 0.471 0.478 - - 0 - 1.64%
2022-06-09 0 0.610 0.620 0.630 0.610 0.620 252,000 155,760 0.6181 0.463 0.471 0.478 0.463 0.471 331,908 0.4693 0.00%
2022-06-08 0 0.610 0.610 0.620 0.610 0.610 1,288,000 785,680 0.6100 0.463 0.463 0.471 0.463 0.463 1,696,418 0.4631 -1.61%
2022-06-07 0 0.620 0.610 0.620 0.610 0.620 1,272,000 776,560 0.6105 0.471 0.463 0.471 0.463 0.471 1,675,345 0.4635 0.00%
2022-06-06 0 0.620 0.610 0.620 0.620 0.620 1,376,000 843,120 0.6127 0.471 0.463 0.471 0.471 0.471 1,812,323 0.4652 0.00%
2022-06-02 0 0.620 0.610 0.620 0.610 0.620 504,000 307,480 0.6101 0.471 0.463 0.471 0.463 0.471 663,816 0.4632 -1.59%
2022-06-01 0 0.630 0.610 0.630 0.610 0.630 948,000 581,160 0.6130 0.478 0.463 0.478 0.463 0.478 1,248,606 0.4654 1.61%
2022-05-31 0 0.620 0.620 0.630 0.620 0.630 80,000 50,360 0.6295 0.471 0.471 0.478 0.471 0.478 105,368 0.4779 -1.59%
2022-05-30 0 0.630 0.620 0.630 0.630 0.630 92,000 57,840 0.6287 0.478 0.471 0.478 0.478 0.478 121,173 0.4773 0.00%
2022-05-27 0 0.630 0.620 0.630 - - 0 0 - 0.478 0.471 0.478 - - 0 - 0.00%
2022-05-26 0 0.630 0.620 0.630 - - 0 0 - 0.478 0.471 0.478 - - 0 - 0.00%
2022-05-25 0 0.630 0.620 0.630 - - 0 0 - 0.478 0.471 0.478 - - 0 - 0.00%
2022-05-24 0 0.630 0.620 0.630 - - 0 0 - 0.478 0.471 0.478 - - 0 - 0.00%
2022-05-23 0 0.630 0.610 0.630 0.610 0.630 164,000 100,360 0.6120 0.478 0.463 0.478 0.463 0.478 216,004 0.4646 1.61%
2022-05-20 0 0.620 0.610 0.620 0.620 0.630 268,000 166,320 0.6206 0.471 0.463 0.471 0.471 0.478 352,981 0.4712 -1.59%
2022-05-19 0 0.630 0.620 0.630 - - 0 0 - 0.478 0.471 0.478 - - 0 - 0.00%
2022-05-18 0 0.630 0.620 0.630 0.620 0.630 16,000 10,040 0.6275 0.478 0.471 0.478 0.471 0.478 21,074 0.4764 1.61%
2022-05-17 0 0.620 0.610 0.630 - - 0 0 - 0.471 0.463 0.478 - - 0 - 0.00%
2022-05-16 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.471 0.471 0.478 0.471 0.471 26,342 0.4707 0.00%
2022-05-13 0 0.620 0.620 0.630 0.620 0.620 36,000 22,320 0.6200 0.471 0.471 0.478 0.471 0.471 47,415 0.4707 0.00%
2022-05-12 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.471 0.471 0.478 0.471 0.471 26,342 0.4707 0.00%
2022-05-11 0 0.620 0.620 0.630 0.610 0.610 160,000 97,600 0.6100 0.471 0.471 0.478 0.463 0.463 210,735 0.4631 1.64%
2022-05-10 0 0.610 0.610 0.620 0.610 0.630 84,000 52,040 0.6195 0.463 0.463 0.471 0.463 0.478 110,636 0.4704 -3.17%
2022-05-06 0 0.630 0.620 0.640 - - 0 0 - 0.478 0.471 0.486 - - 0 - 0.00%
2022-05-05 0 0.630 0.630 0.640 0.630 0.630 24,000 15,120 0.6300 0.478 0.478 0.486 0.478 0.478 31,610 0.4783 0.00%
2022-05-04 0 0.630 0.620 0.640 - - 0 0 - 0.478 0.471 0.486 - - 0 - 0.00%
2022-05-03 0 0.630 0.620 0.630 - - 0 0 - 0.478 0.471 0.478 - - 0 - 0.00%
2022-04-29 0 0.630 0.620 0.630 0.630 0.630 40,000 25,200 0.6300 0.478 0.471 0.478 0.478 0.478 52,684 0.4783 0.00%
2022-04-28 0 0.630 0.630 0.640 - - 0 0 - 0.478 0.478 0.486 - - 0 - 0.00%
2022-04-27 0 0.630 0.630 0.640 0.620 0.630 12,000 7,520 0.6267 0.478 0.478 0.486 0.471 0.478 15,805 0.4758 1.61%
2022-04-26 0 0.620 0.620 0.630 - - 0 0 - 0.471 0.471 0.478 - - 0 - 0.00%
2022-04-25 0 0.620 0.610 0.620 0.620 0.620 8,000 4,960 0.6200 0.471 0.463 0.471 0.471 0.471 10,537 0.4707 0.00%
2022-04-22 0 0.620 0.620 0.640 0.620 0.640 104,000 66,480 0.6392 0.471 0.471 0.486 0.471 0.486 136,978 0.4853 0.00%
2022-04-21 0 0.620 0.620 0.640 0.620 0.620 8,000 4,960 0.6200 0.471 0.471 0.486 0.471 0.471 10,537 0.4707 0.00%
2022-04-20 0 0.620 0.620 0.640 0.620 0.620 132,000 81,840 0.6200 0.471 0.471 0.486 0.471 0.471 173,857 0.4707 0.00%
2022-04-19 0 0.620 0.620 0.640 0.620 0.620 120,000 74,400 0.6200 0.471 0.471 0.486 0.471 0.471 158,051 0.4707 0.00%
2022-04-14 0 0.620 0.610 0.630 0.620 0.620 168,000 104,160 0.6200 0.471 0.463 0.478 0.471 0.471 221,272 0.4707 -1.59%
2022-04-13 0 0.630 0.630 0.640 - - 0 0 - 0.478 0.478 0.486 - - 0 - 0.00%
2022-04-12 0 0.630 0.630 0.640 0.630 0.630 36,000 22,680 0.6300 0.478 0.478 0.486 0.478 0.478 47,415 0.4783 0.00%
2022-04-11 0 0.630 0.630 0.640 0.630 0.630 52,000 32,760 0.6300 0.478 0.478 0.486 0.478 0.478 68,489 0.4783 -1.56%
2022-04-08 0 0.640 0.630 0.640 - - 0 0 - 0.486 0.478 0.486 - - 0 - 0.00%
2022-04-07 0 0.640 0.620 0.640 0.640 0.640 92,000 58,880 0.6400 0.486 0.471 0.486 0.486 0.486 121,173 0.4859 1.59%
2022-04-06 0 0.630 0.620 0.630 0.620 0.630 84,000 52,840 0.6290 0.478 0.471 0.478 0.471 0.478 110,636 0.4776 1.61%
2022-04-04 0 0.620 0.620 0.630 - - 0 0 - 0.471 0.471 0.478 - - 0 - 0.00%
2022-04-01 0 0.620 0.620 0.630 0.620 0.620 24,000 14,880 0.6200 0.471 0.471 0.478 0.471 0.471 31,610 0.4707 0.00%
2022-03-31 0 0.620 0.620 0.630 0.620 0.620 32,000 19,840 0.6200 0.471 0.471 0.478 0.471 0.471 42,147 0.4707 0.00%
2022-03-30 0 0.620 0.620 0.630 0.620 0.620 148,000 91,760 0.6200 0.471 0.471 0.478 0.471 0.471 194,930 0.4707 0.00%
2022-03-29 0 0.620 0.620 0.630 0.620 0.620 52,000 32,240 0.6200 0.471 0.471 0.478 0.471 0.471 68,489 0.4707 0.00%
2022-03-28 0 0.620 0.620 0.630 - - 0 0 - 0.471 0.471 0.478 - - 0 - 0.00%
2022-03-25 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.471 0.456 0.471 0.471 0.471 131,710 0.4707 0.00%
2022-03-24 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.471 0.456 0.471 0.471 0.471 26,342 0.4707 3.33%
2022-03-23 0 0.600 0.600 0.620 0.590 0.600 144,000 86,240 0.5989 0.456 0.456 0.471 0.448 0.456 189,662 0.4547 0.00%
2022-03-22 0 0.600 0.590 0.600 0.590 0.600 196,000 117,240 0.5982 0.456 0.448 0.456 0.448 0.456 258,151 0.4542 1.69%
2022-03-21 0 0.590 0.580 0.590 0.590 0.600 132,000 78,200 0.5924 0.448 0.440 0.448 0.448 0.456 173,857 0.4498 1.72%
2022-03-18 0 0.580 0.580 0.590 0.580 0.600 324,000 191,560 0.5912 0.440 0.440 0.448 0.440 0.456 426,739 0.4489 -1.69%
2022-03-17 0 0.590 0.580 0.600 0.570 0.600 304,000 180,800 0.5947 0.448 0.440 0.456 0.433 0.456 400,397 0.4516 0.00%
2022-03-16 0 0.590 0.580 0.600 0.580 0.590 1,600,000 939,000 0.5869 0.448 0.440 0.456 0.440 0.448 2,107,352 0.4456 3.51%
2022-03-15 0 0.570 0.570 0.590 0.570 0.600 1,616,000 947,600 0.5864 0.433 0.433 0.448 0.433 0.456 2,128,426 0.4452 -5.00%
2022-03-14 0 0.600 0.600 0.610 0.600 0.610 928,000 564,480 0.6083 0.456 0.456 0.463 0.456 0.463 1,222,264 0.4618 -3.23%
2022-03-11 0 0.620 0.620 0.630 0.620 0.620 232,000 143,840 0.6200 0.471 0.471 0.478 0.471 0.471 305,566 0.4707 0.00%
2022-03-10 0 0.620 0.620 0.630 0.620 0.630 108,000 67,040 0.6207 0.471 0.471 0.478 0.471 0.478 142,246 0.4713 -1.59%
2022-03-09 0 0.630 0.620 0.630 0.620 0.630 220,000 137,440 0.6247 0.478 0.471 0.478 0.471 0.478 289,761 0.4743 1.61%
2022-03-08 0 0.620 0.620 0.630 0.620 0.620 356,000 220,720 0.6200 0.471 0.471 0.478 0.471 0.471 468,886 0.4707 0.00%
2022-03-07 0 0.620 0.620 0.630 0.620 0.640 1,404,000 877,800 0.6252 0.471 0.471 0.478 0.471 0.486 1,849,202 0.4747 -1.59%
2022-03-04 0 0.630 0.620 0.640 0.620 0.640 344,000 216,840 0.6303 0.478 0.471 0.486 0.471 0.486 453,081 0.4786 0.00%
2022-03-03 0 0.630 0.630 0.640 0.630 0.640 224,000 141,360 0.6311 0.478 0.478 0.486 0.478 0.486 295,029 0.4791 -1.56%
2022-03-02 0 0.640 0.630 0.640 0.630 0.650 2,452,000 1,562,600 0.6373 0.486 0.478 0.486 0.478 0.494 3,229,517 0.4838 0.00%
2022-03-01 0 0.640 0.630 0.650 0.630 0.640 460,000 292,240 0.6353 0.486 0.478 0.494 0.478 0.486 605,864 0.4824 0.00%
2022-02-28 0 0.640 0.630 0.650 0.640 0.640 1,060,000 678,400 0.6400 0.486 0.478 0.494 0.486 0.486 1,396,121 0.4859 -1.54%
2022-02-25 0 0.650 0.640 0.650 - - 0 0 - 0.494 0.486 0.494 - - 0 - 0.00%
2022-02-24 0 0.650 0.640 0.650 0.640 0.650 72,000 46,320 0.6433 0.494 0.486 0.494 0.486 0.494 94,831 0.4884 0.00%
2022-02-23 0 0.650 0.640 0.650 0.650 0.660 640,000 416,720 0.6511 0.494 0.486 0.494 0.494 0.501 842,941 0.4944 0.00%
2022-02-22 0 0.650 0.640 0.650 0.640 0.650 100,000 64,280 0.6428 0.494 0.486 0.494 0.486 0.494 131,710 0.4880 0.00%
2022-02-21 0 0.650 0.640 0.650 0.650 0.650 76,000 49,400 0.6500 0.494 0.486 0.494 0.494 0.494 100,099 0.4935 0.00%
2022-02-18 0 0.650 0.640 0.650 0.650 0.650 232,000 150,800 0.6500 0.494 0.486 0.494 0.494 0.494 305,566 0.4935 0.00%
2022-02-17 0 0.650 0.640 0.650 0.650 0.650 8,000 5,200 0.6500 0.494 0.486 0.494 0.494 0.494 10,537 0.4935 1.56%
2022-02-16 0 0.640 0.640 0.650 0.640 0.640 100,000 64,000 0.6400 0.486 0.486 0.494 0.486 0.486 131,710 0.4859 0.00%
2022-02-15 0 0.640 0.640 0.650 0.640 0.650 324,000 207,480 0.6404 0.486 0.486 0.494 0.486 0.494 426,739 0.4862 0.00%
2022-02-14 0 0.640 0.640 0.650 0.640 0.650 736,000 476,400 0.6473 0.486 0.486 0.494 0.486 0.494 969,382 0.4914 -1.54%
2022-02-11 0 0.650 0.640 0.650 0.650 0.660 372,000 242,000 0.6505 0.494 0.486 0.494 0.494 0.501 489,959 0.4939 0.00%
2022-02-10 0 0.650 0.650 0.660 0.650 0.650 28,000 18,200 0.6500 0.494 0.494 0.501 0.494 0.494 36,879 0.4935 0.00%
2022-02-09 0 0.650 0.650 0.660 0.650 0.650 204,000 132,600 0.6500 0.494 0.494 0.501 0.494 0.494 268,687 0.4935 0.00%
2022-02-08 0 0.650 0.650 0.660 0.650 0.650 32,000 20,800 0.6500 0.494 0.494 0.501 0.494 0.494 42,147 0.4935 -1.52%
2022-02-07 0 0.660 0.650 0.660 0.660 0.660 308,000 203,280 0.6600 0.501 0.494 0.501 0.501 0.501 405,665 0.5011 0.00%
2022-02-04 0 0.660 0.650 0.660 0.650 0.660 300,000 196,960 0.6565 0.501 0.494 0.501 0.494 0.501 395,129 0.4985 0.00%
2022-01-31 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.501 0.494 0.501 0.501 0.501 31,610 0.5011 1.54%
2022-01-28 0 0.650 0.650 0.660 0.650 0.660 204,000 132,640 0.6502 0.494 0.494 0.501 0.494 0.501 268,687 0.4937 -1.52%
2022-01-27 0 0.660 0.650 0.660 0.650 0.660 116,000 75,720 0.6528 0.501 0.494 0.501 0.494 0.501 152,783 0.4956 1.54%
2022-01-26 0 0.650 0.650 0.660 0.650 0.650 268,000 174,200 0.6500 0.494 0.494 0.501 0.494 0.494 352,981 0.4935 -1.52%
2022-01-25 0 0.660 0.650 0.660 0.660 0.660 76,000 50,160 0.6600 0.501 0.494 0.501 0.501 0.501 100,099 0.5011 0.00%
2022-01-24 0 0.660 0.650 0.660 0.660 0.660 92,000 60,720 0.6600 0.501 0.494 0.501 0.501 0.501 121,173 0.5011 0.00%
2022-01-21 0 0.660 0.650 0.660 0.660 0.660 48,000 31,680 0.6600 0.501 0.494 0.501 0.501 0.501 63,221 0.5011 0.00%
2022-01-20 0 0.660 0.650 0.660 0.660 0.670 108,000 71,560 0.6626 0.501 0.494 0.501 0.501 0.509 142,246 0.5031 0.00%
2022-01-19 0 0.660 0.660 0.670 0.660 0.670 72,000 47,600 0.6611 0.501 0.501 0.509 0.501 0.509 94,831 0.5019 -1.49%
2022-01-18 0 0.670 0.660 0.670 0.650 0.670 72,000 47,640 0.6617 0.509 0.501 0.509 0.494 0.509 94,831 0.5024 3.08%
2022-01-17 0 0.650 0.650 0.660 0.650 0.660 944,000 614,000 0.6504 0.494 0.494 0.501 0.494 0.501 1,243,338 0.4938 -1.52%
2022-01-14 0 0.660 0.650 0.660 - - 0 0 - 0.501 0.494 0.501 - - 0 - 0.00%
2022-01-13 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.501 0.494 0.501 0.501 0.501 131,710 0.5011 0.00%
2022-01-12 0 0.660 0.660 0.670 0.660 0.660 360,000 237,600 0.6600 0.501 0.501 0.509 0.501 0.501 474,154 0.5011 0.00%
2022-01-11 0 0.660 0.660 0.670 0.660 0.660 144,000 95,040 0.6600 0.501 0.501 0.509 0.501 0.501 189,662 0.5011 0.00%
2022-01-10 0 0.660 0.660 0.670 0.660 0.660 590,000 389,300 0.6598 0.501 0.501 0.509 0.501 0.501 777,086 0.5010 0.00%
2022-01-07 0 0.660 0.650 0.670 0.650 0.670 148,000 97,320 0.6576 0.501 0.494 0.509 0.494 0.509 194,930 0.4993 1.54%
2022-01-06 0 0.650 0.650 0.660 0.650 0.650 648,000 421,200 0.6500 0.494 0.494 0.501 0.494 0.494 853,478 0.4935 -1.52%
2022-01-05 0 0.660 0.650 0.670 0.660 0.660 164,000 108,240 0.6600 0.501 0.494 0.509 0.501 0.501 216,004 0.5011 0.00%
2022-01-04 0 0.660 0.660 0.670 0.660 0.660 268,000 176,880 0.6600 0.501 0.501 0.509 0.501 0.501 352,981 0.5011 0.00%
2022-01-03 0 0.660 0.660 0.670 0.660 0.660 140,000 92,240 0.6589 0.501 0.501 0.509 0.501 0.501 184,393 0.5002 0.00%
2021-12-31 0 0.660 0.660 0.670 0.660 0.660 400,000 264,000 0.6600 0.501 0.501 0.509 0.501 0.501 526,838 0.5011 1.54%
2021-12-30 0 0.650 0.650 0.660 0.650 0.660 400,000 263,840 0.6596 0.494 0.494 0.501 0.494 0.501 526,838 0.5008 0.00%
2021-12-29 0 0.650 0.640 0.660 0.640 0.650 60,000 38,920 0.6487 0.494 0.486 0.501 0.486 0.494 79,026 0.4925 0.00%
2021-12-28 0 0.650 0.650 0.660 0.650 0.660 60,000 39,080 0.6513 0.494 0.494 0.501 0.494 0.501 79,026 0.4945 0.00%
2021-12-24 0 0.650 0.650 0.660 0.650 0.660 32,000 20,920 0.6538 0.494 0.494 0.501 0.494 0.501 42,147 0.4964 -1.52%
2021-12-23 0 0.660 0.650 0.660 - - 0 0 - 0.501 0.494 0.501 - - 0 - 0.00%
2021-12-22 0 0.660 0.650 0.660 0.650 0.660 312,000 203,440 0.6521 0.501 0.494 0.501 0.494 0.501 410,934 0.4951 0.00%
2021-12-21 0 0.660 0.660 0.670 0.660 0.660 36,000 23,760 0.6600 0.501 0.501 0.509 0.501 0.501 47,415 0.5011 1.54%
2021-12-20 0 0.650 0.650 0.670 0.650 0.670 112,000 72,880 0.6507 0.494 0.494 0.509 0.494 0.509 147,515 0.4941 0.00%
2021-12-17 0 0.650 0.650 0.660 0.650 0.650 32,000 20,800 0.6500 0.494 0.494 0.501 0.494 0.494 42,147 0.4935 0.00%
2021-12-16 0 0.650 0.650 0.660 0.650 0.650 12,000 7,800 0.6500 0.494 0.494 0.501 0.494 0.494 15,805 0.4935 -1.52%
2021-12-15 0 0.660 0.650 0.670 0.660 0.660 52,000 34,320 0.6600 0.501 0.494 0.509 0.501 0.501 68,489 0.5011 1.54%
2021-12-14 0 0.650 0.650 0.670 0.640 0.670 32,000 21,320 0.6663 0.494 0.494 0.509 0.486 0.509 42,147 0.5058 -1.52%
2021-12-13 0 0.660 0.660 0.670 0.660 0.670 272,000 180,640 0.6641 0.501 0.501 0.509 0.501 0.509 358,250 0.5042 0.00%
2021-12-10 0 0.660 0.650 0.660 0.660 0.660 68,000 44,880 0.6600 0.501 0.494 0.501 0.501 0.501 89,562 0.5011 0.00%
2021-12-09 0 0.660 0.650 0.660 0.650 0.660 676,000 446,120 0.6599 0.501 0.494 0.501 0.494 0.501 890,356 0.5011 3.12%
2021-12-08 0 0.660 0.660 0.670 0.650 0.670 356,000 236,760 0.6651 0.486 0.486 0.493 0.479 0.493 483,539 0.4896 0.00%
2021-12-07 0 0.660 0.640 0.660 0.650 0.660 220,000 144,440 0.6565 0.486 0.471 0.486 0.479 0.486 298,816 0.4834 1.54%
2021-12-06 0 0.650 0.640 0.650 0.650 0.660 332,000 216,120 0.6510 0.479 0.471 0.479 0.479 0.486 450,940 0.4793 0.00%
2021-12-03 0 0.650 0.650 0.660 0.640 0.660 208,000 135,600 0.6519 0.479 0.479 0.486 0.471 0.486 282,517 0.4800 1.56%
2021-12-02 0 0.640 0.640 0.660 0.640 0.650 236,000 151,480 0.6419 0.471 0.471 0.486 0.471 0.479 320,548 0.4726 -1.54%
2021-12-01 0 0.650 0.650 0.660 - - 0 0 - 0.479 0.479 0.486 - - 0 - 0.00%
2021-11-30 0 0.650 0.650 0.660 0.650 0.660 600,000 390,720 0.6512 0.479 0.479 0.486 0.479 0.486 814,953 0.4794 -1.52%
2021-11-29 0 0.660 0.650 0.670 0.660 0.670 172,000 113,640 0.6607 0.486 0.479 0.493 0.486 0.493 233,620 0.4864 1.54%
2021-11-26 0 0.650 0.650 0.660 0.650 0.660 68,000 44,360 0.6524 0.479 0.479 0.486 0.479 0.486 92,361 0.4803 -1.52%
2021-11-25 0 0.660 0.650 0.660 0.660 0.660 136,000 89,760 0.6600 0.486 0.479 0.486 0.486 0.486 184,723 0.4859 1.54%
2021-11-24 0 0.650 0.650 0.670 0.650 0.650 284,000 184,600 0.6500 0.479 0.479 0.493 0.479 0.479 385,744 0.4786 0.00%
2021-11-23 0 0.650 0.640 0.650 0.650 0.650 68,000 44,200 0.6500 0.479 0.471 0.479 0.479 0.479 92,361 0.4786 0.00%
2021-11-22 0 0.650 0.640 0.650 0.650 0.650 148,000 96,200 0.6500 0.479 0.471 0.479 0.479 0.479 201,022 0.4786 0.00%
2021-11-19 0 0.650 0.650 0.660 0.650 0.650 16,000 10,400 0.6500 0.479 0.479 0.486 0.479 0.479 21,732 0.4786 -1.52%
2021-11-18 0 0.660 0.650 0.660 0.660 0.660 260,000 171,600 0.6600 0.486 0.479 0.486 0.486 0.486 353,146 0.4859 0.00%
2021-11-17 0 0.660 0.650 0.660 - - 0 0 - 0.486 0.479 0.486 - - 0 - 0.00%
2021-11-16 0 0.660 0.650 0.660 0.650 0.660 40,000 26,280 0.6570 0.486 0.479 0.486 0.479 0.486 54,330 0.4837 1.54%
2021-11-15 0 0.650 0.650 0.660 0.650 0.660 64,000 41,640 0.6506 0.479 0.479 0.486 0.479 0.486 86,928 0.4790 0.00%
2021-11-12 0 0.650 0.640 0.650 - - 0 0 - 0.479 0.471 0.479 - - 0 - -1.52%
2021-11-11 0 0.660 0.640 0.660 0.650 0.660 268,000 176,400 0.6582 0.486 0.471 0.486 0.479 0.486 364,012 0.4846 3.13%
2021-11-10 0 0.640 0.640 0.650 0.640 0.660 620,000 405,600 0.6542 0.471 0.471 0.479 0.471 0.486 842,118 0.4816 -1.54%
2021-11-09 0 0.650 0.640 0.660 0.640 0.650 3,468,000 2,249,720 0.6487 0.479 0.471 0.486 0.471 0.479 4,710,426 0.4776 0.00%
2021-11-08 0 0.650 0.650 0.660 0.650 0.650 840,000 543,040 0.6465 0.479 0.479 0.486 0.479 0.479 1,140,934 0.4760 -1.52%
2021-11-05 0 0.660 0.640 0.660 0.650 0.660 308,000 203,200 0.6597 0.486 0.471 0.486 0.479 0.486 418,342 0.4857 1.54%
2021-11-04 0 0.650 0.640 0.650 0.650 0.650 228,000 148,200 0.6500 0.479 0.471 0.479 0.479 0.479 309,682 0.4786 0.00%
2021-11-03 0 0.650 0.650 0.660 0.650 0.650 1,064,000 691,600 0.6500 0.479 0.479 0.486 0.479 0.479 1,445,183 0.4786 -1.52%
2021-11-02 0 0.660 0.640 0.660 - - 0 0 - 0.486 0.471 0.486 - - 0 - 0.00%
2021-11-01 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 0.486 0.471 0.486 0.486 0.486 54,330 0.4859 0.00%
2021-10-29 0 0.660 0.650 0.660 0.660 0.660 32,000 21,120 0.6600 0.486 0.479 0.486 0.486 0.486 43,464 0.4859 1.54%
2021-10-28 0 0.650 0.640 0.650 0.650 0.660 180,000 117,200 0.6511 0.479 0.471 0.479 0.479 0.486 244,486 0.4794 0.00%
2021-10-27 0 0.650 0.650 0.660 0.650 0.660 72,000 47,000 0.6528 0.479 0.479 0.486 0.479 0.486 97,794 0.4806 -1.52%
2021-10-26 0 0.660 0.650 0.660 0.640 0.660 136,000 88,280 0.6491 0.486 0.479 0.486 0.471 0.486 184,723 0.4779 1.54%
2021-10-25 0 0.650 0.640 0.650 0.650 0.650 48,000 31,200 0.6500 0.479 0.471 0.479 0.479 0.479 65,196 0.4786 0.00%
2021-10-22 0 0.650 0.640 0.650 0.640 0.650 1,812,000 1,167,800 0.6445 0.479 0.471 0.479 0.471 0.479 2,461,157 0.4745 0.00%
2021-10-21 0 0.650 0.640 0.650 0.640 0.650 160,000 103,880 0.6493 0.479 0.471 0.479 0.471 0.479 217,321 0.4780 0.00%
2021-10-20 0 0.650 0.640 0.650 0.640 0.650 700,000 448,880 0.6413 0.479 0.471 0.479 0.471 0.479 950,778 0.4721 1.56%
2021-10-19 0 0.640 0.630 0.640 0.630 0.640 156,000 98,640 0.6323 0.471 0.464 0.471 0.464 0.471 211,888 0.4655 0.00%
2021-10-18 0 0.640 0.630 0.640 0.630 0.640 304,000 193,040 0.6350 0.471 0.464 0.471 0.464 0.471 412,909 0.4675 1.59%
2021-10-15 0 0.630 0.630 0.640 0.630 0.640 92,000 58,800 0.6391 0.464 0.464 0.471 0.464 0.471 124,959 0.4706 -1.56%
2021-10-12 0 0.640 0.630 0.640 0.640 0.640 260,000 166,400 0.6400 0.471 0.464 0.471 0.471 0.471 353,146 0.4712 0.00%
2021-10-11 0 0.640 0.630 0.640 0.640 0.640 24,000 15,360 0.6400 0.471 0.464 0.471 0.471 0.471 32,598 0.4712 0.00%
2021-10-08 0 0.640 0.630 0.640 0.630 0.640 476,000 300,400 0.6311 0.471 0.464 0.471 0.464 0.471 646,529 0.4646 1.59%
2021-10-07 0 0.630 0.630 0.640 0.630 0.630 96,000 60,480 0.6300 0.464 0.464 0.471 0.464 0.464 130,392 0.4638 0.00%
2021-10-06 0 0.630 0.630 0.640 0.630 0.630 40,000 25,200 0.6300 0.464 0.464 0.471 0.464 0.464 54,330 0.4638 0.00%
2021-10-05 0 0.630 0.630 0.640 0.630 0.640 1,316,000 829,280 0.6302 0.464 0.464 0.471 0.464 0.471 1,787,463 0.4639 -1.56%
2021-10-04 0 0.640 0.630 0.640 0.630 0.640 400,000 253,880 0.6347 0.471 0.464 0.471 0.464 0.471 543,302 0.4673 1.59%
2021-09-30 0 0.630 0.630 0.640 0.630 0.640 252,000 158,960 0.6308 0.464 0.464 0.471 0.464 0.471 342,280 0.4644 0.00%
2021-09-29 0 0.630 0.630 0.640 0.630 0.630 56,000 35,280 0.6300 0.464 0.464 0.471 0.464 0.464 76,062 0.4638 0.00%
2021-09-28 0 0.630 0.630 0.640 0.630 0.630 220,000 138,600 0.6300 0.464 0.464 0.471 0.464 0.464 298,816 0.4638 0.00%
2021-09-27 0 0.630 0.630 0.640 0.630 0.640 392,000 247,040 0.6302 0.464 0.464 0.471 0.464 0.471 532,436 0.4640 -1.56%
2021-09-24 0 0.640 0.630 0.640 0.640 0.640 20,000 12,800 0.6400 0.471 0.464 0.471 0.471 0.471 27,165 0.4712 0.00%
2021-09-23 0 0.640 0.630 0.640 0.640 0.640 84,000 53,760 0.6400 0.471 0.464 0.471 0.471 0.471 114,093 0.4712 1.59%
2021-09-21 0 0.630 0.630 0.640 0.630 0.630 196,000 123,480 0.6300 0.464 0.464 0.471 0.464 0.464 266,218 0.4638 0.00%
2021-09-20 0 0.630 0.630 0.640 0.630 0.630 584,000 367,920 0.6300 0.464 0.464 0.471 0.464 0.464 793,221 0.4638 -1.56%
2021-09-17 0 0.640 0.630 0.640 0.630 0.640 288,000 182,480 0.6336 0.471 0.464 0.471 0.464 0.471 391,177 0.4665 0.00%
2021-09-16 0 0.640 0.640 0.650 0.630 0.640 572,000 364,320 0.6369 0.471 0.471 0.479 0.464 0.471 776,921 0.4689 0.00%
2021-09-15 0 0.640 0.640 0.650 0.640 0.650 1,192,000 766,880 0.6434 0.471 0.471 0.479 0.471 0.479 1,619,039 0.4737 -1.54%
2021-09-14 0 0.650 0.640 0.660 0.650 0.660 1,736,000 1,128,440 0.6500 0.479 0.471 0.486 0.479 0.486 2,357,930 0.4786 1.56%
2021-09-13 0 0.640 0.640 0.650 0.640 0.660 1,424,000 929,480 0.6527 0.471 0.471 0.479 0.471 0.486 1,934,154 0.4806 -1.54%
2021-09-10 0 0.650 0.640 0.650 0.630 0.650 784,000 505,400 0.6446 0.479 0.471 0.479 0.464 0.479 1,064,871 0.4746 0.00%
2021-09-09 0 0.650 0.640 0.650 0.650 0.650 724,000 470,600 0.6500 0.479 0.471 0.479 0.479 0.479 983,376 0.4786 0.00%
2021-09-08 0 0.650 0.640 0.650 0.650 0.660 764,000 496,640 0.6501 0.479 0.471 0.479 0.479 0.486 1,037,706 0.4786 0.00%
2021-09-07 0 0.650 0.650 0.660 0.650 0.650 540,000 351,000 0.6500 0.479 0.479 0.486 0.479 0.479 733,457 0.4786 1.56%
2021-09-06 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.471 0.471 0.479 0.471 0.471 59,763 0.4712 -1.54%
2021-09-03 0 0.650 0.640 0.650 0.630 0.650 2,020,000 1,296,160 0.6417 0.479 0.471 0.479 0.464 0.479 2,743,674 0.4724 -1.52%
2021-09-02 0 0.660 0.640 0.660 0.640 0.660 884,000 570,720 0.6456 0.486 0.471 0.486 0.471 0.486 1,200,697 0.4753 3.13%
2021-09-01 0 0.640 0.630 0.650 0.640 0.640 828,000 529,920 0.6400 0.471 0.464 0.479 0.471 0.471 1,124,635 0.4712 0.00%
2021-08-31 0 0.640 0.640 0.650 0.640 0.660 1,496,000 965,400 0.6453 0.471 0.471 0.479 0.471 0.486 2,031,948 0.4751 -3.03%
2021-08-30 0 0.660 0.640 0.660 0.640 0.660 148,000 96,000 0.6486 0.486 0.471 0.486 0.471 0.486 201,022 0.4776 0.00%
2021-08-27 0 0.660 0.650 0.660 0.650 0.660 1,972,000 1,287,320 0.6528 0.486 0.479 0.486 0.479 0.486 2,678,478 0.4806 1.54%
2021-08-26 0 0.650 0.630 0.650 0.640 0.650 532,000 340,560 0.6402 0.479 0.464 0.479 0.471 0.479 722,591 0.4713 1.56%
2021-08-25 0 0.640 0.640 0.650 0.640 0.640 1,144,000 732,160 0.6400 0.471 0.471 0.479 0.471 0.471 1,553,843 0.4712 0.00%
2021-08-24 0 0.640 0.630 0.640 0.630 0.640 764,000 483,000 0.6322 0.471 0.464 0.471 0.464 0.471 1,037,706 0.4654 3.23%
2021-08-23 0 0.620 0.620 0.630 0.610 0.630 164,000 102,080 0.6224 0.456 0.456 0.464 0.449 0.464 222,754 0.4583 1.64%
2021-08-20 0 0.630 0.630 0.640 0.630 0.630 120,000 75,600 0.6300 0.449 0.449 0.456 0.449 0.449 168,334 0.4491 -1.56%
2021-08-19 0 0.640 0.630 0.650 0.640 0.650 216,000 138,360 0.6406 0.456 0.449 0.463 0.456 0.463 303,002 0.4566 1.59%
2021-08-18 0 0.630 0.630 0.650 0.630 0.640 304,000 192,600 0.6336 0.449 0.449 0.463 0.449 0.456 426,447 0.4516 -1.56%
2021-08-17 0 0.640 0.640 0.650 0.630 0.650 128,000 81,240 0.6347 0.456 0.456 0.463 0.449 0.463 179,557 0.4524 0.00%
2021-08-16 0 0.640 0.640 0.650 0.630 0.640 24,000 15,160 0.6317 0.456 0.456 0.463 0.449 0.456 33,667 0.4503 0.00%
2021-08-13 0 0.640 0.640 0.650 0.640 0.640 156,000 99,840 0.6400 0.456 0.456 0.463 0.456 0.456 218,835 0.4562 -1.54%
2021-08-12 0 0.650 0.640 0.670 0.640 0.670 368,000 243,000 0.6603 0.463 0.456 0.478 0.456 0.478 516,226 0.4707 1.56%
2021-08-11 0 0.640 0.640 0.650 - - 0 0 - 0.456 0.456 0.463 - - 0 - 0.00%
2021-08-10 0 0.640 0.640 0.650 0.640 0.650 476,000 306,040 0.6429 0.456 0.456 0.463 0.456 0.463 667,727 0.4583 -1.54%
2021-08-09 0 0.650 0.640 0.650 0.640 0.650 292,000 187,680 0.6427 0.463 0.456 0.463 0.456 0.463 409,614 0.4582 1.56%
2021-08-06 0 0.640 0.640 0.650 0.630 0.650 252,000 162,160 0.6435 0.456 0.456 0.463 0.449 0.463 353,502 0.4587 -1.54%
2021-08-05 0 0.650 0.640 0.650 0.640 0.650 104,000 66,640 0.6408 0.463 0.456 0.463 0.456 0.463 145,890 0.4568 1.56%
2021-08-04 0 0.640 0.630 0.640 0.640 0.650 20,000 12,960 0.6480 0.456 0.449 0.456 0.456 0.463 28,056 0.4619 0.00%
2021-08-03 0 0.640 0.640 0.650 0.630 0.640 208,000 131,120 0.6304 0.456 0.456 0.463 0.449 0.456 291,780 0.4494 0.00%
2021-08-02 0 0.640 0.640 0.650 0.640 0.640 216,000 138,240 0.6400 0.456 0.456 0.463 0.456 0.456 303,002 0.4562 0.00%
2021-07-30 0 0.640 0.620 0.650 0.630 0.640 880,000 560,920 0.6374 0.456 0.442 0.463 0.449 0.456 1,234,453 0.4544 1.59%
2021-07-29 0 0.630 0.630 0.650 0.600 0.640 2,212,000 1,377,360 0.6227 0.449 0.449 0.463 0.428 0.456 3,102,965 0.4439 -1.56%
2021-07-28 0 0.640 0.640 0.650 0.630 0.640 196,000 124,880 0.6371 0.456 0.456 0.463 0.449 0.456 274,946 0.4542 1.59%
2021-07-27 0 0.630 0.630 0.640 0.630 0.640 936,000 590,320 0.6307 0.449 0.449 0.456 0.449 0.456 1,313,009 0.4496 -3.08%
2021-07-26 0 0.650 0.640 0.650 0.640 0.650 144,000 93,360 0.6483 0.463 0.456 0.463 0.456 0.463 202,001 0.4622 0.00%
2021-07-23 0 0.650 0.640 0.650 0.630 0.650 516,000 333,720 0.6467 0.463 0.456 0.463 0.449 0.463 723,838 0.4610 0.00%
2021-07-22 0 0.650 0.640 0.650 0.630 0.650 120,000 75,840 0.6320 0.463 0.456 0.463 0.449 0.463 168,334 0.4505 0.00%
2021-07-21 0 0.650 0.640 0.650 0.630 0.650 152,000 97,320 0.6403 0.463 0.456 0.463 0.449 0.463 213,224 0.4564 0.00%
2021-07-20 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.463 0.456 0.463 0.463 0.463 33,667 0.4634 0.00%
2021-07-19 0 0.650 0.650 0.660 0.640 0.650 292,000 189,520 0.6490 0.463 0.463 0.470 0.456 0.463 409,614 0.4627 0.00%
2021-07-16 0 0.650 0.650 0.660 0.650 0.660 104,000 67,680 0.6508 0.463 0.463 0.470 0.463 0.470 145,890 0.4639 -1.52%
2021-07-15 0 0.660 0.650 0.660 0.650 0.660 116,000 76,480 0.6593 0.470 0.463 0.470 0.463 0.470 162,723 0.4700 1.54%
2021-07-14 0 0.650 0.640 0.650 0.650 0.660 132,000 85,920 0.6509 0.463 0.456 0.463 0.463 0.470 185,168 0.4640 0.00%
2021-07-13 0 0.650 0.640 0.650 0.640 0.660 56,000 36,280 0.6479 0.463 0.456 0.463 0.456 0.470 78,556 0.4618 0.00%
2021-07-12 0 0.650 0.650 0.660 0.650 0.650 80,000 52,000 0.6500 0.463 0.463 0.470 0.463 0.463 112,223 0.4634 1.56%
2021-07-09 0 0.640 0.640 0.650 0.640 0.640 72,000 46,080 0.6400 0.456 0.456 0.463 0.456 0.456 101,001 0.4562 -1.54%
2021-07-08 0 0.650 0.640 0.650 0.640 0.650 372,000 241,480 0.6491 0.463 0.456 0.463 0.456 0.463 521,837 0.4627 -1.52%
2021-07-07 0 0.660 0.650 0.660 0.660 0.660 288,000 190,080 0.6600 0.470 0.463 0.470 0.470 0.470 404,003 0.4705 1.54%
2021-07-06 0 0.650 0.650 0.660 0.650 0.660 140,000 92,000 0.6571 0.463 0.463 0.470 0.463 0.470 196,390 0.4685 0.00%
2021-07-05 0 0.650 0.640 0.650 0.640 0.660 320,000 207,400 0.6481 0.463 0.456 0.463 0.456 0.470 448,892 0.4620 3.17%
2021-07-02 0 0.630 0.630 0.640 0.630 0.670 884,000 565,920 0.6402 0.449 0.449 0.456 0.449 0.478 1,240,064 0.4564 -4.55%
2021-06-30 0 0.660 0.650 0.660 0.640 0.660 68,000 44,240 0.6506 0.470 0.463 0.470 0.456 0.470 95,390 0.4638 1.54%
2021-06-29 0 0.650 0.650 0.660 0.650 0.660 184,000 121,400 0.6598 0.463 0.463 0.470 0.463 0.470 258,113 0.4703 -1.52%
2021-06-28 0 0.660 0.650 0.660 0.650 0.660 36,000 23,720 0.6589 0.470 0.463 0.470 0.463 0.470 50,500 0.4697 1.54%
2021-06-25 0 0.650 0.650 0.660 0.640 0.650 104,000 67,440 0.6485 0.463 0.463 0.470 0.456 0.463 145,890 0.4623 1.56%
2021-06-24 0 0.640 0.640 0.650 0.640 0.650 84,000 53,840 0.6410 0.456 0.456 0.463 0.456 0.463 117,834 0.4569 0.00%
2021-06-23 0 0.640 0.640 0.650 0.640 0.640 208,000 133,120 0.6400 0.456 0.456 0.463 0.456 0.456 291,780 0.4562 0.00%
2021-06-22 0 0.640 0.630 0.640 0.620 0.640 940,000 592,600 0.6304 0.456 0.449 0.456 0.442 0.456 1,318,620 0.4494 0.00%
2021-06-21 0 0.640 0.640 0.660 0.640 0.660 640,000 412,400 0.6444 0.456 0.456 0.470 0.456 0.470 897,784 0.4594 -1.54%
2021-06-18 0 0.650 0.640 0.650 0.650 0.670 1,348,000 877,640 0.6511 0.463 0.456 0.463 0.463 0.478 1,890,957 0.4641 -2.99%
2021-06-17 0 0.670 0.650 0.670 0.650 0.670 248,000 164,160 0.6619 0.478 0.463 0.478 0.463 0.478 347,891 0.4719 1.52%
2021-06-16 0 0.660 0.660 0.670 0.650 0.670 784,000 521,640 0.6654 0.470 0.470 0.478 0.463 0.478 1,099,785 0.4743 1.54%
2021-06-15 0 0.650 0.650 0.660 0.650 0.680 1,564,000 1,034,680 0.6616 0.463 0.463 0.470 0.463 0.485 2,193,959 0.4716 -4.41%
2021-06-11 0 0.680 0.670 0.680 0.650 0.680 1,392,000 941,680 0.6765 0.485 0.478 0.485 0.463 0.485 1,952,680 0.4823 3.03%
2021-06-10 0 0.660 0.650 0.660 0.660 0.690 1,540,000 1,035,080 0.6721 0.470 0.463 0.470 0.470 0.492 2,160,292 0.4791 -1.49%
2021-06-09 0 0.670 0.670 0.690 0.670 0.690 988,000 671,520 0.6797 0.478 0.478 0.492 0.478 0.492 1,385,954 0.4845 -2.90%
2021-06-08 0 0.690 0.680 0.690 0.670 0.700 2,924,000 2,016,480 0.6896 0.492 0.485 0.492 0.478 0.499 4,101,750 0.4916 1.47%
2021-06-07 0 0.680 0.670 0.680 0.650 0.690 1,160,000 784,160 0.6760 0.485 0.478 0.485 0.463 0.492 1,627,233 0.4819 0.00%
2021-06-04 0 0.680 0.680 0.690 0.660 0.680 1,596,000 1,077,440 0.6751 0.485 0.485 0.492 0.470 0.485 2,238,848 0.4812 0.00%
2021-06-03 0 0.680 0.670 0.680 0.650 0.690 3,332,000 2,259,520 0.6781 0.485 0.478 0.485 0.463 0.492 4,674,087 0.4834 1.49%
2021-06-02 0 0.670 0.660 0.670 0.630 0.690 4,108,000 2,717,160 0.6614 0.478 0.470 0.478 0.449 0.492 5,762,650 0.4715 6.35%
2021-06-01 0 0.630 0.630 0.640 0.630 0.640 744,000 473,080 0.6359 0.449 0.449 0.456 0.449 0.456 1,043,674 0.4533 0.00%
2021-05-31 0 0.630 0.620 0.630 0.620 0.640 1,232,000 775,160 0.6292 0.449 0.442 0.449 0.442 0.456 1,728,234 0.4485 1.61%
2021-05-28 0 0.620 0.620 0.630 0.600 0.630 1,828,000 1,125,200 0.6155 0.442 0.442 0.449 0.428 0.449 2,564,295 0.4388 3.33%
2021-05-27 0 0.600 0.590 0.600 0.590 0.600 608,000 358,920 0.5903 0.428 0.421 0.428 0.421 0.428 852,895 0.4208 3.45%
2021-05-26 0 0.580 0.580 0.600 0.580 0.590 776,000 455,840 0.5874 0.413 0.413 0.428 0.413 0.421 1,088,563 0.4188 -1.69%
2021-05-25 0 0.590 0.580 0.590 0.580 0.600 832,000 491,320 0.5905 0.421 0.413 0.421 0.413 0.428 1,167,119 0.4210 0.00%
2021-05-24 0 0.590 0.580 0.590 0.590 0.600 620,000 366,160 0.5906 0.421 0.413 0.421 0.421 0.428 869,728 0.4210 0.00%
2021-05-21 0 0.590 0.590 0.600 0.590 0.600 456,000 269,760 0.5916 0.421 0.421 0.428 0.421 0.428 639,671 0.4217 0.00%
2021-05-20 0 0.590 0.580 0.600 0.590 0.600 104,000 61,400 0.5904 0.421 0.413 0.428 0.421 0.428 145,890 0.4209 0.00%
2021-05-18 0 0.590 0.580 0.590 0.590 0.590 296,000 174,640 0.5900 0.421 0.413 0.421 0.421 0.421 415,225 0.4206 0.00%
2021-05-17 0 0.590 0.590 0.600 0.590 0.590 28,000 16,520 0.5900 0.421 0.421 0.428 0.421 0.421 39,278 0.4206 1.72%
2021-05-14 0 0.580 0.580 0.590 0.580 0.590 56,000 32,600 0.5821 0.413 0.413 0.421 0.413 0.421 78,556 0.4150 -1.69%
2021-05-13 0 0.590 0.580 0.600 0.590 0.590 28,000 16,520 0.5900 0.421 0.413 0.428 0.421 0.421 39,278 0.4206 1.72%
2021-05-12 0 0.580 0.580 0.590 0.580 0.580 188,000 109,040 0.5800 0.413 0.413 0.421 0.413 0.413 263,724 0.4135 -1.69%
2021-05-11 0 0.590 0.580 0.600 0.580 0.590 184,000 107,760 0.5857 0.421 0.413 0.428 0.413 0.421 258,113 0.4175 0.00%
2021-05-10 0 0.590 0.590 0.600 0.590 0.620 1,736,000 1,046,360 0.6027 0.421 0.421 0.428 0.421 0.442 2,435,239 0.4297 0.00%
2021-05-07 0 0.590 0.580 0.600 0.580 0.590 164,000 96,480 0.5883 0.421 0.413 0.428 0.413 0.421 230,057 0.4194 3.51%
2021-05-06 0 0.570 0.570 0.590 0.570 0.580 220,000 126,640 0.5756 0.406 0.406 0.421 0.406 0.413 308,613 0.4104 -1.72%
2021-05-05 0 0.580 0.570 0.580 0.580 0.580 356,000 206,480 0.5800 0.413 0.406 0.413 0.413 0.413 499,392 0.4135 0.00%
2021-05-04 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 0.413 0.413 0.421 0.413 0.413 140,279 0.4135 1.75%
2021-05-03 0 0.570 0.570 0.600 0.570 0.580 1,144,000 654,000 0.5717 0.406 0.406 0.428 0.406 0.413 1,604,789 0.4075 -1.72%
2021-04-30 0 0.580 0.580 0.590 0.580 0.590 128,000 75,160 0.5872 0.413 0.413 0.421 0.413 0.421 179,557 0.4186 0.00%
2021-04-29 0 0.580 0.580 0.590 0.580 0.590 388,000 225,200 0.5804 0.413 0.413 0.421 0.413 0.421 544,281 0.4138 0.00%
2021-04-28 0 0.580 0.570 0.590 0.570 0.580 980,000 566,400 0.5780 0.413 0.406 0.421 0.406 0.413 1,374,732 0.4120 0.00%
2021-04-27 0 0.580 0.580 0.600 0.580 0.590 1,304,000 761,520 0.5840 0.413 0.413 0.428 0.413 0.421 1,829,235 0.4163 -1.69%
2021-04-26 0 0.590 0.590 0.600 0.590 0.590 92,000 54,280 0.5900 0.421 0.421 0.428 0.421 0.421 129,056 0.4206 0.00%
2021-04-23 0 0.590 0.590 0.600 0.590 0.590 116,000 68,440 0.5900 0.421 0.421 0.428 0.421 0.421 162,723 0.4206 -1.67%
2021-04-22 0 0.600 0.590 0.600 0.600 0.600 52,000 31,200 0.6000 0.428 0.421 0.428 0.428 0.428 72,945 0.4277 1.69%
2021-04-21 0 0.590 0.590 0.600 0.590 0.590 56,000 33,040 0.5900 0.421 0.421 0.428 0.421 0.421 78,556 0.4206 -1.67%
2021-04-20 0 0.600 0.590 0.600 0.600 0.600 104,000 62,400 0.6000 0.428 0.421 0.428 0.428 0.428 145,890 0.4277 0.00%
2021-04-19 0 0.600 0.590 0.610 0.600 0.600 68,000 40,800 0.6000 0.428 0.421 0.435 0.428 0.428 95,390 0.4277 -1.64%
2021-04-16 0 0.610 0.600 0.610 0.600 0.610 36,000 21,720 0.6033 0.435 0.428 0.435 0.428 0.435 50,500 0.4301 1.67%
2021-04-15 0 0.600 0.590 0.600 0.590 0.600 572,000 342,880 0.5994 0.428 0.421 0.428 0.421 0.428 802,394 0.4273 0.00%
2021-04-14 0 0.600 0.590 0.600 0.570 0.600 516,000 298,440 0.5784 0.428 0.421 0.428 0.406 0.428 723,838 0.4123 0.00%
2021-04-13 0 0.600 0.590 0.600 0.600 0.600 288,000 172,800 0.6000 0.428 0.421 0.428 0.428 0.428 404,003 0.4277 0.00%
2021-04-12 0 0.600 0.590 0.600 0.600 0.600 64,000 38,400 0.6000 0.428 0.421 0.428 0.428 0.428 89,778 0.4277 1.69%
2021-04-09 0 0.590 0.590 0.600 0.590 0.600 480,000 286,760 0.5974 0.421 0.421 0.428 0.421 0.428 673,338 0.4259 -1.67%
2021-04-08 0 0.600 0.600 0.610 0.600 0.600 140,000 84,000 0.6000 0.428 0.428 0.435 0.428 0.428 196,390 0.4277 0.00%
2021-04-07 0 0.600 0.600 0.610 0.590 0.610 1,016,000 610,160 0.6006 0.428 0.428 0.435 0.421 0.435 1,425,232 0.4281 -1.64%
2021-04-01 0 0.610 0.610 0.620 0.610 0.620 412,000 251,560 0.6106 0.435 0.435 0.442 0.435 0.442 577,948 0.4353 0.00%
2021-03-31 0 0.610 0.600 0.610 0.600 0.620 188,000 114,680 0.6100 0.435 0.428 0.435 0.428 0.442 263,724 0.4348 0.00%
2021-03-30 0 0.610 0.610 0.620 0.610 0.630 748,000 460,880 0.6161 0.435 0.435 0.442 0.435 0.449 1,049,285 0.4392 -1.61%
2021-03-29 0 0.620 0.610 0.620 0.620 0.630 776,000 483,840 0.6235 0.442 0.435 0.442 0.442 0.449 1,088,563 0.4445 1.64%
2021-03-26 0 0.610 0.610 0.620 0.610 0.610 76,000 46,360 0.6100 0.435 0.435 0.442 0.435 0.435 106,612 0.4348 0.00%
2021-03-25 0 0.610 0.610 0.620 0.610 0.610 136,000 82,960 0.6100 0.435 0.435 0.442 0.435 0.435 190,779 0.4348 0.00%
2021-03-24 0 0.610 0.590 0.620 0.610 0.620 196,000 120,360 0.6141 0.435 0.421 0.442 0.435 0.442 274,946 0.4378 -1.61%
2021-03-23 0 0.620 0.620 0.630 0.620 0.630 72,000 44,840 0.6228 0.442 0.442 0.449 0.442 0.449 101,001 0.4440 0.00%
2021-03-22 0 0.620 0.620 0.630 0.620 0.620 228,000 141,360 0.6200 0.442 0.442 0.449 0.442 0.442 319,835 0.4420 0.00%
2021-03-19 0 0.620 0.620 0.630 0.620 0.620 68,000 42,160 0.6200 0.442 0.442 0.449 0.442 0.442 95,390 0.4420 1.64%
2021-03-18 0 0.610 0.600 0.630 0.610 0.610 60,000 36,600 0.6100 0.435 0.428 0.449 0.435 0.435 84,167 0.4348 0.00%
2021-03-17 0 0.610 0.610 0.620 0.610 0.610 196,000 119,560 0.6100 0.435 0.435 0.442 0.435 0.435 274,946 0.4348 0.00%
2021-03-16 0 0.610 0.600 0.610 0.610 0.610 96,000 58,560 0.6100 0.435 0.428 0.435 0.435 0.435 134,668 0.4348 0.00%
2021-03-15 0 0.610 0.610 0.620 0.610 0.630 1,304,000 805,120 0.6174 0.435 0.435 0.442 0.435 0.449 1,829,235 0.4401 0.00%
2021-03-12 0 0.610 0.610 0.620 0.610 0.610 12,000 7,320 0.6100 0.435 0.435 0.442 0.435 0.435 16,833 0.4348 0.00%
2021-03-11 0 0.610 0.610 0.630 - - 0 0 - 0.435 0.435 0.449 - - 0 - 1.67%
2021-03-10 0 0.600 0.600 0.630 0.600 0.610 544,000 327,920 0.6028 0.428 0.428 0.449 0.428 0.435 763,116 0.4297 0.00%
2021-03-09 0 0.600 0.600 0.620 0.600 0.620 1,284,000 781,040 0.6083 0.428 0.428 0.442 0.428 0.442 1,801,179 0.4336 -3.23%
2021-03-08 0 0.620 0.620 0.630 0.620 0.650 1,096,000 691,920 0.6313 0.442 0.442 0.449 0.442 0.463 1,537,455 0.4500 0.00%
2021-03-05 0 0.620 0.620 0.630 0.620 0.640 424,000 263,600 0.6217 0.442 0.442 0.449 0.442 0.456 594,782 0.4432 0.00%
2021-03-04 0 0.620 0.620 0.630 0.620 0.620 228,000 141,360 0.6200 0.442 0.442 0.449 0.442 0.442 319,835 0.4420 0.00%
2021-03-03 0 0.620 0.620 0.630 0.610 0.640 540,000 335,960 0.6221 0.442 0.442 0.449 0.435 0.456 757,505 0.4435 -1.59%
2021-03-02 0 0.630 0.630 0.640 0.620 0.650 1,140,000 728,520 0.6391 0.449 0.449 0.456 0.442 0.463 1,599,177 0.4556 -1.56%
2021-03-01 0 0.640 0.630 0.640 0.620 0.670 5,460,000 3,476,640 0.6367 0.456 0.449 0.456 0.442 0.478 7,659,218 0.4539 6.67%
2021-02-26 0 0.600 0.590 0.600 0.560 0.630 31,824,000 18,796,400 0.5906 0.428 0.421 0.428 0.399 0.449 44,642,302 0.4210 7.14%
2021-02-25 0 0.560 0.580 0.590 0.560 0.630 3,452,000 2,036,760 0.5900 0.399 0.413 0.421 0.399 0.449 4,842,422 0.4206 -1.75%
2021-02-24 0 0.570 0.570 0.580 0.550 0.570 2,500,000 1,410,400 0.5642 0.406 0.406 0.413 0.392 0.406 3,506,968 0.4022 1.79%
2021-02-23 0 0.560 0.560 0.570 0.550 0.630 13,028,000 7,485,400 0.5746 0.399 0.399 0.406 0.392 0.449 18,275,512 0.4096 -12.50%
2021-02-22 0 0.640 0.630 0.640 0.610 0.650 2,404,000 1,519,640 0.6321 0.456 0.449 0.456 0.435 0.463 3,372,301 0.4506 4.92%
2021-02-19 0 0.610 0.610 0.620 0.600 0.620 18,840,000 11,269,480 0.5982 0.435 0.435 0.442 0.428 0.442 26,428,512 0.4264 -1.61%
2021-02-18 0 0.620 0.610 0.620 0.590 0.650 4,692,000 2,859,440 0.6094 0.442 0.435 0.442 0.421 0.463 6,581,878 0.4344 3.33%
2021-02-17 0 0.600 0.590 0.600 0.580 0.600 1,168,000 690,760 0.5914 0.428 0.421 0.428 0.413 0.428 1,638,456 0.4216 3.45%
2021-02-16 0 0.580 0.580 0.590 0.570 0.590 1,676,000 974,320 0.5813 0.413 0.413 0.421 0.406 0.421 2,351,071 0.4144 1.75%
2021-02-11 0 0.570 0.550 0.570 0.550 0.570 60,000 33,560 0.5593 0.406 0.392 0.406 0.392 0.406 84,167 0.3987 1.79%
2021-02-10 0 0.560 0.560 0.580 0.560 0.560 460,000 257,600 0.5600 0.399 0.399 0.413 0.399 0.399 645,282 0.3992 -1.75%
2021-02-09 0 0.570 0.560 0.570 0.560 0.580 396,000 225,680 0.5699 0.406 0.399 0.406 0.399 0.413 555,504 0.4063 0.00%
2021-02-08 0 0.570 0.570 0.590 0.560 0.590 732,000 425,120 0.5808 0.406 0.406 0.421 0.399 0.421 1,026,840 0.4140 -1.72%
2021-02-05 0 0.580 0.580 0.590 0.570 0.580 96,000 55,560 0.5788 0.413 0.413 0.421 0.406 0.413 134,668 0.4126 1.75%
2021-02-04 0 0.570 0.570 0.590 0.570 0.580 64,000 36,600 0.5719 0.406 0.406 0.421 0.406 0.413 89,778 0.4077 -1.72%
2021-02-03 0 0.580 0.570 0.590 0.580 0.590 1,248,000 730,080 0.5850 0.413 0.406 0.421 0.413 0.421 1,750,678 0.4170 1.75%
2021-02-02 0 0.570 0.560 0.580 0.550 0.610 3,300,000 1,900,680 0.5760 0.406 0.399 0.413 0.392 0.435 4,629,198 0.4106 3.64%
2021-02-01 0 0.550 0.550 0.560 0.550 0.550 344,000 189,200 0.5500 0.392 0.392 0.399 0.392 0.392 482,559 0.3921 0.00%
2021-01-29 0 0.550 0.550 0.560 0.550 0.550 244,000 134,200 0.5500 0.392 0.392 0.399 0.392 0.392 342,280 0.3921 0.00%
2021-01-28 0 0.550 0.550 0.560 0.540 0.560 368,000 201,520 0.5476 0.392 0.392 0.399 0.385 0.399 516,226 0.3904 -1.79%
2021-01-27 0 0.560 0.550 0.560 0.550 0.560 108,000 60,200 0.5574 0.399 0.392 0.399 0.392 0.399 151,501 0.3974 1.82%
2021-01-26 0 0.550 0.540 0.550 0.550 0.550 200,000 110,000 0.5500 0.392 0.385 0.392 0.392 0.392 280,557 0.3921 0.00%
2021-01-25 0 0.550 0.540 0.550 0.540 0.550 528,000 290,320 0.5498 0.392 0.385 0.392 0.385 0.392 740,672 0.3920 0.00%
2021-01-22 0 0.550 0.540 0.550 0.540 0.550 272,000 148,880 0.5474 0.392 0.385 0.392 0.385 0.392 381,558 0.3902 1.85%
2021-01-21 0 0.540 0.540 0.550 0.540 0.560 328,000 180,720 0.5510 0.385 0.385 0.392 0.385 0.399 460,114 0.3928 0.00%
2021-01-20 0 0.540 0.540 0.550 0.540 0.560 240,000 131,760 0.5490 0.385 0.385 0.392 0.385 0.399 336,669 0.3914 -1.82%
2021-01-19 0 0.550 0.550 0.560 0.540 0.550 1,232,000 674,320 0.5473 0.392 0.392 0.399 0.385 0.392 1,728,234 0.3902 0.00%
2021-01-18 0 0.550 0.540 0.550 0.540 0.550 316,000 173,640 0.5495 0.392 0.385 0.392 0.385 0.392 443,281 0.3917 1.85%
2021-01-15 0 0.540 0.530 0.540 0.530 0.540 220,000 117,280 0.5331 0.385 0.378 0.385 0.378 0.385 308,613 0.3800 0.00%
2021-01-14 0 0.540 0.540 0.550 0.540 0.550 404,000 219,440 0.5432 0.385 0.385 0.392 0.385 0.392 566,726 0.3872 -1.82%
2021-01-13 0 0.550 0.530 0.550 0.540 0.550 352,000 191,520 0.5441 0.392 0.378 0.392 0.385 0.392 493,781 0.3879 1.85%
2021-01-12 0 0.540 0.530 0.540 0.540 0.550 188,000 102,200 0.5436 0.385 0.378 0.385 0.385 0.392 263,724 0.3875 1.89%
2021-01-11 0 0.530 0.530 0.540 0.530 0.540 88,000 46,840 0.5323 0.378 0.378 0.385 0.378 0.385 123,445 0.3794 -1.85%
2021-01-08 0 0.540 0.530 0.540 0.530 0.540 196,000 104,960 0.5355 0.385 0.378 0.385 0.378 0.385 274,946 0.3817 -1.82%
2021-01-07 0 0.550 0.530 0.550 0.530 0.550 136,000 73,120 0.5376 0.392 0.378 0.392 0.378 0.392 190,779 0.3833 1.85%
2021-01-06 0 0.540 0.530 0.540 0.530 0.540 52,000 28,040 0.5392 0.385 0.378 0.385 0.378 0.385 72,945 0.3844 0.00%
2021-01-05 0 0.540 0.530 0.540 0.530 0.540 52,000 28,040 0.5392 0.385 0.378 0.385 0.378 0.385 72,945 0.3844 1.89%
2021-01-04 0 0.530 0.530 0.540 0.530 0.540 140,000 74,280 0.5306 0.378 0.378 0.385 0.378 0.385 196,390 0.3782 0.00%
2020-12-31 0 0.530 0.530 0.550 - - 0 0 - 0.378 0.378 0.392 - - 0 - 0.00%
2020-12-30 0 0.530 0.530 0.550 0.530 0.540 324,000 174,680 0.5391 0.378 0.378 0.392 0.378 0.385 454,503 0.3843 -3.64%
2020-12-29 0 0.550 0.540 0.550 0.550 0.550 20,000 11,000 0.5500 0.392 0.385 0.392 0.392 0.392 28,056 0.3921 1.85%
2020-12-28 0 0.540 0.530 0.550 0.540 0.560 180,000 99,360 0.5520 0.385 0.378 0.392 0.385 0.399 252,502 0.3935 0.00%
2020-12-24 0 0.540 0.530 0.550 0.540 0.550 80,000 43,440 0.5430 0.385 0.378 0.392 0.385 0.392 112,223 0.3871 0.00%
2020-12-23 0 0.540 0.540 0.550 0.540 0.540 116,000 62,640 0.5400 0.385 0.385 0.392 0.385 0.385 162,723 0.3849 -1.82%
2020-12-22 0 0.550 0.530 0.550 0.530 0.550 68,000 36,680 0.5394 0.392 0.378 0.392 0.378 0.392 95,390 0.3845 0.00%
2020-12-21 0 0.550 0.540 0.550 0.540 0.550 48,000 26,080 0.5433 0.392 0.385 0.392 0.385 0.392 67,334 0.3873 1.85%
2020-12-18 0 0.540 0.540 0.560 0.540 0.560 212,000 116,160 0.5479 0.385 0.385 0.399 0.385 0.399 297,391 0.3906 0.00%
2020-12-17 0 0.540 0.530 0.550 0.530 0.540 76,000 40,320 0.5305 0.385 0.378 0.392 0.378 0.385 106,612 0.3782 1.89%
2020-12-16 0 0.530 0.530 0.540 0.530 0.540 820,000 437,800 0.5339 0.378 0.378 0.385 0.378 0.385 1,150,286 0.3806 0.00%
2020-12-15 0 0.530 0.530 0.550 0.530 0.540 176,000 93,880 0.5334 0.378 0.378 0.392 0.378 0.385 246,891 0.3802 -3.64%
2020-12-14 0 0.550 0.530 0.550 0.550 0.550 40,000 22,000 0.5500 0.392 0.378 0.392 0.392 0.392 56,111 0.3921 1.85%
2020-12-11 0 0.540 0.530 0.550 0.530 0.540 376,000 200,040 0.5320 0.385 0.378 0.392 0.378 0.385 527,448 0.3793 0.00%
2020-12-10 0 0.540 0.530 0.540 0.530 0.540 236,000 126,480 0.5359 0.385 0.378 0.385 0.378 0.385 331,058 0.3820 0.00%
2020-12-09 0 0.540 0.540 0.560 0.530 0.540 168,000 90,120 0.5364 0.385 0.385 0.399 0.378 0.385 235,668 0.3824 -1.82%
2020-12-08 0 0.550 0.540 0.550 0.550 0.550 84,000 46,200 0.5500 0.392 0.385 0.392 0.392 0.392 117,834 0.3921 0.00%
2020-12-07 0 0.550 0.530 0.550 0.530 0.550 448,000 240,400 0.5366 0.392 0.378 0.392 0.378 0.392 628,449 0.3825 1.85%
2020-12-04 0 0.560 0.560 0.570 0.560 0.560 488,000 273,280 0.5600 0.385 0.385 0.392 0.385 0.385 709,914 0.3849 0.00%
2020-12-03 0 0.560 0.560 0.570 0.560 0.570 760,000 427,400 0.5624 0.385 0.385 0.392 0.385 0.392 1,105,604 0.3866 0.00%
2020-12-02 0 0.560 0.550 0.570 0.560 0.560 228,000 127,680 0.5600 0.385 0.378 0.392 0.385 0.385 331,681 0.3849 0.00%
2020-12-01 0 0.560 0.560 0.570 0.560 0.570 244,000 138,920 0.5693 0.385 0.385 0.392 0.385 0.392 354,957 0.3914 -1.75%
2020-11-30 0 0.570 0.560 0.570 0.560 0.570 132,000 74,960 0.5679 0.392 0.385 0.392 0.385 0.392 192,026 0.3904 0.00%
2020-11-27 0 0.570 0.560 0.570 0.550 0.570 496,000 276,120 0.5567 0.392 0.385 0.392 0.378 0.392 721,552 0.3827 3.64%
2020-11-26 0 0.550 0.550 0.570 0.550 0.580 452,000 253,680 0.5612 0.378 0.378 0.392 0.378 0.399 657,544 0.3858 -3.51%
2020-11-25 0 0.570 0.560 0.570 0.560 0.580 2,808,000 1,605,000 0.5716 0.392 0.385 0.392 0.385 0.399 4,084,916 0.3929 -1.72%
2020-11-24 0 0.580 0.570 0.580 0.570 0.590 1,304,000 757,160 0.5806 0.399 0.392 0.399 0.392 0.406 1,896,984 0.3991 0.00%
2020-11-23 0 0.580 0.570 0.580 0.570 0.580 604,000 346,880 0.5743 0.399 0.392 0.399 0.392 0.399 878,664 0.3948 1.75%
2020-11-20 0 0.570 0.570 0.580 0.560 0.580 824,000 469,120 0.5693 0.392 0.392 0.399 0.385 0.399 1,198,708 0.3914 1.79%
2020-11-19 0 0.560 0.560 0.580 0.530 0.590 3,488,000 1,992,640 0.5713 0.385 0.385 0.399 0.364 0.406 5,074,141 0.3927 -1.75%
2020-11-18 0 0.570 0.560 0.570 0.540 0.580 1,008,000 550,520 0.5462 0.392 0.385 0.392 0.371 0.399 1,466,380 0.3754 7.55%
2020-11-17 0 0.530 0.530 0.540 0.530 0.530 132,000 69,960 0.5300 0.364 0.364 0.371 0.364 0.364 192,026 0.3643 -1.85%
2020-11-16 0 0.540 0.530 0.540 0.530 0.540 232,000 124,640 0.5372 0.371 0.364 0.371 0.364 0.371 337,500 0.3693 1.89%
2020-11-13 0 0.530 0.520 0.530 0.530 0.530 20,000 10,600 0.5300 0.364 0.357 0.364 0.364 0.364 29,095 0.3643 1.92%
2020-11-12 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 0.357 0.357 0.364 0.357 0.357 145,474 0.3575 -1.89%
2020-11-11 0 0.530 0.500 0.530 0.510 0.540 196,000 103,200 0.5265 0.364 0.344 0.364 0.351 0.371 285,129 0.3619 3.92%
2020-11-10 0 0.510 0.510 0.520 0.510 0.510 4,000 2,040 0.5100 0.351 0.351 0.357 0.351 0.351 5,819 0.3506 0.00%
2020-11-09 0 0.510 0.510 0.520 0.510 0.510 124,000 63,240 0.5100 0.351 0.351 0.357 0.351 0.351 180,388 0.3506 0.00%
2020-11-06 0 0.510 0.510 0.520 0.510 0.520 56,000 28,600 0.5107 0.351 0.351 0.357 0.351 0.357 81,466 0.3511 -1.92%
2020-11-05 0 0.520 0.510 0.540 0.510 0.520 28,000 14,520 0.5186 0.357 0.351 0.371 0.351 0.357 40,733 0.3565 0.00%
2020-11-04 0 0.520 0.520 0.530 0.520 0.530 84,000 43,720 0.5205 0.357 0.357 0.364 0.357 0.364 122,198 0.3578 -1.89%
2020-11-03 0 0.530 0.520 0.530 0.530 0.540 200,000 106,200 0.5310 0.364 0.357 0.364 0.364 0.371 290,948 0.3650 0.00%
2020-11-02 0 0.530 0.510 0.530 0.510 0.530 44,000 23,040 0.5236 0.364 0.351 0.364 0.351 0.364 64,009 0.3600 3.92%
2020-10-30 0 0.510 0.510 0.520 0.500 0.500 420,000 210,000 0.5000 0.351 0.351 0.357 0.344 0.344 610,992 0.3437 0.00%
2020-10-29 0 0.510 0.510 0.520 0.500 0.510 120,000 61,160 0.5097 0.351 0.351 0.357 0.344 0.351 174,569 0.3503 2.00%
2020-10-28 0 0.500 0.500 0.530 0.500 0.530 296,000 151,880 0.5131 0.344 0.344 0.364 0.344 0.364 430,604 0.3527 -1.96%
2020-10-27 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.351 0.351 0.364 0.351 0.351 29,095 0.3506 -3.77%
2020-10-23 0 0.530 0.520 0.540 0.530 0.530 496,000 262,880 0.5300 0.364 0.357 0.371 0.364 0.364 721,552 0.3643 1.92%
2020-10-22 0 0.520 0.510 0.530 0.510 0.520 104,000 53,080 0.5104 0.357 0.351 0.364 0.351 0.357 151,293 0.3508 0.00%
2020-10-21 0 0.520 0.510 0.520 - - 0 0 - 0.357 0.351 0.357 - - 0 - 0.00%
2020-10-20 0 0.520 0.520 0.540 0.520 0.530 252,000 131,520 0.5219 0.357 0.357 0.371 0.357 0.364 366,595 0.3588 0.00%
2020-10-19 0 0.520 0.510 0.530 0.520 0.520 40,000 20,800 0.5200 0.357 0.351 0.364 0.357 0.357 58,190 0.3575 0.00%
2020-10-16 0 0.520 0.510 0.520 - - 0 0 - 0.357 0.351 0.357 - - 0 - 0.00%
2020-10-15 0 0.520 0.510 0.520 0.520 0.520 308,000 160,160 0.5200 0.357 0.351 0.357 0.357 0.357 448,061 0.3575 1.96%
2020-10-14 0 0.510 0.510 0.520 0.510 0.510 164,000 83,640 0.5100 0.351 0.351 0.357 0.351 0.351 238,578 0.3506 0.00%
2020-10-12 0 0.510 0.510 0.520 0.510 0.510 292,000 148,920 0.5100 0.351 0.351 0.357 0.351 0.351 424,785 0.3506 0.00%
2020-10-09 0 0.510 0.500 0.520 0.510 0.510 640,000 326,400 0.5100 0.351 0.344 0.357 0.351 0.351 931,035 0.3506 -1.92%
2020-10-08 0 0.520 0.510 0.520 0.520 0.520 236,000 122,720 0.5200 0.357 0.351 0.357 0.357 0.357 343,319 0.3575 1.96%
2020-10-07 0 0.510 0.500 0.520 0.510 0.510 692,000 352,920 0.5100 0.351 0.344 0.357 0.351 0.351 1,006,682 0.3506 0.00%
2020-10-06 0 0.510 0.500 0.510 - - 0 0 - 0.351 0.344 0.351 - - 0 - 0.00%
2020-10-05 0 0.510 0.500 0.510 0.510 0.510 12,000 6,120 0.5100 0.351 0.344 0.351 0.351 0.351 17,457 0.3506 0.00%
2020-09-30 0 0.510 0.500 0.510 - - 0 0 - 0.351 0.344 0.351 - - 0 - 0.00%
2020-09-29 0 0.510 0.500 0.520 0.500 0.520 508,000 258,280 0.5084 0.351 0.344 0.357 0.344 0.357 739,009 0.3495 0.00%
2020-09-28 0 0.510 0.500 0.510 0.500 0.520 184,000 93,080 0.5059 0.351 0.344 0.351 0.344 0.357 267,673 0.3477 2.00%
2020-09-25 0 0.500 0.500 0.510 0.500 0.500 244,000 122,000 0.5000 0.344 0.344 0.351 0.344 0.344 354,957 0.3437 -1.96%
2020-09-24 0 0.510 0.510 0.520 0.500 0.510 580,000 290,800 0.5014 0.351 0.351 0.357 0.344 0.351 843,751 0.3447 0.00%
2020-09-23 0 0.510 0.500 0.520 0.495 0.510 720,000 362,100 0.5029 0.351 0.344 0.357 0.340 0.351 1,047,414 0.3457 2.00%
2020-09-22 0 0.500 0.490 0.500 0.490 0.500 548,000 273,880 0.4998 0.344 0.337 0.344 0.337 0.344 797,199 0.3436 2.04%
2020-09-21 0 0.490 0.490 0.500 0.475 0.495 984,000 484,960 0.4928 0.337 0.337 0.344 0.327 0.340 1,431,466 0.3388 -1.01%
2020-09-18 0 0.495 0.480 0.500 0.495 0.495 864,000 427,680 0.4950 0.340 0.330 0.344 0.340 0.340 1,256,897 0.3403 0.00%
2020-09-17 0 0.495 0.485 0.500 0.495 0.495 104,000 51,480 0.4950 0.340 0.333 0.344 0.340 0.340 151,293 0.3403 0.00%
2020-09-16 0 0.495 0.485 0.495 0.490 0.495 332,000 164,260 0.4948 0.340 0.333 0.340 0.337 0.340 482,974 0.3401 2.06%
2020-09-15 0 0.485 0.475 0.490 - - 0 0 - 0.333 0.327 0.337 - - 0 - 0.00%
2020-09-14 0 0.485 0.480 0.485 - - 0 0 - 0.333 0.330 0.333 - - 0 - -1.02%
2020-09-11 0 0.490 0.485 0.490 0.490 0.490 592,000 290,080 0.4900 0.337 0.333 0.337 0.337 0.337 861,207 0.3368 0.00%
2020-09-10 0 0.490 0.490 0.495 0.485 0.490 336,000 164,600 0.4899 0.337 0.337 0.340 0.333 0.337 488,793 0.3367 1.03%
2020-09-09 0 0.485 0.475 0.485 0.460 0.485 720,000 343,960 0.4777 0.333 0.327 0.333 0.316 0.333 1,047,414 0.3284 0.00%
2020-09-08 0 0.485 0.485 0.495 0.475 0.490 1,344,000 651,300 0.4846 0.333 0.333 0.340 0.327 0.337 1,955,174 0.3331 1.04%
2020-09-07 0 0.480 0.475 0.485 - - 0 0 - 0.330 0.327 0.333 - - 0 - 0.00%
2020-09-04 0 0.480 0.480 0.485 0.480 0.480 72,000 34,560 0.4800 0.330 0.330 0.333 0.330 0.330 104,741 0.3300 0.00%
2020-09-03 0 0.480 0.480 0.485 0.480 0.490 72,000 35,120 0.4878 0.330 0.330 0.333 0.330 0.337 104,741 0.3353 -2.04%
2020-09-02 0 0.490 0.480 0.490 0.480 0.490 136,000 65,400 0.4809 0.337 0.330 0.337 0.330 0.337 197,845 0.3306 2.08%
2020-09-01 0 0.480 0.480 0.490 0.480 0.480 104,000 49,920 0.4800 0.330 0.330 0.337 0.330 0.330 151,293 0.3300 0.00%
2020-08-31 0 0.480 0.480 0.490 0.475 0.490 680,000 327,620 0.4818 0.330 0.330 0.337 0.327 0.337 989,225 0.3312 -2.04%
2020-08-28 0 0.490 0.485 0.490 0.480 0.490 320,000 155,600 0.4863 0.337 0.333 0.337 0.330 0.337 465,518 0.3343 1.03%
2020-08-27 0 0.485 0.480 0.490 0.480 0.485 308,000 148,840 0.4832 0.333 0.330 0.337 0.330 0.333 448,061 0.3322 -1.02%
2020-08-26 0 0.490 0.480 0.490 - - 0 0 - 0.337 0.330 0.337 - - 0 - -1.01%
2020-08-25 0 0.495 0.485 0.495 0.490 0.495 56,000 27,580 0.4925 0.340 0.333 0.340 0.337 0.340 81,466 0.3385 1.02%
2020-08-24 0 0.490 0.485 0.490 0.485 0.490 108,000 52,900 0.4898 0.337 0.333 0.337 0.333 0.337 157,112 0.3367 0.00%
2020-08-21 0 0.490 0.475 0.495 0.490 0.490 16,000 7,840 0.4900 0.337 0.327 0.340 0.337 0.337 23,276 0.3368 2.08%
2020-08-20 0 0.480 0.480 0.485 0.475 0.480 52,000 24,760 0.4762 0.330 0.330 0.333 0.327 0.330 75,647 0.3273 -1.03%
2020-08-19 0 0.485 0.475 0.485 0.490 0.490 4,000 1,960 0.4900 0.333 0.327 0.333 0.337 0.337 5,819 0.3368 3.19%
2020-08-18 0 0.470 0.470 0.480 0.470 0.475 292,000 138,400 0.4740 0.323 0.323 0.330 0.323 0.327 424,785 0.3258 -1.05%
2020-08-17 0 0.475 0.470 0.475 0.470 0.475 176,000 83,400 0.4739 0.327 0.323 0.327 0.323 0.327 256,035 0.3257 0.00%
2020-08-14 0 0.475 0.470 0.475 0.475 0.500 664,000 319,560 0.4813 0.327 0.323 0.327 0.327 0.344 965,949 0.3308 -1.04%
2020-08-13 0 0.500 0.495 0.500 0.495 0.500 1,072,000 530,700 0.4951 0.330 0.327 0.330 0.327 0.330 1,624,462 0.3267 1.01%
2020-08-12 0 0.495 0.495 0.500 0.495 0.510 340,000 168,360 0.4952 0.327 0.327 0.330 0.327 0.337 515,221 0.3268 -2.94%
2020-08-11 0 0.510 0.495 0.510 0.495 0.510 352,000 176,180 0.5005 0.337 0.327 0.337 0.327 0.337 533,406 0.3303 0.00%
2020-08-10 0 0.510 0.500 0.510 0.495 0.510 1,020,000 509,880 0.4999 0.337 0.330 0.337 0.327 0.337 1,545,664 0.3299 2.00%
2020-08-07 0 0.500 0.495 0.500 0.495 0.500 180,000 89,180 0.4954 0.330 0.327 0.330 0.327 0.330 272,764 0.3269 0.00%
2020-08-06 0 0.500 0.495 0.510 0.500 0.510 388,000 194,040 0.5001 0.330 0.327 0.337 0.330 0.337 587,958 0.3300 0.00%
2020-08-05 0 0.500 0.495 0.510 0.500 0.500 40,000 20,000 0.5000 0.330 0.327 0.337 0.330 0.330 60,614 0.3300 1.01%
2020-08-04 0 0.495 0.495 0.510 - - 0 0 - 0.327 0.327 0.337 - - 0 - 0.00%
2020-08-03 0 0.495 0.490 0.510 0.495 0.500 72,000 35,760 0.4967 0.327 0.323 0.337 0.327 0.330 109,106 0.3278 -1.00%
2020-07-31 0 0.500 0.490 0.500 0.495 0.500 28,000 13,960 0.4986 0.330 0.323 0.330 0.327 0.330 42,430 0.3290 2.04%
2020-07-30 0 0.490 0.490 0.495 0.490 0.500 44,000 21,960 0.4991 0.323 0.323 0.327 0.323 0.330 66,676 0.3294 -2.00%
2020-07-29 0 0.500 0.490 0.510 0.500 0.500 200,000 100,000 0.5000 0.330 0.323 0.337 0.330 0.330 303,071 0.3300 0.00%
2020-07-28 0 0.500 0.495 0.510 0.500 0.500 24,000 12,000 0.5000 0.330 0.327 0.337 0.330 0.330 36,369 0.3300 0.00%
2020-07-27 0 0.500 0.495 0.510 0.490 0.500 808,000 403,100 0.4989 0.330 0.327 0.337 0.323 0.330 1,224,408 0.3292 0.00%
2020-07-24 0 0.500 0.500 0.510 0.500 0.500 328,000 164,000 0.5000 0.330 0.330 0.337 0.330 0.330 497,037 0.3300 -1.96%
2020-07-23 0 0.510 0.500 0.520 0.495 0.510 336,000 169,800 0.5054 0.337 0.330 0.343 0.327 0.337 509,160 0.3335 2.00%
2020-07-22 0 0.500 0.500 0.510 0.495 0.500 136,000 67,700 0.4978 0.330 0.330 0.337 0.327 0.330 206,088 0.3285 0.00%
2020-07-21 0 0.500 0.495 0.510 0.495 0.510 276,000 137,760 0.4991 0.330 0.327 0.337 0.327 0.337 418,238 0.3294 -1.96%
2020-07-20 0 0.510 0.500 0.510 0.490 0.510 424,000 212,840 0.5020 0.337 0.330 0.337 0.323 0.337 642,511 0.3313 0.00%
2020-07-17 0 0.510 0.490 0.510 0.500 0.510 164,000 82,080 0.5005 0.337 0.323 0.337 0.330 0.337 248,518 0.3303 2.00%
2020-07-16 0 0.500 0.490 0.510 0.500 0.500 1,328,000 664,000 0.5000 0.330 0.323 0.337 0.330 0.330 2,012,394 0.3300 0.00%
2020-07-15 0 0.500 0.490 0.500 0.475 0.500 1,268,000 615,100 0.4851 0.330 0.323 0.330 0.313 0.330 1,921,472 0.3201 5.26%
2020-07-14 0 0.475 0.475 0.480 0.470 0.490 780,000 372,600 0.4777 0.313 0.313 0.317 0.310 0.323 1,181,978 0.3152 -2.06%
2020-07-13 0 0.485 0.480 0.485 0.450 0.490 336,000 156,420 0.4655 0.320 0.317 0.320 0.297 0.323 509,160 0.3072 1.04%
2020-07-10 0 0.480 0.480 0.485 0.465 0.490 1,232,000 581,660 0.4721 0.317 0.317 0.320 0.307 0.323 1,866,919 0.3116 -1.03%
2020-07-09 0 0.485 0.480 0.485 0.480 0.485 428,000 207,540 0.4849 0.320 0.317 0.320 0.317 0.320 648,573 0.3200 0.00%
2020-07-08 0 0.485 0.485 0.495 0.480 0.500 272,000 132,000 0.4853 0.320 0.320 0.327 0.317 0.330 412,177 0.3203 -1.02%
2020-07-07 0 0.490 0.485 0.495 0.480 0.490 692,000 334,040 0.4827 0.323 0.320 0.327 0.317 0.323 1,048,627 0.3185 -2.00%
2020-07-06 0 0.500 0.495 0.500 0.490 0.500 40,000 19,760 0.4940 0.330 0.327 0.330 0.323 0.330 60,614 0.3260 2.04%
2020-07-03 0 0.490 0.490 0.500 0.490 0.490 856,000 419,440 0.4900 0.323 0.323 0.330 0.323 0.323 1,297,145 0.3234 0.00%
2020-07-02 0 0.490 0.480 0.490 0.490 0.490 176,000 86,240 0.4900 0.323 0.317 0.323 0.323 0.323 266,703 0.3234 0.00%
2020-06-30 0 0.490 0.485 0.495 0.470 0.490 644,000 310,040 0.4814 0.323 0.320 0.327 0.310 0.323 975,890 0.3177 1.03%
2020-06-29 0 0.485 0.490 0.495 0.445 0.490 2,076,000 973,400 0.4689 0.320 0.323 0.327 0.294 0.323 3,145,880 0.3094 -2.02%
2020-06-26 0 0.495 0.495 0.500 0.495 0.500 44,000 21,800 0.4955 0.327 0.327 0.330 0.327 0.330 66,676 0.3270 0.00%
2020-06-24 0 0.495 0.495 0.500 0.490 0.500 300,000 148,260 0.4942 0.327 0.327 0.330 0.323 0.330 454,607 0.3261 0.00%
2020-06-23 0 0.495 0.495 0.520 0.495 0.540 736,000 375,140 0.5097 0.327 0.327 0.343 0.327 0.356 1,115,302 0.3364 -1.00%
2020-06-22 0 0.500 0.490 0.500 0.500 0.500 12,000 6,000 0.5000 0.330 0.323 0.330 0.330 0.330 18,184 0.3300 0.00%
2020-06-19 0 0.500 0.495 0.500 0.495 0.500 496,000 247,020 0.4980 0.330 0.327 0.330 0.327 0.330 751,617 0.3287 0.00%
2020-06-18 0 0.500 0.500 0.510 0.500 0.510 276,000 138,480 0.5017 0.330 0.330 0.337 0.330 0.337 418,238 0.3311 0.00%
2020-06-17 0 0.500 0.500 0.510 0.500 0.510 596,000 298,760 0.5013 0.330 0.330 0.337 0.330 0.337 903,153 0.3308 -1.96%
2020-06-16 0 0.510 0.500 0.510 0.510 0.510 72,000 36,720 0.5100 0.337 0.330 0.337 0.337 0.337 109,106 0.3366 2.00%
2020-06-15 0 0.500 0.500 0.510 0.500 0.520 800,000 407,720 0.5097 0.330 0.330 0.337 0.330 0.343 1,212,285 0.3363 1.01%
2020-06-12 0 0.495 0.490 0.510 0.490 0.510 1,324,000 655,440 0.4950 0.327 0.323 0.337 0.323 0.337 2,006,332 0.3267 0.00%
2020-06-11 0 0.495 0.500 0.510 0.490 0.510 124,000 62,160 0.5013 0.327 0.330 0.337 0.323 0.337 187,904 0.3308 0.00%
2020-06-10 0 0.495 0.495 0.510 - - 0 0 - 0.327 0.327 0.337 - - 0 - 0.00%
2020-06-09 0 0.495 0.495 0.510 0.495 0.510 188,000 94,320 0.5017 0.327 0.327 0.337 0.327 0.337 284,887 0.3311 1.02%
2020-06-08 0 0.490 0.485 0.500 0.490 0.510 192,000 96,260 0.5014 0.323 0.320 0.330 0.323 0.337 290,948 0.3308 -1.01%
2020-06-05 0 0.495 0.495 0.500 0.490 0.495 72,000 35,620 0.4947 0.327 0.327 0.330 0.323 0.327 109,106 0.3265 2.06%
2020-06-04 0 0.485 0.485 0.495 0.485 0.495 80,000 38,920 0.4865 0.320 0.320 0.327 0.320 0.327 121,229 0.3210 0.00%
2020-06-03 0 0.485 0.485 0.490 0.480 0.490 752,000 365,060 0.4855 0.320 0.320 0.323 0.317 0.323 1,139,548 0.3204 0.00%
2020-06-02 0 0.485 0.470 0.485 0.470 0.485 412,000 199,580 0.4844 0.320 0.310 0.320 0.310 0.320 624,327 0.3197 0.00%
2020-06-01 0 0.485 0.475 0.485 0.470 0.485 244,000 116,800 0.4787 0.320 0.313 0.320 0.310 0.320 369,747 0.3159 -2.02%
2020-05-29 0 0.495 0.470 0.500 0.470 0.495 160,000 78,440 0.4903 0.327 0.310 0.330 0.310 0.327 242,457 0.3235 5.32%
2020-05-28 0 0.470 0.470 0.480 0.460 0.470 172,000 79,840 0.4642 0.310 0.310 0.317 0.304 0.310 260,641 0.3063 -3.09%
2020-05-27 0 0.485 0.470 0.485 0.470 0.495 320,000 151,300 0.4728 0.320 0.310 0.320 0.310 0.327 484,914 0.3120 2.11%
2020-05-26 0 0.475 0.475 0.490 0.475 0.475 24,000 11,400 0.4750 0.313 0.313 0.323 0.313 0.313 36,369 0.3135 1.06%
2020-05-25 0 0.470 0.470 0.495 0.470 0.495 116,000 55,500 0.4784 0.310 0.310 0.327 0.310 0.327 175,781 0.3157 -2.08%
2020-05-22 0 0.480 0.475 0.490 0.480 0.500 276,000 135,900 0.4924 0.317 0.313 0.323 0.317 0.330 418,238 0.3249 -4.00%
2020-05-21 0 0.500 0.495 0.500 0.490 0.500 180,000 89,200 0.4956 0.330 0.327 0.330 0.323 0.330 272,764 0.3270 2.04%
2020-05-20 0 0.490 0.490 0.495 0.490 0.490 4,000 1,960 0.4900 0.323 0.323 0.327 0.323 0.323 6,061 0.3234 -1.01%
2020-05-19 0 0.495 0.495 0.500 0.485 0.495 52,000 25,580 0.4919 0.327 0.327 0.330 0.320 0.327 78,799 0.3246 0.00%
2020-05-18 0 0.495 0.490 0.500 0.495 0.500 76,000 37,760 0.4968 0.327 0.323 0.330 0.327 0.330 115,167 0.3279 1.02%
2020-05-15 0 0.490 0.480 0.495 0.490 0.490 28,000 13,640 0.4871 0.323 0.317 0.327 0.323 0.323 42,430 0.3215 0.00%
2020-05-14 0 0.490 0.490 0.495 - - 0 0 - 0.323 0.323 0.327 - - 0 - 0.00%
2020-05-13 0 0.490 0.485 0.500 0.490 0.490 12,000 5,880 0.4900 0.323 0.320 0.330 0.323 0.323 18,184 0.3234 -1.01%
2020-05-12 0 0.495 0.495 0.500 0.495 0.495 16,000 7,920 0.4950 0.327 0.327 0.330 0.327 0.327 24,246 0.3267 2.06%
2020-05-11 0 0.485 0.485 0.500 0.485 0.490 52,000 25,300 0.4865 0.320 0.320 0.330 0.320 0.323 78,799 0.3211 0.00%
2020-05-08 0 0.485 0.480 0.500 0.485 0.500 180,000 89,000 0.4944 0.320 0.317 0.330 0.320 0.330 272,764 0.3263 -4.90%
2020-05-07 0 0.510 0.495 0.510 0.500 0.510 36,000 18,040 0.5011 0.337 0.327 0.337 0.330 0.337 54,553 0.3307 2.00%
2020-05-06 0 0.500 0.485 0.500 0.490 0.530 36,000 18,560 0.5156 0.330 0.320 0.330 0.323 0.350 54,553 0.3402 3.09%
2020-05-05 0 0.485 0.485 0.500 0.480 0.480 24,000 11,560 0.4817 0.320 0.320 0.330 0.317 0.317 36,369 0.3179 1.04%
2020-05-04 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.317 0.317 0.330 0.317 0.317 6,061 0.3168 -2.04%
2020-04-29 0 0.490 0.485 0.490 0.490 0.490 20,000 9,800 0.4900 0.323 0.320 0.323 0.323 0.323 30,307 0.3234 -2.00%
2020-04-28 0 0.500 0.485 0.500 0.495 0.500 112,000 55,900 0.4991 0.330 0.320 0.330 0.327 0.330 169,720 0.3294 2.04%
2020-04-27 0 0.490 0.475 0.495 0.480 0.500 120,000 59,140 0.4928 0.323 0.313 0.327 0.317 0.330 181,843 0.3252 -2.00%
2020-04-24 0 0.500 0.490 0.500 0.470 0.500 44,000 21,200 0.4818 0.330 0.323 0.330 0.310 0.330 66,676 0.3180 3.09%
2020-04-23 0 0.485 0.480 0.500 - - 0 0 - 0.320 0.317 0.330 - - 0 - 0.00%
2020-04-22 0 0.485 0.480 0.495 0.485 0.500 128,000 63,360 0.4950 0.320 0.317 0.327 0.320 0.330 193,966 0.3267 -3.00%
2020-04-21 0 0.500 0.490 0.510 0.490 0.500 68,000 33,920 0.4988 0.330 0.323 0.337 0.323 0.330 103,044 0.3292 0.00%
2020-04-20 0 0.500 0.490 0.510 0.490 0.500 72,000 35,920 0.4989 0.330 0.323 0.337 0.323 0.330 109,106 0.3292 3.09%
2020-04-17 0 0.485 0.485 0.490 0.485 0.490 324,000 158,920 0.4905 0.320 0.320 0.323 0.320 0.323 490,976 0.3237 0.00%
2020-04-16 0 0.485 0.485 0.510 0.480 0.490 72,000 34,960 0.4856 0.320 0.320 0.337 0.317 0.323 109,106 0.3204 -1.02%
2020-04-15 0 0.490 0.485 0.490 0.485 0.490 12,000 5,840 0.4867 0.323 0.320 0.323 0.320 0.323 18,184 0.3212 0.00%
2020-04-14 0 0.490 0.490 0.500 0.490 0.495 160,000 78,980 0.4936 0.323 0.323 0.330 0.323 0.327 242,457 0.3257 0.00%
2020-04-09 0 0.490 0.490 0.495 0.490 0.490 128,000 62,720 0.4900 0.323 0.323 0.327 0.323 0.323 193,966 0.3234 -1.01%
2020-04-08 0 0.495 0.490 0.495 0.500 0.500 88,000 44,000 0.5000 0.327 0.323 0.327 0.330 0.330 133,351 0.3300 1.02%
2020-04-07 0 0.490 0.490 0.495 0.490 0.490 144,000 70,560 0.4900 0.323 0.323 0.327 0.323 0.323 218,211 0.3234 0.00%
2020-04-06 0 0.490 0.480 0.490 0.490 0.490 60,000 29,400 0.4900 0.323 0.317 0.323 0.323 0.323 90,921 0.3234 -1.01%
2020-04-03 0 0.495 0.490 0.495 0.495 0.495 60,000 29,700 0.4950 0.327 0.323 0.327 0.327 0.327 90,921 0.3267 0.00%
2020-04-02 0 0.495 0.485 0.495 0.500 0.500 12,000 6,000 0.5000 0.327 0.320 0.327 0.330 0.330 18,184 0.3300 -1.00%
2020-04-01 0 0.500 0.480 0.500 0.495 0.500 144,000 71,700 0.4979 0.330 0.317 0.330 0.327 0.330 218,211 0.3286 7.53%
2020-03-31 0 0.465 0.465 0.480 0.465 0.465 56,000 26,040 0.4650 0.307 0.307 0.317 0.307 0.307 84,860 0.3069 -3.12%
2020-03-30 0 0.480 0.480 0.490 0.480 0.485 112,000 53,780 0.4802 0.317 0.317 0.323 0.317 0.320 169,720 0.3169 -3.03%
2020-03-27 0 0.495 0.480 0.495 0.480 0.495 108,000 53,340 0.4939 0.327 0.317 0.327 0.317 0.327 163,659 0.3259 4.21%
2020-03-26 0 0.475 0.470 0.500 0.475 0.490 32,000 15,320 0.4788 0.313 0.310 0.330 0.313 0.323 48,491 0.3159 -2.06%
2020-03-25 0 0.485 0.485 0.495 0.485 0.495 24,000 11,800 0.4917 0.320 0.320 0.327 0.320 0.327 36,369 0.3245 -3.00%
2020-03-24 0 0.500 0.480 0.500 0.495 0.500 160,000 79,220 0.4951 0.330 0.317 0.330 0.327 0.330 242,457 0.3267 4.17%
2020-03-23 0 0.480 0.460 0.480 0.460 0.485 276,000 132,620 0.4805 0.317 0.304 0.317 0.304 0.320 418,238 0.3171 -1.03%
2020-03-20 0 0.485 0.470 0.495 0.455 0.500 164,000 76,280 0.4651 0.320 0.310 0.327 0.300 0.330 248,518 0.3069 6.59%
2020-03-19 0 0.455 0.455 0.470 0.445 0.485 964,000 443,660 0.4602 0.300 0.300 0.310 0.294 0.320 1,460,804 0.3037 -6.19%
2020-03-18 0 0.485 0.485 0.495 0.485 0.510 1,148,000 567,020 0.4939 0.320 0.320 0.327 0.320 0.337 1,739,629 0.3259 -3.00%
2020-03-17 0 0.500 0.490 0.500 0.480 0.500 56,000 27,060 0.4832 0.330 0.323 0.330 0.317 0.330 84,860 0.3189 0.00%
2020-03-16 0 0.500 0.500 0.510 0.500 0.510 1,148,000 574,480 0.5004 0.330 0.330 0.337 0.330 0.337 1,739,629 0.3302 -1.96%
2020-03-13 0 0.510 0.500 0.510 0.500 0.520 1,672,000 843,600 0.5045 0.337 0.330 0.337 0.330 0.343 2,533,676 0.3330 -1.92%
2020-03-12 0 0.520 0.510 0.520 0.510 0.520 196,000 101,000 0.5153 0.343 0.337 0.343 0.337 0.343 297,010 0.3401 -1.89%
2020-03-11 0 0.530 0.520 0.530 0.530 0.530 28,000 14,840 0.5300 0.350 0.343 0.350 0.350 0.350 42,430 0.3498 -1.85%
2020-03-10 0 0.540 0.530 0.540 0.510 0.540 256,000 136,640 0.5338 0.356 0.350 0.356 0.337 0.356 387,931 0.3522 0.00%
2020-03-09 0 0.540 0.520 0.530 0.510 0.540 536,000 275,600 0.5142 0.356 0.343 0.350 0.337 0.356 812,231 0.3393 3.85%
2020-03-06 0 0.520 0.520 0.540 0.520 0.550 196,000 104,720 0.5343 0.343 0.343 0.356 0.343 0.363 297,010 0.3526 -3.70%
2020-03-05 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.356 0.350 0.356 0.356 0.356 30,307 0.3564 0.00%
2020-03-04 0 0.540 0.530 0.550 0.510 0.550 220,000 116,000 0.5273 0.356 0.350 0.363 0.337 0.363 333,378 0.3480 -1.82%
2020-03-03 0 0.550 0.530 0.550 0.530 0.550 204,000 111,560 0.5469 0.363 0.350 0.363 0.350 0.363 309,133 0.3609 3.77%
2020-03-02 0 0.530 0.530 0.540 0.530 0.530 168,000 89,040 0.5300 0.350 0.350 0.356 0.350 0.350 254,580 0.3498 0.00%
2020-02-28 0 0.530 0.530 0.540 0.530 0.540 544,000 289,880 0.5329 0.350 0.350 0.356 0.350 0.356 824,354 0.3516 -3.64%
2020-02-27 0 0.550 0.540 0.560 0.550 0.550 208,000 114,400 0.5500 0.363 0.356 0.370 0.363 0.363 315,194 0.3630 0.00%
2020-02-26 0 0.550 0.540 0.550 0.540 0.550 1,360,000 735,400 0.5407 0.363 0.356 0.363 0.356 0.363 2,060,885 0.3568 0.00%
2020-02-25 0 0.550 0.540 0.550 0.550 0.550 236,000 129,800 0.5500 0.363 0.356 0.363 0.363 0.363 357,624 0.3630 -1.79%
2020-02-24 0 0.560 0.550 0.560 0.540 0.560 144,000 79,200 0.5500 0.370 0.363 0.370 0.356 0.370 218,211 0.3630 0.00%
2020-02-21 0 0.560 0.540 0.560 0.540 0.560 488,000 268,280 0.5498 0.370 0.356 0.370 0.356 0.370 739,494 0.3628 1.82%
2020-02-20 0 0.550 0.540 0.550 0.540 0.550 460,000 250,800 0.5452 0.363 0.356 0.363 0.356 0.363 697,064 0.3598 1.85%
2020-02-19 0 0.540 0.540 0.550 0.530 0.540 76,000 40,480 0.5326 0.356 0.356 0.363 0.350 0.356 115,167 0.3515 -1.82%
2020-02-18 0 0.550 0.540 0.550 - - 0 0 - 0.363 0.356 0.363 - - 0 - 0.00%
2020-02-17 0 0.550 0.540 0.550 0.540 0.550 96,000 52,280 0.5446 0.363 0.356 0.363 0.356 0.363 145,474 0.3594 1.85%
2020-02-14 0 0.540 0.540 0.550 0.540 0.540 136,000 73,440 0.5400 0.356 0.356 0.363 0.356 0.356 206,088 0.3564 -1.82%
2020-02-13 0 0.550 0.540 0.550 0.540 0.550 296,000 161,680 0.5462 0.363 0.356 0.363 0.356 0.363 448,546 0.3605 1.85%
2020-02-12 0 0.540 0.540 0.550 0.540 0.550 144,000 78,120 0.5425 0.356 0.356 0.363 0.356 0.363 218,211 0.3580 -1.82%
2020-02-11 0 0.550 0.540 0.550 0.540 0.550 720,000 393,960 0.5472 0.363 0.356 0.363 0.356 0.363 1,091,057 0.3611 0.00%
2020-02-10 0 0.550 0.540 0.550 0.540 0.560 512,000 278,320 0.5436 0.363 0.356 0.363 0.356 0.370 775,863 0.3587 -1.79%
2020-02-07 0 0.560 0.550 0.560 0.550 0.560 452,000 249,800 0.5527 0.370 0.363 0.370 0.363 0.370 684,941 0.3647 -1.75%
2020-02-06 0 0.570 0.560 0.570 0.550 0.590 2,348,000 1,351,440 0.5756 0.376 0.370 0.376 0.363 0.389 3,558,057 0.3798 7.55%
2020-02-05 0 0.530 0.530 0.540 0.530 0.540 132,000 70,040 0.5306 0.350 0.350 0.356 0.350 0.356 200,027 0.3502 0.00%
2020-02-04 0 0.530 0.530 0.540 0.530 0.540 964,000 513,160 0.5323 0.350 0.350 0.356 0.350 0.356 1,460,804 0.3513 -1.85%
2020-02-03 0 0.540 0.530 0.550 0.540 0.550 132,000 72,520 0.5494 0.356 0.350 0.363 0.356 0.363 200,027 0.3626 -1.82%
2020-01-31 0 0.550 0.550 0.560 0.540 0.550 160,000 87,560 0.5473 0.363 0.363 0.370 0.356 0.363 242,457 0.3611 3.77%
2020-01-30 0 0.530 0.530 0.550 0.530 0.550 868,000 466,760 0.5377 0.350 0.350 0.363 0.350 0.363 1,315,330 0.3549 -3.64%
2020-01-29 0 0.550 0.540 0.560 0.530 0.560 1,076,000 588,200 0.5467 0.363 0.356 0.370 0.350 0.370 1,630,524 0.3607 -3.51%
2020-01-24 0 0.570 0.560 0.570 0.560 0.570 188,000 105,480 0.5611 0.376 0.370 0.376 0.370 0.376 284,887 0.3703 0.00%
2020-01-23 0 0.570 0.560 0.570 0.560 0.580 1,744,000 994,520 0.5703 0.376 0.370 0.376 0.370 0.383 2,642,782 0.3763 -3.39%
2020-01-22 0 0.590 0.580 0.590 0.570 0.590 876,000 506,520 0.5782 0.389 0.383 0.389 0.376 0.389 1,327,452 0.3816 0.00%
2020-01-21 0 0.590 0.580 0.590 0.580 0.590 428,000 250,000 0.5841 0.389 0.383 0.389 0.383 0.389 648,573 0.3855 0.00%
2020-01-20 0 0.590 0.580 0.590 0.580 0.590 592,000 347,400 0.5868 0.389 0.383 0.389 0.383 0.389 897,091 0.3873 1.72%
2020-01-17 0 0.580 0.580 0.590 0.580 0.600 1,016,000 596,800 0.5874 0.383 0.383 0.389 0.383 0.396 1,539,602 0.3876 -3.33%
2020-01-16 0 0.600 0.590 0.600 0.580 0.600 5,156,000 3,044,480 0.5905 0.396 0.389 0.396 0.383 0.396 7,813,179 0.3897 1.69%
2020-01-15 0 0.590 0.580 0.590 0.570 0.610 19,594,000 11,596,920 0.5919 0.389 0.383 0.389 0.376 0.403 29,691,897 0.3906 1.72%
2020-01-14 0 0.580 0.560 0.580 0.550 0.580 1,880,000 1,063,120 0.5655 0.383 0.370 0.383 0.363 0.383 2,848,870 0.3732 3.57%
2020-01-13 0 0.560 0.540 0.560 0.540 0.560 440,000 246,240 0.5596 0.370 0.356 0.370 0.356 0.370 666,757 0.3693 3.70%
2020-01-10 0 0.540 0.530 0.540 0.530 0.550 1,020,000 547,520 0.5368 0.356 0.350 0.356 0.350 0.363 1,545,664 0.3542 0.00%
2020-01-09 0 0.540 0.540 0.550 0.540 0.540 44,000 23,760 0.5400 0.356 0.356 0.363 0.356 0.356 66,676 0.3564 -1.82%
2020-01-08 0 0.550 0.550 0.560 0.550 0.550 758,000 416,820 0.5499 0.363 0.363 0.370 0.363 0.363 1,148,640 0.3629 -1.79%
2020-01-07 0 0.560 0.550 0.560 0.550 0.560 208,000 116,400 0.5596 0.370 0.363 0.370 0.363 0.370 315,194 0.3693 0.00%
2020-01-06 0 0.560 0.550 0.560 0.550 0.570 796,000 446,000 0.5603 0.370 0.363 0.370 0.363 0.376 1,206,224 0.3697 1.82%
2020-01-03 0 0.550 0.550 0.560 0.550 0.570 80,000 45,040 0.5630 0.363 0.363 0.370 0.363 0.376 121,229 0.3715 -3.51%
2020-01-02 0 0.570 0.550 0.570 0.560 0.580 5,932,000 3,397,040 0.5727 0.376 0.363 0.376 0.370 0.383 8,989,095 0.3779 3.64%
2019-12-31 0 0.550 0.550 0.560 0.550 0.550 120,000 66,000 0.5500 0.363 0.363 0.370 0.363 0.363 181,843 0.3630 0.00%
2019-12-30 0 0.550 0.550 0.570 0.540 0.550 4,728,000 2,599,960 0.5499 0.363 0.363 0.376 0.356 0.363 7,164,606 0.3629 0.00%
2019-12-27 0 0.550 0.550 0.570 0.540 0.550 9,144,000 5,027,520 0.5498 0.363 0.363 0.376 0.356 0.363 13,856,421 0.3628 0.00%
2019-12-24 0 0.550 0.540 0.560 0.540 0.550 212,000 116,560 0.5498 0.363 0.356 0.370 0.356 0.363 321,256 0.3628 0.00%
2019-12-23 0 0.550 0.550 0.560 0.540 0.560 3,720,000 2,049,840 0.5510 0.363 0.363 0.370 0.356 0.370 5,637,127 0.3636 0.00%
2019-12-20 0 0.550 0.550 0.560 0.550 0.600 8,852,000 4,984,880 0.5631 0.363 0.363 0.370 0.363 0.396 13,413,937 0.3716 1.85%
2019-12-19 0 0.540 0.540 0.550 0.540 0.550 3,084,000 1,695,600 0.5498 0.356 0.356 0.363 0.356 0.363 4,673,360 0.3628 -1.82%
2019-12-18 0 0.550 0.540 0.550 0.550 0.550 3,544,000 1,949,200 0.5500 0.363 0.356 0.363 0.363 0.363 5,370,424 0.3630 0.00%
2019-12-17 0 0.550 0.540 0.560 0.540 0.550 4,524,000 2,486,920 0.5497 0.363 0.356 0.370 0.356 0.363 6,855,473 0.3628 0.00%
2019-12-16 0 0.550 0.540 0.560 0.550 0.550 656,000 360,800 0.5500 0.363 0.356 0.370 0.363 0.363 994,074 0.3630 0.00%
2019-12-13 0 0.550 0.540 0.550 0.540 0.560 856,000 470,840 0.5500 0.363 0.356 0.363 0.356 0.370 1,297,145 0.3630 -1.79%
2019-12-12 0 0.560 0.550 0.560 0.550 0.560 412,000 227,200 0.5515 0.370 0.363 0.370 0.363 0.370 624,327 0.3639 1.82%
2019-12-11 0 0.570 0.570 0.580 0.570 0.580 1,056,000 603,280 0.5713 0.363 0.363 0.369 0.363 0.369 1,658,406 0.3638 0.00%
2019-12-10 0 0.570 0.570 0.580 0.560 0.570 864,000 491,880 0.5693 0.363 0.363 0.369 0.357 0.363 1,356,878 0.3625 1.79%
2019-12-09 0 0.560 0.560 0.570 - - 0 0 - 0.357 0.357 0.363 - - 0 - 0.00%
2019-12-06 0 0.560 0.560 0.570 0.560 0.560 328,000 183,680 0.5600 0.357 0.357 0.363 0.357 0.357 515,111 0.3566 1.82%
2019-12-05 0 0.550 0.550 0.570 0.550 0.560 668,000 373,880 0.5597 0.350 0.350 0.363 0.350 0.357 1,049,068 0.3564 -1.79%
2019-12-04 0 0.560 0.560 0.570 0.550 0.560 1,032,000 577,880 0.5600 0.357 0.357 0.363 0.350 0.357 1,620,715 0.3566 -1.75%
2019-12-03 0 0.570 0.560 0.570 0.560 0.570 84,000 47,320 0.5633 0.363 0.357 0.363 0.357 0.363 131,919 0.3587 1.79%
2019-12-02 0 0.560 0.560 0.570 0.560 0.570 780,000 441,440 0.5659 0.357 0.357 0.363 0.357 0.363 1,224,959 0.3604 0.00%
2019-11-29 0 0.560 0.560 0.570 0.560 0.570 908,000 512,200 0.5641 0.357 0.357 0.363 0.357 0.363 1,425,978 0.3592 -3.45%
2019-11-28 0 0.580 0.570 0.580 0.570 0.580 956,000 553,840 0.5793 0.369 0.363 0.369 0.363 0.369 1,501,360 0.3689 3.57%
2019-11-27 0 0.560 0.560 0.570 0.560 0.600 4,916,000 2,827,400 0.5751 0.357 0.357 0.363 0.357 0.382 7,720,384 0.3662 -5.08%
2019-11-26 0 0.590 0.580 0.590 0.580 0.590 468,000 272,800 0.5829 0.376 0.369 0.376 0.369 0.376 734,976 0.3712 0.00%
2019-11-25 0 0.590 0.580 0.590 0.580 0.600 1,620,000 956,000 0.5901 0.376 0.369 0.376 0.369 0.382 2,544,146 0.3758 0.00%
2019-11-22 0 0.590 0.580 0.590 0.580 0.620 5,052,000 3,052,960 0.6043 0.376 0.369 0.376 0.369 0.395 7,933,966 0.3848 -1.67%
2019-11-21 0 0.600 0.600 0.610 0.580 0.630 5,570,000 3,346,720 0.6008 0.382 0.382 0.388 0.369 0.401 8,747,465 0.3826 3.45%
2019-11-20 0 0.580 0.580 0.590 0.570 0.590 628,000 360,880 0.5746 0.369 0.369 0.376 0.363 0.376 986,249 0.3659 0.00%
2019-11-19 0 0.580 0.570 0.580 0.560 0.580 676,000 384,600 0.5689 0.369 0.363 0.369 0.357 0.369 1,061,631 0.3623 3.57%
2019-11-18 0 0.560 0.560 0.570 0.560 0.570 316,000 177,520 0.5618 0.357 0.357 0.363 0.357 0.363 496,266 0.3577 1.82%
2019-11-15 0 0.550 0.550 0.560 0.550 0.570 812,000 455,440 0.5609 0.350 0.350 0.357 0.350 0.363 1,275,214 0.3571 -1.79%
2019-11-14 0 0.560 0.560 0.570 0.560 0.570 756,000 423,920 0.5607 0.357 0.357 0.363 0.357 0.363 1,187,268 0.3571 0.00%
2019-11-13 0 0.560 0.560 0.570 0.560 0.570 128,000 72,000 0.5625 0.357 0.357 0.363 0.357 0.363 201,019 0.3582 -1.75%
2019-11-12 0 0.570 0.560 0.570 0.570 0.570 56,000 31,920 0.5700 0.363 0.357 0.363 0.363 0.363 87,946 0.3630 0.00%
2019-11-11 0 0.570 0.570 0.580 0.570 0.570 528,000 300,960 0.5700 0.363 0.363 0.369 0.363 0.363 829,203 0.3630 0.00%
2019-11-08 0 0.570 0.560 0.570 0.560 0.570 1,344,000 759,320 0.5650 0.363 0.357 0.363 0.357 0.363 2,110,699 0.3597 1.79%
2019-11-07 0 0.560 0.560 0.570 0.560 0.570 120,000 67,240 0.5603 0.357 0.357 0.363 0.357 0.363 188,455 0.3568 -1.75%
2019-11-06 0 0.570 0.560 0.570 0.560 0.580 828,000 473,000 0.5713 0.363 0.357 0.363 0.357 0.369 1,300,341 0.3638 0.00%
2019-11-05 0 0.570 0.560 0.570 0.560 0.570 372,000 208,640 0.5609 0.363 0.357 0.363 0.357 0.363 584,211 0.3571 1.79%
2019-11-04 0 0.560 0.560 0.570 0.560 0.560 1,172,000 656,320 0.5600 0.357 0.357 0.363 0.357 0.357 1,840,580 0.3566 -1.75%
2019-11-01 0 0.570 0.560 0.570 0.560 0.570 240,000 136,440 0.5685 0.363 0.357 0.363 0.357 0.363 376,911 0.3620 1.79%
2019-10-31 0 0.560 0.560 0.570 0.560 0.560 1,172,000 656,320 0.5600 0.357 0.357 0.363 0.357 0.357 1,840,580 0.3566 -1.75%
2019-10-30 0 0.570 0.560 0.570 0.560 0.570 672,000 376,440 0.5602 0.363 0.357 0.363 0.357 0.363 1,055,349 0.3567 0.00%
2019-10-29 0 0.570 0.560 0.580 0.560 0.580 1,314,000 755,880 0.5753 0.363 0.357 0.369 0.357 0.369 2,063,585 0.3663 1.79%
2019-10-28 0 0.560 0.560 0.570 0.560 0.570 920,000 517,360 0.5623 0.357 0.357 0.363 0.357 0.363 1,444,824 0.3581 -1.75%
2019-10-25 0 0.570 0.560 0.570 0.560 0.570 88,000 49,840 0.5664 0.363 0.357 0.363 0.357 0.363 138,201 0.3606 1.79%
2019-10-24 0 0.560 0.560 0.570 0.560 0.570 168,000 94,760 0.5640 0.357 0.357 0.363 0.357 0.363 263,837 0.3592 0.00%
2019-10-23 0 0.560 0.560 0.570 0.560 0.560 80,000 44,800 0.5600 0.357 0.357 0.363 0.357 0.357 125,637 0.3566 -1.75%
2019-10-22 0 0.570 0.560 0.580 0.570 0.570 700,000 399,000 0.5700 0.363 0.357 0.369 0.363 0.363 1,099,322 0.3630 -1.72%
2019-10-21 0 0.580 0.560 0.580 0.560 0.580 1,728,000 978,480 0.5663 0.369 0.357 0.369 0.357 0.369 2,713,756 0.3606 1.75%
2019-10-18 0 0.570 0.570 0.580 0.560 0.580 492,000 280,680 0.5705 0.363 0.363 0.369 0.357 0.369 772,667 0.3633 1.79%
2019-10-17 0 0.560 0.560 0.570 0.560 0.570 856,000 484,160 0.5656 0.357 0.357 0.363 0.357 0.363 1,344,314 0.3602 -1.75%
2019-10-16 0 0.570 0.570 0.580 0.570 0.580 380,000 218,320 0.5745 0.363 0.363 0.369 0.363 0.369 596,775 0.3658 -1.72%
2019-10-15 0 0.580 0.580 0.590 0.570 0.580 1,368,000 782,480 0.5720 0.369 0.369 0.376 0.363 0.369 2,148,390 0.3642 0.00%
2019-10-14 0 0.580 0.570 0.580 0.580 0.590 504,000 295,440 0.5862 0.369 0.363 0.369 0.369 0.376 791,512 0.3733 0.00%
2019-10-11 0 0.580 0.580 0.590 0.570 0.580 208,000 119,200 0.5731 0.369 0.369 0.376 0.363 0.369 326,656 0.3649 0.00%
2019-10-10 0 0.580 0.570 0.580 0.570 0.580 188,000 107,840 0.5736 0.369 0.363 0.369 0.363 0.369 295,247 0.3653 1.75%
2019-10-09 0 0.570 0.570 0.580 0.570 0.580 172,000 99,080 0.5760 0.363 0.363 0.369 0.363 0.369 270,119 0.3668 -1.72%
2019-10-08 0 0.580 0.570 0.580 0.580 0.590 1,368,000 799,480 0.5844 0.369 0.363 0.369 0.369 0.376 2,148,390 0.3721 -1.69%
2019-10-04 0 0.590 0.570 0.590 0.550 0.590 7,312,000 4,159,520 0.5689 0.376 0.363 0.376 0.350 0.376 11,483,207 0.3622 7.27%
2019-10-03 0 0.550 0.550 0.560 0.550 0.550 724,000 398,200 0.5500 0.350 0.350 0.357 0.350 0.350 1,137,013 0.3502 0.00%
2019-10-02 0 0.550 0.550 0.560 0.550 0.560 1,192,000 658,320 0.5523 0.350 0.350 0.357 0.350 0.357 1,871,989 0.3517 -1.79%
2019-09-30 0 0.560 0.560 0.570 0.560 0.560 608,000 340,480 0.5600 0.357 0.357 0.363 0.357 0.357 954,840 0.3566 -1.75%
2019-09-27 0 0.570 0.570 0.580 0.570 0.580 852,000 486,040 0.5705 0.363 0.363 0.369 0.363 0.369 1,338,032 0.3632 -1.72%
2019-09-26 0 0.580 0.570 0.580 0.570 0.580 292,000 167,200 0.5726 0.369 0.363 0.369 0.363 0.369 458,574 0.3646 0.00%
2019-09-25 0 0.580 0.580 0.590 0.580 0.590 5,130,000 2,986,680 0.5822 0.369 0.369 0.376 0.369 0.376 8,056,462 0.3707 0.00%
2019-09-24 0 0.580 0.570 0.580 0.570 0.580 1,396,000 798,240 0.5718 0.369 0.363 0.369 0.363 0.369 2,192,363 0.3641 3.57%
2019-09-23 0 0.560 0.560 0.570 0.550 0.560 1,380,000 768,800 0.5571 0.357 0.357 0.363 0.350 0.357 2,167,235 0.3547 1.82%
2019-09-20 0 0.550 0.550 0.570 0.550 0.560 1,092,000 608,000 0.5568 0.350 0.350 0.363 0.350 0.357 1,714,943 0.3545 -1.79%
2019-09-19 0 0.560 0.560 0.580 0.560 0.580 1,124,000 635,640 0.5655 0.357 0.357 0.369 0.357 0.369 1,765,198 0.3601 -3.45%
2019-09-18 0 0.580 0.570 0.580 0.570 0.580 696,000 400,240 0.5751 0.369 0.363 0.369 0.363 0.369 1,093,040 0.3662 0.00%
2019-09-17 0 0.580 0.580 0.590 0.570 0.590 2,236,000 1,293,200 0.5784 0.369 0.369 0.376 0.363 0.376 3,511,550 0.3683 1.75%
2019-09-16 0 0.570 0.570 0.580 0.560 0.570 1,304,000 737,360 0.5655 0.363 0.363 0.369 0.357 0.363 2,047,880 0.3601 0.00%
2019-09-13 0 0.570 0.560 0.570 0.550 0.580 5,236,000 2,981,320 0.5694 0.363 0.357 0.363 0.350 0.369 8,222,931 0.3626 5.56%
2019-09-12 0 0.540 0.540 0.550 0.540 0.560 1,652,000 899,640 0.5446 0.344 0.344 0.350 0.344 0.357 2,594,401 0.3468 0.00%
2019-09-11 0 0.540 0.540 0.550 0.540 0.550 3,192,000 1,744,240 0.5464 0.344 0.344 0.350 0.344 0.350 5,012,910 0.3479 1.89%
2019-09-10 0 0.530 0.530 0.540 0.530 0.550 4,400,000 2,354,280 0.5351 0.337 0.337 0.344 0.337 0.350 6,910,026 0.3407 -1.85%
2019-09-09 0 0.540 0.530 0.540 0.520 0.550 7,484,000 3,939,960 0.5265 0.344 0.337 0.344 0.331 0.350 11,753,326 0.3352 0.00%
2019-09-06 0 0.540 0.530 0.540 0.510 0.540 3,132,000 1,644,480 0.5251 0.344 0.337 0.344 0.325 0.344 4,918,682 0.3343 5.88%
2019-09-05 0 0.510 0.510 0.520 0.510 0.520 516,000 264,280 0.5122 0.325 0.325 0.331 0.325 0.331 810,358 0.3261 0.00%
2019-09-04 0 0.510 0.500 0.510 0.510 0.510 848,000 432,480 0.5100 0.325 0.318 0.325 0.325 0.325 1,331,750 0.3247 0.00%
2019-09-03 0 0.510 0.510 0.520 0.510 0.530 4,680,000 2,430,880 0.5194 0.325 0.325 0.331 0.325 0.337 7,349,755 0.3307 -1.92%
2019-09-02 0 0.520 0.510 0.520 0.510 0.520 1,244,000 641,920 0.5160 0.331 0.325 0.331 0.325 0.331 1,953,653 0.3286 0.00%
2019-08-30 0 0.520 0.510 0.520 0.500 0.530 5,804,000 2,993,720 0.5158 0.331 0.325 0.331 0.318 0.337 9,114,953 0.3284 4.00%
2019-08-29 0 0.500 0.495 0.500 0.475 0.500 3,172,000 1,567,200 0.4941 0.318 0.315 0.318 0.302 0.318 4,981,501 0.3146 4.17%
2019-08-28 0 0.480 0.480 0.490 0.480 0.485 800,000 387,440 0.4843 0.306 0.306 0.312 0.306 0.309 1,256,368 0.3084 -1.03%
2019-08-27 0 0.485 0.480 0.485 0.470 0.485 1,928,000 923,220 0.4788 0.309 0.306 0.309 0.299 0.309 3,027,848 0.3049 0.00%
2019-08-26 0 0.485 0.460 0.485 0.455 0.485 1,156,000 551,500 0.4771 0.309 0.293 0.309 0.290 0.309 1,815,452 0.3038 5.43%
2019-08-23 0 0.460 0.460 0.465 0.455 0.470 76,000 35,220 0.4634 0.293 0.293 0.296 0.290 0.299 119,355 0.2951 1.10%
2019-08-22 0 0.455 0.445 0.465 0.455 0.465 1,356,000 624,160 0.4603 0.290 0.283 0.296 0.290 0.296 2,129,544 0.2931 -1.09%
2019-08-21 0 0.460 0.460 0.470 0.460 0.475 932,000 434,960 0.4667 0.293 0.293 0.299 0.293 0.302 1,463,669 0.2972 -2.13%
2019-08-20 0 0.470 0.460 0.475 0.460 0.470 2,412,000 1,127,140 0.4673 0.299 0.293 0.302 0.293 0.299 3,787,951 0.2976 0.00%
2019-08-19 0 0.470 0.455 0.470 0.440 0.470 1,048,000 478,000 0.4561 0.299 0.290 0.299 0.280 0.299 1,645,843 0.2904 6.82%
2019-08-16 0 0.440 0.440 0.450 0.440 0.450 56,000 25,000 0.4464 0.280 0.280 0.287 0.280 0.287 87,946 0.2843 -3.30%
2019-08-15 0 0.455 0.440 0.455 0.430 0.455 976,000 429,380 0.4399 0.290 0.280 0.290 0.274 0.290 1,532,769 0.2801 3.41%
2019-08-14 0 0.440 0.430 0.440 0.425 0.440 1,452,000 626,440 0.4314 0.280 0.274 0.280 0.271 0.280 2,280,309 0.2747 2.33%
2019-08-13 0 0.430 0.430 0.435 0.425 0.435 1,076,000 462,200 0.4296 0.274 0.274 0.277 0.271 0.277 1,689,815 0.2735 0.00%
2019-08-12 0 0.430 0.430 0.435 0.410 0.435 572,000 243,560 0.4258 0.274 0.274 0.277 0.261 0.277 898,303 0.2711 1.18%
2019-08-09 0 0.425 0.425 0.430 0.425 0.435 152,000 64,700 0.4257 0.271 0.271 0.274 0.271 0.277 238,710 0.2710 0.00%
2019-08-08 0 0.425 0.425 0.435 0.400 0.450 752,000 319,760 0.4252 0.271 0.271 0.277 0.255 0.287 1,180,986 0.2708 2.41%
2019-08-07 0 0.415 0.415 0.430 0.415 0.430 1,072,000 452,020 0.4217 0.264 0.264 0.274 0.264 0.274 1,683,534 0.2685 -1.19%
2019-08-06 0 0.420 0.420 0.430 0.390 0.430 1,460,000 602,480 0.4127 0.267 0.267 0.274 0.248 0.274 2,292,872 0.2628 -1.18%
2019-08-05 0 0.425 0.430 0.435 0.400 0.440 2,884,000 1,221,240 0.4235 0.271 0.274 0.277 0.255 0.280 4,529,208 0.2696 -3.41%
2019-08-02 0 0.440 0.440 0.450 0.435 0.455 2,292,000 1,017,280 0.4438 0.280 0.280 0.287 0.277 0.290 3,599,495 0.2826 -2.22%
2019-08-01 0 0.450 0.445 0.450 0.445 0.465 3,392,000 1,529,960 0.4510 0.287 0.283 0.287 0.283 0.296 5,327,002 0.2872 -3.23%
2019-07-31 0 0.465 0.465 0.470 0.465 0.475 128,000 59,900 0.4680 0.296 0.296 0.299 0.296 0.302 201,019 0.2980 0.00%
2019-07-30 0 0.465 0.465 0.480 0.455 0.480 316,000 146,580 0.4639 0.296 0.296 0.306 0.290 0.306 496,266 0.2954 1.09%
2019-07-29 0 0.460 0.455 0.465 0.455 0.460 832,000 380,320 0.4571 0.293 0.290 0.296 0.290 0.293 1,306,623 0.2911 -1.08%
2019-07-26 0 0.465 0.465 0.470 0.465 0.470 452,000 210,200 0.4650 0.296 0.296 0.299 0.296 0.299 709,848 0.2961 -2.11%
2019-07-25 0 0.475 0.475 0.480 0.470 0.480 508,000 242,000 0.4764 0.302 0.302 0.306 0.299 0.306 797,794 0.3033 0.00%
2019-07-24 0 0.475 0.475 0.480 0.470 0.480 88,000 41,600 0.4727 0.302 0.302 0.306 0.299 0.306 138,201 0.3010 -1.04%
2019-07-23 0 0.480 0.475 0.485 0.455 0.480 1,832,000 858,800 0.4688 0.306 0.302 0.309 0.290 0.306 2,877,084 0.2985 3.23%
2019-07-22 0 0.465 0.460 0.465 0.460 0.475 1,176,000 549,440 0.4672 0.296 0.293 0.296 0.293 0.302 1,846,862 0.2975 -3.12%
2019-07-19 0 0.480 0.475 0.485 0.475 0.480 620,000 295,680 0.4769 0.306 0.302 0.309 0.302 0.306 973,685 0.3037 -1.03%
2019-07-18 0 0.485 0.480 0.485 0.480 0.490 628,000 302,240 0.4813 0.309 0.306 0.309 0.306 0.312 986,249 0.3065 1.04%
2019-07-17 0 0.480 0.480 0.485 0.480 0.490 1,056,000 511,800 0.4847 0.306 0.306 0.309 0.306 0.312 1,658,406 0.3086 -1.03%
2019-07-16 0 0.485 0.485 0.490 0.485 0.495 536,000 261,980 0.4888 0.309 0.309 0.312 0.309 0.315 841,767 0.3112 0.00%
2019-07-15 0 0.485 0.485 0.490 0.485 0.490 580,000 282,840 0.4877 0.309 0.309 0.312 0.309 0.312 910,867 0.3105 -1.02%
2019-07-12 0 0.490 0.485 0.490 0.485 0.490 1,920,000 932,820 0.4858 0.312 0.309 0.312 0.309 0.312 3,015,284 0.3094 0.00%
2019-07-11 0 0.490 0.490 0.495 0.490 0.500 1,288,000 633,820 0.4921 0.312 0.312 0.315 0.312 0.318 2,022,753 0.3133 -2.00%
2019-07-10 0 0.500 0.495 0.500 0.490 0.510 688,000 342,680 0.4981 0.318 0.315 0.318 0.312 0.325 1,080,477 0.3172 2.04%
2019-07-09 0 0.490 0.490 0.495 0.490 0.495 1,016,000 499,160 0.4913 0.312 0.312 0.315 0.312 0.315 1,595,588 0.3128 -1.01%
2019-07-08 0 0.495 0.495 0.500 0.490 0.510 2,408,000 1,191,080 0.4946 0.315 0.315 0.318 0.312 0.325 3,781,669 0.3150 -1.00%
2019-07-05 0 0.500 0.500 0.510 0.500 0.520 3,124,000 1,591,640 0.5095 0.318 0.318 0.325 0.318 0.331 4,906,119 0.3244 -1.96%
2019-07-04 0 0.510 0.510 0.520 0.490 0.540 11,028,000 5,697,520 0.5166 0.325 0.325 0.331 0.312 0.344 17,319,038 0.3290 2.00%
2019-07-03 0 0.500 0.500 0.510 0.470 0.520 10,244,000 5,106,320 0.4985 0.318 0.318 0.325 0.299 0.331 16,087,797 0.3174 4.17%
2019-07-02 0 0.480 0.480 0.485 0.470 0.500 7,620,000 3,665,260 0.4810 0.306 0.306 0.309 0.299 0.318 11,966,909 0.3063 -4.00%
2019-06-28 0 0.500 0.495 0.500 0.485 0.500 5,216,000 2,559,440 0.4907 0.318 0.315 0.318 0.309 0.318 8,191,522 0.3124 3.09%
2019-06-27 0 0.485 0.485 0.495 0.485 0.495 3,188,000 1,560,540 0.4895 0.309 0.309 0.315 0.309 0.315 5,006,628 0.3117 -2.02%
2019-06-26 0 0.495 0.490 0.495 0.480 0.495 2,968,000 1,449,400 0.4883 0.315 0.312 0.315 0.306 0.315 4,661,127 0.3110 0.00%
2019-06-25 0 0.495 0.495 0.500 0.490 0.510 5,588,000 2,800,980 0.5012 0.315 0.315 0.318 0.312 0.325 8,775,733 0.3192 -2.94%
2019-06-24 0 0.510 0.510 0.520 0.500 0.530 7,972,000 4,107,560 0.5152 0.325 0.325 0.331 0.318 0.337 12,519,711 0.3281 2.00%
2019-06-21 0 0.500 0.495 0.500 0.480 0.520 12,240,000 6,071,880 0.4961 0.318 0.315 0.318 0.306 0.331 19,222,436 0.3159 1.01%
2019-06-20 0 0.495 0.490 0.495 0.470 0.510 18,428,000 9,084,920 0.4930 0.315 0.312 0.315 0.299 0.325 28,940,446 0.3139 3.13%
2019-06-19 0 0.480 0.475 0.480 0.455 0.495 31,608,000 14,939,540 0.4727 0.306 0.302 0.306 0.290 0.315 49,639,115 0.3010 0.00%
2019-06-18 0 0.480 0.480 0.485 0.480 0.540 32,168,000 16,131,560 0.5015 0.306 0.306 0.309 0.306 0.344 50,518,573 0.3193 -9.43%
2019-06-17 0 0.530 0.530 0.540 0.530 0.580 26,448,000 14,530,920 0.5494 0.337 0.337 0.344 0.337 0.369 41,535,539 0.3498 -7.02%
2019-06-14 0 0.570 0.570 0.580 0.560 0.650 132,076,000 80,048,520 0.6061 0.363 0.363 0.369 0.357 0.414 207,420,138 0.3859 1.79%
2019-06-13 0 0.560 0.560 0.570 0.510 0.610 157,440,000 88,676,320 0.5632 0.357 0.357 0.363 0.325 0.388 247,253,298 0.3586

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top