Justin Allen Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01425  2019-11-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-23 0 0.575 0.570 0.580 0.575 0.575 160,000 92,000 0.5750 0.575 0.570 0.580 0.575 0.575 160,000 0.5750 0.00%
2026-09-22 0 0.575 0.575 0.580 0.575 0.585 545,000 316,875 0.5814 0.575 0.575 0.580 0.575 0.585 545,000 0.5814 -1.71%
2026-09-21 0 0.585 0.585 0.595 0.585 0.595 1,075,000 637,250 0.5928 0.585 0.585 0.595 0.585 0.595 1,075,000 0.5928 -1.68%
2026-09-18 0 0.595 0.595 0.600 0.595 0.600 1,662,000 989,090 0.5951 0.595 0.595 0.600 0.595 0.600 1,662,000 0.5951 0.85%
2026-09-17 0 0.590 0.590 0.595 0.590 0.595 870,000 514,825 0.5918 0.590 0.590 0.595 0.590 0.595 870,000 0.5918 0.00%
2026-09-16 0 0.590 0.590 0.595 0.590 0.595 1,145,000 676,975 0.5912 0.590 0.590 0.595 0.590 0.595 1,145,000 0.5912 0.00%
2026-09-15 0 0.590 0.590 0.595 0.590 0.595 1,950,000 1,157,600 0.5936 0.590 0.590 0.595 0.590 0.595 1,950,000 0.5936 0.00%
2026-09-14 0 0.590 0.590 0.605 0.590 0.600 2,170,000 1,301,075 0.5996 0.590 0.590 0.605 0.590 0.600 2,170,000 0.5996 -1.67%
2026-09-11 0 0.600 0.600 0.605 0.595 0.605 1,720,000 1,031,775 0.5999 0.600 0.600 0.605 0.595 0.605 1,720,000 0.5999 0.00%
2026-09-10 0 0.600 0.600 0.605 0.595 0.615 1,870,000 1,133,600 0.6062 0.600 0.600 0.605 0.595 0.615 1,870,000 0.6062 -0.83%
2026-09-09 0 0.605 0.605 0.610 0.595 0.615 1,935,000 1,173,675 0.6066 0.605 0.605 0.610 0.595 0.615 1,935,000 0.6066 0.00%
2026-09-08 0 0.605 0.605 0.635 0.605 0.625 2,360,000 1,445,625 0.6126 0.605 0.605 0.635 0.605 0.625 2,360,000 0.6126 0.83%
2026-09-07 0 0.600 0.600 0.605 0.590 0.605 1,945,000 1,159,750 0.5963 0.600 0.600 0.605 0.590 0.605 1,945,000 0.5963 0.84%
2026-09-04 0 0.595 0.595 0.600 0.590 0.605 1,955,000 1,166,950 0.5969 0.595 0.595 0.600 0.590 0.605 1,955,000 0.5969 0.00%
2026-09-03 0 0.595 0.590 0.610 0.595 0.615 1,735,000 1,050,200 0.6053 0.595 0.590 0.610 0.595 0.615 1,735,000 0.6053 0.00%
2026-09-02 0 0.595 0.595 0.610 0.590 0.620 2,655,000 1,606,675 0.6052 0.595 0.595 0.610 0.590 0.620 2,655,000 0.6052 -2.46%
2026-09-01 0 0.610 0.610 0.630 0.590 0.625 2,000,000 1,217,425 0.6087 0.610 0.610 0.630 0.590 0.625 2,000,000 0.6087 -0.81%
2026-08-31 0 0.615 0.615 0.620 0.590 0.615 690,000 413,950 0.5999 0.615 0.615 0.620 0.590 0.615 690,000 0.5999 3.36%
2026-08-28 0 0.595 0.595 0.615 0.580 0.615 2,470,000 1,457,475 0.5901 0.595 0.595 0.615 0.580 0.615 2,470,000 0.5901 1.71%
2026-08-27 0 0.585 0.580 0.595 0.575 0.595 1,790,000 1,043,925 0.5832 0.585 0.580 0.595 0.575 0.595 1,790,000 0.5832 0.86%
2026-08-26 0 0.580 0.580 0.595 0.575 0.595 2,435,000 1,419,775 0.5831 0.580 0.580 0.595 0.575 0.595 2,435,000 0.5831 1.75%
2026-08-25 0 0.570 0.570 0.595 0.570 0.590 2,710,000 1,564,550 0.5773 0.570 0.570 0.595 0.570 0.590 2,710,000 0.5773 0.00%
2026-08-24 0 0.570 0.570 0.585 0.570 0.580 2,435,000 1,405,325 0.5771 0.570 0.570 0.585 0.570 0.580 2,435,000 0.5771 0.00%
2026-08-21 0 0.570 0.570 0.595 0.570 0.590 1,495,000 860,125 0.5753 0.570 0.570 0.595 0.570 0.590 1,495,000 0.5753 0.00%
2026-08-20 0 0.570 0.570 0.580 0.565 0.575 170,000 97,275 0.5722 0.570 0.570 0.580 0.565 0.575 170,000 0.5722 1.79%
2026-08-19 0 0.560 0.560 0.565 0.560 0.565 2,145,000 1,211,400 0.5648 0.560 0.560 0.565 0.560 0.565 2,145,000 0.5648 -1.75%
2026-08-18 0 0.570 0.570 0.575 0.565 0.580 2,285,000 1,317,875 0.5768 0.570 0.570 0.575 0.565 0.580 2,285,000 0.5768 -1.72%
2026-08-17 0 0.580 0.580 0.585 0.580 0.585 1,960,000 1,144,950 0.5842 0.580 0.580 0.585 0.580 0.585 1,960,000 0.5842 -0.85%
2026-08-14 0 0.585 0.585 0.610 0.580 0.595 1,710,000 1,006,225 0.5884 0.585 0.585 0.610 0.580 0.595 1,710,000 0.5884 0.86%
2026-08-13 0 0.580 0.580 0.590 0.580 0.585 110,000 64,275 0.5843 0.580 0.580 0.590 0.580 0.585 110,000 0.5843 -0.85%
2026-08-12 0 0.585 0.585 0.595 - - 0 0 - 0.585 0.585 0.595 - - 0 - 0.00%
2026-08-11 0 0.585 0.585 0.595 0.585 0.585 10,000 5,850 0.5850 0.585 0.585 0.595 0.585 0.585 10,000 0.5850 0.00%
2026-08-10 0 0.585 0.585 0.595 0.585 0.590 60,000 35,350 0.5892 0.585 0.585 0.595 0.585 0.590 60,000 0.5892 0.00%
2026-08-07 0 0.585 0.585 0.600 0.580 0.605 3,070,000 1,824,225 0.5942 0.585 0.585 0.600 0.580 0.605 3,070,000 0.5942 -0.85%
2026-08-06 0 0.590 0.590 0.605 0.590 0.600 855,000 508,300 0.5945 0.590 0.590 0.605 0.590 0.600 855,000 0.5945 0.00%
2026-08-05 0 0.590 0.585 0.600 0.590 0.590 5,000 2,950 0.5900 0.590 0.585 0.600 0.590 0.590 5,000 0.5900 0.00%
2026-08-04 0 0.590 0.590 0.600 0.580 0.600 1,775,000 1,047,525 0.5902 0.590 0.590 0.600 0.580 0.600 1,775,000 0.5902 0.00%
2026-08-03 0 0.590 0.590 0.600 0.590 0.605 490,000 293,725 0.5994 0.590 0.590 0.600 0.590 0.605 490,000 0.5994 -1.67%
2026-07-31 0 0.600 0.600 0.610 0.600 0.610 110,000 66,450 0.6041 0.600 0.600 0.610 0.600 0.610 110,000 0.6041 1.69%
2026-07-30 0 0.590 0.590 0.600 0.590 0.600 605,000 361,900 0.5982 0.590 0.590 0.600 0.590 0.600 605,000 0.5982 0.00%
2026-07-29 0 0.590 0.590 0.600 0.590 0.600 1,055,000 632,450 0.5995 0.590 0.590 0.600 0.590 0.600 1,055,000 0.5995 0.00%
2026-07-28 0 0.590 0.590 0.600 0.590 0.600 775,000 462,600 0.5969 0.590 0.590 0.600 0.590 0.600 775,000 0.5969 0.00%
2026-07-27 0 0.590 0.590 0.610 0.590 0.600 745,000 445,600 0.5981 0.590 0.590 0.610 0.590 0.600 745,000 0.5981 -4.84%
2026-07-24 0 0.620 0.600 0.620 0.600 0.600 5,000 3,000 0.6000 0.620 0.600 0.620 0.600 0.600 5,000 0.6000 0.00%
2026-07-23 0 0.620 0.610 0.620 0.630 0.630 525,000 330,750 0.6300 0.620 0.610 0.620 0.630 0.630 525,000 0.6300 1.64%
2026-07-22 0 0.610 0.600 0.620 0.610 0.620 1,390,000 852,750 0.6135 0.610 0.600 0.620 0.610 0.620 1,390,000 0.6135 0.00%
2026-07-21 0 0.610 0.600 0.610 0.600 0.620 180,000 109,900 0.6106 0.610 0.600 0.610 0.600 0.620 180,000 0.6106 -3.17%
2026-07-20 0 0.630 0.620 0.630 0.600 0.630 525,000 316,400 0.6027 0.630 0.620 0.630 0.600 0.630 525,000 0.6027 3.28%
2026-07-17 0 0.610 0.600 0.610 0.610 0.610 605,000 369,050 0.6100 0.610 0.600 0.610 0.610 0.610 605,000 0.6100 -1.61%
2026-07-16 0 0.620 0.610 0.620 0.600 0.620 125,000 75,500 0.6040 0.620 0.610 0.620 0.600 0.620 125,000 0.6040 3.33%
2026-07-15 0 0.600 0.600 0.610 0.590 0.620 670,000 402,300 0.6004 0.600 0.600 0.610 0.590 0.620 670,000 0.6004 0.00%
2026-07-14 0 0.600 0.590 0.610 0.580 0.600 695,000 414,600 0.5965 0.600 0.590 0.610 0.580 0.600 695,000 0.5965 0.00%
2026-07-13 0 0.600 0.600 0.610 0.600 0.600 410,000 246,000 0.6000 0.600 0.600 0.610 0.600 0.600 410,000 0.6000 0.00%
2026-07-10 0 0.600 0.600 0.620 0.600 0.610 570,000 347,050 0.6089 0.600 0.600 0.620 0.600 0.610 570,000 0.6089 0.00%
2026-07-09 0 0.600 0.600 0.630 0.600 0.630 1,200,000 748,350 0.6236 0.600 0.600 0.630 0.600 0.630 1,200,000 0.6236 -4.76%
2026-07-08 0 0.630 0.620 0.650 0.630 0.630 1,105,000 696,150 0.6300 0.630 0.620 0.650 0.630 0.630 1,105,000 0.6300 0.00%
2026-07-07 0 0.630 0.620 0.640 0.620 0.630 925,000 577,200 0.6240 0.630 0.620 0.640 0.620 0.630 925,000 0.6240 1.61%
2026-07-06 0 0.620 0.610 0.650 0.620 0.620 1,095,000 678,900 0.6200 0.620 0.610 0.650 0.620 0.620 1,095,000 0.6200 0.00%
2026-07-03 0 0.620 0.610 0.650 0.620 0.620 775,000 480,500 0.6200 0.620 0.610 0.650 0.620 0.620 775,000 0.6200 1.64%
2026-07-02 0 0.610 0.610 0.640 0.610 0.630 305,000 189,000 0.6197 0.610 0.610 0.640 0.610 0.630 305,000 0.6197 -1.61%
2026-06-30 0 0.620 0.610 0.630 0.620 0.620 50,000 31,000 0.6200 0.620 0.610 0.630 0.620 0.620 50,000 0.6200 2.99%
2026-06-29 0 0.650 0.650 0.660 0.650 0.680 1,290,000 862,950 0.6690 0.602 0.602 0.611 0.602 0.630 1,392,857 0.6196 -2.99%
2026-06-26 0 0.670 0.620 0.670 0.630 0.670 2,420,000 1,582,300 0.6538 0.621 0.574 0.621 0.583 0.621 2,612,957 0.6056 0.00%
2026-06-25 0 0.670 0.630 0.670 0.640 0.670 90,000 59,650 0.6628 0.621 0.583 0.621 0.593 0.621 97,176 0.6138 0.00%
2026-06-24 0 0.670 0.620 0.670 0.620 0.670 885,000 571,650 0.6459 0.621 0.574 0.621 0.574 0.621 955,565 0.5982 8.06%
2026-06-23 0 0.620 0.620 0.630 0.620 0.630 905,000 567,750 0.6273 0.574 0.574 0.583 0.574 0.583 977,159 0.5810 -1.59%
2026-06-22 0 0.630 0.630 0.640 0.630 0.640 115,000 72,600 0.6313 0.583 0.583 0.593 0.583 0.593 124,169 0.5847 0.00%
2026-06-18 0 0.630 0.620 0.650 0.620 0.650 12,075,000 7,035,300 0.5826 0.583 0.574 0.602 0.574 0.602 13,037,791 0.5396 0.00%
2026-06-17 0 0.630 0.620 0.630 0.630 0.630 680,000 428,400 0.6300 0.583 0.574 0.583 0.583 0.583 734,219 0.5835 -1.56%
2026-06-16 0 0.640 0.630 0.640 0.630 0.640 160,000 101,800 0.6363 0.593 0.583 0.593 0.583 0.593 172,757 0.5893 0.00%
2026-06-15 0 0.640 0.630 0.640 0.640 0.640 310,000 198,400 0.6400 0.593 0.583 0.593 0.593 0.593 334,718 0.5927 -1.54%
2026-06-12 0 0.650 0.640 0.690 0.650 0.650 530,000 344,500 0.6500 0.602 0.593 0.639 0.602 0.602 572,259 0.6020 0.00%
2026-06-11 0 0.650 0.640 0.690 0.640 0.650 450,000 292,300 0.6496 0.602 0.593 0.639 0.593 0.602 485,880 0.6016 0.00%
2026-06-10 0 0.650 0.640 0.690 0.650 0.650 380,000 247,000 0.6500 0.602 0.593 0.639 0.602 0.602 410,299 0.6020 0.00%
2026-06-09 0 0.650 0.640 0.690 0.650 0.650 380,000 247,000 0.6500 0.602 0.593 0.639 0.602 0.602 410,299 0.6020 0.00%
2026-06-08 0 0.650 0.640 0.660 0.650 0.650 200,000 130,000 0.6500 0.602 0.593 0.611 0.602 0.602 215,947 0.6020 0.00%
2026-06-05 0 0.650 0.640 0.670 0.650 0.650 915,000 594,750 0.6500 0.602 0.593 0.621 0.602 0.602 987,957 0.6020 1.56%
2026-06-04 0 0.640 0.640 0.650 0.640 0.650 760,000 493,900 0.6499 0.593 0.593 0.602 0.593 0.602 820,598 0.6019 -1.54%
2026-06-03 0 0.650 0.640 0.690 0.650 0.650 1,450,000 942,500 0.6500 0.602 0.593 0.639 0.602 0.602 1,565,615 0.6020 0.00%
2026-06-02 0 0.650 0.640 0.680 0.640 0.650 645,000 418,950 0.6495 0.602 0.593 0.630 0.593 0.602 696,429 0.6016 0.00%
2026-06-01 0 0.650 0.640 0.650 0.650 0.650 200,000 130,000 0.6500 0.602 0.593 0.602 0.602 0.602 215,947 0.6020 1.56%
2026-05-29 0 0.640 0.640 0.660 0.640 0.650 265,000 172,000 0.6491 0.593 0.593 0.611 0.593 0.602 286,130 0.6011 -1.54%
2026-05-28 0 0.650 0.640 0.650 0.650 0.650 180,000 117,000 0.6500 0.602 0.593 0.602 0.602 0.602 194,352 0.6020 0.00%
2026-05-27 0 0.650 0.640 0.650 0.650 0.650 330,000 214,500 0.6500 0.602 0.593 0.602 0.602 0.602 356,312 0.6020 0.00%
2026-05-26 0 0.650 0.640 0.660 0.640 0.650 280,000 181,650 0.6488 0.602 0.593 0.611 0.593 0.602 302,326 0.6008 1.56%
2026-05-22 0 0.640 0.640 0.650 0.640 0.650 485,000 315,150 0.6498 0.593 0.593 0.602 0.593 0.602 523,671 0.6018 -3.03%
2026-05-21 0 0.660 0.650 0.660 0.650 0.660 570,000 371,700 0.6521 0.611 0.602 0.611 0.602 0.611 615,449 0.6039 0.00%
2026-05-20 0 0.660 0.650 0.660 0.640 0.660 385,000 250,550 0.6508 0.611 0.602 0.611 0.593 0.611 415,698 0.6027 0.00%
2026-05-19 0 0.660 0.650 0.670 0.640 0.670 2,245,000 1,474,850 0.6569 0.611 0.602 0.621 0.593 0.621 2,424,003 0.6084 1.54%
2026-05-18 0 0.650 0.650 0.660 0.650 0.660 135,000 88,000 0.6519 0.602 0.602 0.611 0.602 0.611 145,764 0.6037 -2.99%
2026-05-15 0 0.670 0.650 0.670 - - 0 0 - 0.621 0.602 0.621 - - 0 - 0.00%
2026-05-14 0 0.670 0.660 0.670 - - 0 0 - 0.621 0.611 0.621 - - 0 - 0.00%
2026-05-13 0 0.670 0.670 0.680 0.660 0.690 1,020,000 684,750 0.6713 0.621 0.621 0.630 0.611 0.639 1,101,329 0.6217 -4.29%
2026-05-12 0 0.700 0.680 0.700 0.700 0.700 165,000 115,500 0.7000 0.648 0.630 0.648 0.648 0.648 178,156 0.6483 1.45%
2026-05-11 0 0.690 0.680 0.690 - - 0 0 - 0.639 0.630 0.639 - - 0 - 0.00%
2026-05-08 0 0.690 0.680 0.700 0.690 0.690 60,000 41,400 0.6900 0.639 0.630 0.648 0.639 0.639 64,784 0.6390 -1.43%
2026-05-07 0 0.700 0.680 0.700 0.690 0.700 2,450,000 1,709,700 0.6978 0.648 0.630 0.648 0.639 0.648 2,645,349 0.6463 0.00%
2026-05-06 0 0.700 0.680 0.700 0.680 0.700 2,595,000 1,790,950 0.6902 0.648 0.630 0.648 0.630 0.648 2,801,910 0.6392 1.45%
2026-05-05 0 0.690 0.670 0.710 0.680 0.700 2,880,000 1,986,550 0.6898 0.639 0.621 0.658 0.630 0.648 3,109,635 0.6388 0.00%
2026-05-04 0 0.690 0.670 0.690 0.690 0.700 2,900,000 2,003,000 0.6907 0.639 0.621 0.639 0.639 0.648 3,131,229 0.6397 -2.82%
2026-04-30 0 0.710 0.680 0.710 0.690 0.720 2,775,000 1,965,700 0.7084 0.658 0.630 0.658 0.639 0.667 2,996,262 0.6561 -1.39%
2026-04-29 0 0.720 0.690 0.720 0.690 0.720 2,720,000 1,896,450 0.6972 0.667 0.639 0.667 0.639 0.667 2,936,877 0.6457 2.86%
2026-04-28 0 0.700 0.690 0.700 0.680 0.700 3,440,000 2,363,200 0.6870 0.648 0.639 0.648 0.630 0.648 3,714,286 0.6362 2.94%
2026-04-27 0 0.680 0.670 0.680 0.670 0.690 7,500,000 5,114,050 0.6819 0.630 0.621 0.630 0.621 0.639 8,098,007 0.6315 -4.23%
2026-04-24 0 0.710 0.690 0.720 0.680 0.730 5,475,000 3,838,550 0.7011 0.658 0.639 0.667 0.630 0.676 5,911,545 0.6493 4.41%
2026-04-23 0 0.680 0.670 0.680 0.670 0.690 4,962,062 3,350,502 0.6752 0.630 0.621 0.630 0.621 0.639 5,357,708 0.6254 1.49%
2026-04-22 0 0.670 0.660 0.670 0.650 0.670 4,130,000 2,753,250 0.6666 0.621 0.611 0.621 0.602 0.621 4,459,302 0.6174 1.52%
2026-04-21 0 0.660 0.650 0.660 0.650 0.660 3,285,000 2,135,400 0.6500 0.611 0.602 0.611 0.602 0.611 3,546,927 0.6020 1.54%
2026-04-20 0 0.650 0.650 0.660 0.650 0.670 2,075,000 1,389,250 0.6695 0.602 0.602 0.611 0.602 0.621 2,240,449 0.6201 -2.99%
2026-04-17 0 0.670 0.650 0.680 0.670 0.680 2,170,000 1,471,200 0.6780 0.621 0.602 0.630 0.621 0.630 2,343,023 0.6279 -1.47%
2026-04-16 0 0.680 0.670 0.680 0.680 0.680 3,345,000 2,274,600 0.6800 0.630 0.621 0.630 0.630 0.630 3,611,711 0.6298 -1.45%
2026-04-15 0 0.690 0.670 0.690 0.670 0.690 2,950,000 2,000,050 0.6780 0.639 0.621 0.639 0.621 0.639 3,185,216 0.6279 1.47%
2026-04-14 0 0.680 0.670 0.680 0.680 0.700 845,000 584,550 0.6918 0.630 0.621 0.630 0.630 0.648 912,375 0.6407 -1.45%
2026-04-13 0 0.690 0.670 0.690 0.670 0.690 2,445,000 1,681,300 0.6876 0.639 0.621 0.639 0.621 0.639 2,639,950 0.6369 1.47%
2026-04-10 0 0.680 0.660 0.680 0.670 0.690 2,330,000 1,574,500 0.6758 0.630 0.611 0.630 0.621 0.639 2,515,781 0.6258 0.00%
2026-04-09 0 0.680 0.670 0.690 0.670 0.680 980,000 665,600 0.6792 0.630 0.621 0.639 0.621 0.630 1,058,140 0.6290 1.49%
2026-04-08 0 0.670 0.660 0.680 0.660 0.680 605,000 408,300 0.6749 0.621 0.611 0.630 0.611 0.630 653,239 0.6250 0.00%
2026-04-02 0 0.670 0.660 0.670 0.650 0.670 1,170,000 768,500 0.6568 0.621 0.611 0.621 0.602 0.621 1,263,289 0.6083 0.00%
2026-04-01 0 0.670 0.660 0.670 0.620 0.670 6,990,000 4,468,050 0.6392 0.621 0.611 0.621 0.574 0.621 7,547,342 0.5920 3.08%
2026-03-31 0 0.650 0.630 0.650 0.640 0.650 2,480,000 1,609,500 0.6490 0.602 0.583 0.602 0.593 0.602 2,677,741 0.6011 0.00%
2026-03-30 0 0.650 0.630 0.660 0.630 0.650 2,500,000 1,622,950 0.6492 0.602 0.583 0.611 0.583 0.602 2,699,336 0.6012 1.56%
2026-03-27 0 0.640 0.640 0.650 0.630 0.650 2,785,000 1,807,650 0.6491 0.593 0.593 0.602 0.583 0.602 3,007,060 0.6011 1.59%
2026-03-26 0 0.630 0.620 0.650 0.620 0.640 2,895,000 1,823,100 0.6297 0.583 0.574 0.602 0.574 0.593 3,125,831 0.5832 -1.56%
2026-03-25 0 0.640 0.640 0.660 0.640 0.660 215,000 138,900 0.6460 0.593 0.593 0.611 0.593 0.611 232,143 0.5983 0.00%
2026-03-24 0 0.640 0.640 0.650 0.640 0.660 2,780,000 1,807,300 0.6501 0.593 0.593 0.602 0.593 0.611 3,001,661 0.6021 -1.54%
2026-03-23 0 0.650 0.640 0.650 - - 0 0 - 0.602 0.593 0.602 - - 0 - -1.52%
2026-03-20 0 0.660 0.650 0.670 0.650 0.660 2,415,000 1,588,700 0.6578 0.611 0.602 0.621 0.602 0.611 2,607,558 0.6093 0.00%
2026-03-19 0 0.660 0.650 0.660 - - 0 0 - 0.611 0.602 0.611 - - 0 - 0.00%
2026-03-18 0 0.660 0.640 0.660 0.650 0.660 2,575,000 1,675,150 0.6505 0.611 0.593 0.611 0.602 0.611 2,780,316 0.6025 1.54%
2026-03-17 0 0.650 0.640 0.660 - - 0 0 - 0.602 0.593 0.611 - - 0 - 0.00%
2026-03-16 0 0.650 0.650 0.660 0.650 0.650 2,380,000 1,547,950 0.6504 0.602 0.602 0.611 0.602 0.602 2,569,767 0.6024 -1.52%
2026-03-13 0 0.660 0.650 0.660 0.660 0.660 5,000 3,300 0.6600 0.611 0.602 0.611 0.611 0.611 5,399 0.6113 0.00%
2026-03-12 0 0.660 0.650 0.660 0.650 0.660 2,145,000 1,399,250 0.6523 0.611 0.602 0.611 0.602 0.611 2,316,030 0.6042 -1.49%
2026-03-11 0 0.670 0.650 0.670 0.660 0.670 175,000 116,100 0.6634 0.621 0.602 0.621 0.611 0.621 188,953 0.6144 1.52%
2026-03-10 0 0.660 0.650 0.660 0.650 0.660 3,095,000 2,027,400 0.6551 0.611 0.602 0.611 0.602 0.611 3,341,777 0.6067 3.13%
2026-03-09 0 0.640 0.640 0.650 0.630 0.640 2,635,000 1,680,200 0.6376 0.593 0.593 0.602 0.583 0.593 2,845,100 0.5906 0.00%
2026-03-06 0 0.640 0.640 0.650 0.640 0.650 2,220,000 1,422,000 0.6405 0.593 0.593 0.602 0.593 0.602 2,397,010 0.5932 0.00%
2026-03-05 0 0.640 0.640 0.650 0.630 0.640 3,345,000 2,126,850 0.6358 0.593 0.593 0.602 0.583 0.593 3,611,711 0.5889 3.23%
2026-03-04 0 0.620 0.620 0.630 0.620 0.630 3,370,000 2,089,700 0.6201 0.574 0.574 0.583 0.574 0.583 3,638,704 0.5743 0.00%
2026-03-03 0 0.620 0.620 0.630 0.620 0.630 3,340,000 2,071,000 0.6201 0.574 0.574 0.583 0.574 0.583 3,606,312 0.5743 0.00%
2026-03-02 0 0.620 0.620 0.630 0.620 0.630 2,520,000 1,563,200 0.6203 0.574 0.574 0.583 0.574 0.583 2,720,930 0.5745 0.00%
2026-02-27 0 0.620 0.620 0.630 0.620 0.630 2,275,000 1,412,000 0.6207 0.574 0.574 0.583 0.574 0.583 2,456,395 0.5748 0.00%
2026-02-26 0 0.620 0.620 0.630 0.620 0.630 2,885,000 1,789,400 0.6202 0.574 0.574 0.583 0.574 0.583 3,115,033 0.5744 0.00%
2026-02-25 0 0.620 0.620 0.630 0.620 0.630 3,205,000 1,987,350 0.6201 0.574 0.574 0.583 0.574 0.583 3,460,548 0.5743 0.00%
2026-02-24 0 0.620 0.620 0.630 0.610 0.620 3,725,000 2,309,200 0.6199 0.574 0.574 0.583 0.565 0.574 4,022,010 0.5741 0.00%
2026-02-23 0 0.620 0.620 0.630 0.620 0.630 3,210,000 2,021,600 0.6298 0.574 0.574 0.583 0.574 0.583 3,465,947 0.5833 -1.59%
2026-02-20 0 0.630 0.620 0.640 0.620 0.630 3,515,000 2,213,850 0.6298 0.583 0.574 0.593 0.574 0.583 3,795,266 0.5833 0.00%
2026-02-16 0 0.630 0.620 0.630 0.630 0.630 15,000 9,450 0.6300 0.583 0.574 0.583 0.583 0.583 16,196 0.5835 1.61%
2026-02-13 0 0.620 0.620 0.630 0.620 0.630 170,000 106,950 0.6291 0.574 0.574 0.583 0.574 0.583 183,555 0.5827 0.00%
2026-02-12 0 0.620 0.620 0.640 0.620 0.640 3,865,000 2,435,800 0.6302 0.574 0.574 0.593 0.574 0.593 4,173,173 0.5837 -1.59%
2026-02-11 0 0.630 0.630 0.640 0.630 0.640 2,375,000 1,519,450 0.6398 0.583 0.583 0.593 0.583 0.593 2,564,369 0.5925 0.00%
2026-02-10 0 0.630 0.630 0.650 0.630 0.640 80,000 51,100 0.6388 0.583 0.583 0.602 0.583 0.593 86,379 0.5916 -3.08%
2026-02-09 0 0.650 0.630 0.650 0.650 0.650 5,000 3,250 0.6500 0.602 0.583 0.602 0.602 0.602 5,399 0.6020 1.56%
2026-02-06 0 0.640 0.630 0.640 0.630 0.640 1,095,000 700,350 0.6396 0.593 0.583 0.593 0.583 0.593 1,182,309 0.5924 0.00%
2026-02-05 0 0.640 0.630 0.650 0.630 0.640 3,270,000 2,092,350 0.6399 0.593 0.583 0.602 0.583 0.593 3,530,731 0.5926 -1.54%
2026-02-04 0 0.650 0.640 0.660 0.620 0.650 3,305,000 2,110,450 0.6386 0.602 0.593 0.611 0.574 0.602 3,568,522 0.5914 3.17%
2026-02-03 0 0.630 0.630 0.640 0.630 0.630 3,495,000 2,201,850 0.6300 0.583 0.583 0.593 0.583 0.583 3,773,671 0.5835 0.00%
2026-02-02 0 0.630 0.620 0.640 0.620 0.630 3,570,000 2,248,850 0.6299 0.583 0.574 0.593 0.574 0.583 3,854,651 0.5834 1.61%
2026-01-30 0 0.620 0.620 0.640 0.620 0.640 3,675,000 2,335,700 0.6356 0.574 0.574 0.593 0.574 0.593 3,968,023 0.5886 -1.59%
2026-01-29 0 0.630 0.630 0.640 0.630 0.640 505,000 323,150 0.6399 0.583 0.583 0.593 0.583 0.593 545,266 0.5926 0.00%
2026-01-28 0 0.630 0.620 0.640 0.620 0.630 3,555,000 2,239,500 0.6300 0.583 0.574 0.593 0.574 0.583 3,838,455 0.5834 0.00%
2026-01-27 0 0.630 0.620 0.640 0.620 0.630 3,505,000 2,207,850 0.6299 0.583 0.574 0.593 0.574 0.583 3,784,468 0.5834 0.00%
2026-01-26 0 0.630 0.620 0.640 0.630 0.640 3,655,000 2,302,900 0.6301 0.583 0.574 0.593 0.583 0.593 3,946,429 0.5835 -1.56%
2026-01-23 0 0.640 0.630 0.640 0.630 0.640 85,000 53,900 0.6341 0.593 0.583 0.593 0.583 0.593 91,777 0.5873 1.59%
2026-01-22 0 0.630 0.630 0.640 0.630 0.640 2,760,000 1,765,200 0.6396 0.583 0.583 0.593 0.583 0.593 2,980,066 0.5923 -1.56%
2026-01-21 0 0.640 0.630 0.640 0.640 0.640 2,335,000 1,494,400 0.6400 0.593 0.583 0.593 0.593 0.593 2,521,179 0.5927 0.00%
2026-01-20 0 0.640 0.630 0.650 0.630 0.650 2,575,000 1,651,800 0.6415 0.593 0.583 0.602 0.583 0.602 2,780,316 0.5941 0.00%
2026-01-19 0 0.640 0.630 0.650 0.630 0.640 2,385,000 1,526,350 0.6400 0.593 0.583 0.602 0.583 0.593 2,575,166 0.5927 -1.54%
2026-01-16 0 0.650 0.630 0.650 0.630 0.650 2,585,000 1,646,400 0.6369 0.602 0.583 0.602 0.583 0.602 2,791,113 0.5899 3.17%
2026-01-15 0 0.630 0.630 0.640 0.630 0.640 2,610,000 1,644,650 0.6301 0.583 0.583 0.593 0.583 0.593 2,818,106 0.5836 0.00%
2026-01-14 0 0.630 0.630 0.640 0.630 0.640 2,845,000 1,808,900 0.6358 0.583 0.583 0.593 0.583 0.593 3,071,844 0.5889 -1.56%
2026-01-13 0 0.640 0.630 0.650 0.640 0.640 2,515,000 1,609,600 0.6400 0.593 0.583 0.602 0.593 0.593 2,715,532 0.5927 0.00%
2026-01-12 0 0.640 0.630 0.650 0.640 0.640 2,540,000 1,625,600 0.6400 0.593 0.583 0.602 0.593 0.593 2,742,525 0.5927 0.00%
2026-01-09 0 0.640 0.630 0.650 0.640 0.640 2,600,000 1,664,000 0.6400 0.593 0.583 0.602 0.593 0.593 2,807,309 0.5927 -1.54%
2026-01-08 0 0.650 0.640 0.650 0.640 0.650 2,440,000 1,576,600 0.6461 0.602 0.593 0.602 0.593 0.602 2,634,551 0.5984 0.00%
2026-01-07 0 0.650 0.640 0.660 0.640 0.650 2,230,000 1,449,450 0.6500 0.602 0.593 0.611 0.593 0.602 2,407,807 0.6020 1.56%
2026-01-06 0 0.640 0.640 0.650 - - 0 0 - 0.593 0.593 0.602 - - 0 - 0.00%
2026-01-05 0 0.640 0.640 0.650 0.630 0.650 2,605,000 1,654,150 0.6350 0.593 0.593 0.602 0.583 0.602 2,812,708 0.5881 1.59%
2026-01-02 0 0.630 0.630 0.640 0.630 0.640 2,090,000 1,318,250 0.6307 0.583 0.583 0.593 0.583 0.593 2,256,645 0.5842 0.00%
2025-12-31 0 0.630 0.630 0.640 0.630 0.630 15,000 9,450 0.6300 0.583 0.583 0.593 0.583 0.583 16,196 0.5835 -1.56%
2025-12-30 0 0.640 0.630 0.650 0.640 0.650 65,000 41,650 0.6408 0.593 0.583 0.602 0.593 0.602 70,183 0.5935 0.00%
2025-12-29 0 0.640 0.630 0.640 0.630 0.640 360,000 228,150 0.6338 0.593 0.583 0.593 0.583 0.593 388,704 0.5870 0.00%
2025-12-24 0 0.640 0.630 0.640 0.630 0.640 2,395,000 1,509,850 0.6304 0.593 0.583 0.593 0.583 0.593 2,585,963 0.5839 1.59%
2025-12-23 0 0.630 0.630 0.640 0.630 0.640 2,315,000 1,458,600 0.6301 0.583 0.583 0.593 0.583 0.593 2,499,585 0.5835 -1.56%
2025-12-22 0 0.640 0.630 0.640 0.620 0.640 3,645,000 2,308,600 0.6334 0.593 0.583 0.593 0.574 0.593 3,935,631 0.5866 -1.54%
2025-12-19 0 0.650 0.630 0.650 0.630 0.650 2,685,000 1,718,600 0.6401 0.602 0.583 0.602 0.583 0.602 2,899,086 0.5928 3.17%
2025-12-18 0 0.630 0.630 0.640 0.620 0.630 4,150,000 2,590,100 0.6241 0.583 0.583 0.593 0.574 0.583 4,480,897 0.5780 1.61%
2025-12-17 0 0.620 0.620 0.630 0.620 0.620 2,585,000 1,602,700 0.6200 0.574 0.574 0.583 0.574 0.574 2,791,113 0.5742 0.00%
2025-12-16 0 0.620 0.620 0.630 0.620 0.640 3,550,000 2,224,750 0.6267 0.574 0.574 0.583 0.574 0.593 3,833,056 0.5804 -3.12%
2025-12-15 0 0.640 0.640 0.650 0.640 0.650 2,615,000 1,678,600 0.6419 0.593 0.593 0.602 0.593 0.602 2,823,505 0.5945 -1.54%
2025-12-12 0 0.650 0.640 0.660 0.650 0.660 2,665,000 1,737,250 0.6519 0.602 0.593 0.611 0.602 0.611 2,877,492 0.6037 -1.52%
2025-12-11 0 0.660 0.640 0.660 0.630 0.670 3,145,000 2,034,300 0.6468 0.611 0.593 0.611 0.583 0.621 3,395,764 0.5991 3.13%
2025-12-10 0 0.640 0.630 0.650 0.630 0.670 3,965,000 2,549,650 0.6430 0.593 0.583 0.602 0.583 0.621 4,281,146 0.5956 -1.54%
2025-12-09 0 0.650 0.640 0.650 0.650 0.650 2,615,000 1,699,750 0.6500 0.602 0.593 0.602 0.602 0.602 2,823,505 0.6020 0.00%
2025-12-08 0 0.650 0.640 0.650 0.650 0.650 2,625,000 1,706,250 0.6500 0.602 0.593 0.602 0.602 0.602 2,834,302 0.6020 -1.52%
2025-12-05 0 0.660 0.650 0.660 0.640 0.660 3,355,000 2,180,350 0.6499 0.611 0.602 0.611 0.593 0.611 3,622,508 0.6019 1.54%
2025-12-04 0 0.650 0.630 0.650 0.630 0.650 3,265,000 2,091,200 0.6405 0.602 0.583 0.602 0.583 0.602 3,525,332 0.5932 3.17%
2025-12-03 0 0.630 0.630 0.650 - - 0 0 - 0.583 0.583 0.602 - - 0 - 0.00%
2025-12-02 0 0.630 0.620 0.640 0.620 0.630 3,173,768 1,999,310 0.6299 0.583 0.574 0.593 0.574 0.583 3,426,826 0.5834 0.00%
2025-12-01 0 0.630 0.620 0.630 0.630 0.630 15,000 9,450 0.6300 0.583 0.574 0.583 0.583 0.583 16,196 0.5835 0.00%
2025-11-28 0 0.630 0.630 0.640 0.630 0.630 2,770,000 1,745,100 0.6300 0.583 0.583 0.593 0.583 0.583 2,990,864 0.5835 0.00%
2025-11-27 0 0.630 0.630 0.640 0.630 0.630 3,460,000 2,179,800 0.6300 0.583 0.583 0.593 0.583 0.583 3,735,880 0.5835 0.00%
2025-11-26 0 0.630 0.630 0.640 0.630 0.630 3,330,000 2,097,900 0.6300 0.583 0.583 0.593 0.583 0.583 3,595,515 0.5835 -1.56%
2025-11-25 0 0.640 0.620 0.640 0.630 0.640 3,380,000 2,134,400 0.6315 0.593 0.574 0.593 0.583 0.593 3,649,502 0.5848 1.59%
2025-11-24 0 0.630 0.610 0.630 0.620 0.630 3,730,000 2,315,600 0.6208 0.583 0.565 0.583 0.574 0.583 4,027,409 0.5750 3.28%
2025-11-21 0 0.610 0.610 0.620 0.610 0.620 3,365,000 2,085,850 0.6199 0.565 0.565 0.574 0.565 0.574 3,633,306 0.5741 -1.61%
2025-11-20 0 0.620 0.620 0.630 0.620 0.630 3,475,000 2,178,300 0.6268 0.574 0.574 0.583 0.574 0.583 3,752,076 0.5806 0.00%
2025-11-19 0 0.620 0.620 0.630 0.600 0.630 4,225,000 2,641,700 0.6253 0.574 0.574 0.583 0.556 0.583 4,561,877 0.5791 -1.59%
2025-11-18 0 0.630 0.620 0.640 0.630 0.630 3,020,000 1,902,600 0.6300 0.583 0.574 0.593 0.583 0.583 3,260,797 0.5835 0.00%
2025-11-17 0 0.630 0.630 0.640 0.630 0.640 3,185,000 2,007,450 0.6303 0.583 0.583 0.593 0.583 0.593 3,438,953 0.5837 0.00%
2025-11-14 0 0.630 0.630 0.640 0.630 0.640 3,800,000 2,431,550 0.6399 0.583 0.583 0.593 0.583 0.593 4,102,990 0.5926 -1.56%
2025-11-13 0 0.640 0.630 0.650 0.630 0.640 2,965,000 1,897,550 0.6400 0.593 0.583 0.602 0.583 0.593 3,201,412 0.5927 0.00%
2025-11-12 0 0.640 0.630 0.640 0.640 0.650 3,240,000 2,078,650 0.6416 0.593 0.583 0.593 0.593 0.602 3,498,339 0.5942 1.59%
2025-11-11 0 0.630 0.620 0.640 0.610 0.640 1,665,000 1,049,850 0.6305 0.583 0.574 0.593 0.565 0.593 1,797,757 0.5840 5.00%
2025-11-10 0 0.600 0.600 0.620 0.600 0.630 3,895,000 2,417,850 0.6208 0.556 0.556 0.574 0.556 0.583 4,205,565 0.5749 -3.23%
2025-11-07 0 0.620 0.610 0.630 0.620 0.650 2,435,000 1,541,500 0.6331 0.574 0.565 0.583 0.574 0.602 2,629,153 0.5863 -3.12%
2025-11-06 0 0.640 0.640 0.650 0.630 0.660 3,155,000 2,054,500 0.6512 0.593 0.593 0.602 0.583 0.611 3,406,561 0.6031 -1.54%
2025-11-05 0 0.650 0.650 0.660 0.650 0.650 50,000 32,500 0.6500 0.602 0.602 0.611 0.602 0.602 53,987 0.6020 0.00%
2025-11-04 0 0.650 0.650 0.660 0.650 0.660 135,000 88,050 0.6522 0.602 0.602 0.611 0.602 0.611 145,764 0.6041 -1.52%
2025-11-03 0 0.660 0.650 0.660 0.650 0.660 1,080,000 712,150 0.6594 0.611 0.602 0.611 0.602 0.611 1,166,113 0.6107 0.00%
2025-10-31 0 0.660 0.660 0.670 0.660 0.660 955,000 630,300 0.6600 0.611 0.611 0.621 0.611 0.611 1,031,146 0.6113 0.00%
2025-10-30 0 0.660 0.660 0.670 0.660 0.670 3,195,000 2,122,250 0.6642 0.611 0.611 0.621 0.611 0.621 3,449,751 0.6152 -1.49%
2025-10-28 0 0.670 0.660 0.680 0.660 0.680 3,700,000 2,465,550 0.6664 0.621 0.611 0.630 0.611 0.630 3,995,017 0.6172 0.00%
2025-10-27 0 0.670 0.670 0.680 0.650 0.700 2,370,000 1,615,200 0.6815 0.621 0.621 0.630 0.602 0.648 2,558,970 0.6312 4.69%
2025-10-24 0 0.640 0.630 0.650 0.630 0.640 860,000 550,350 0.6399 0.593 0.583 0.602 0.583 0.593 928,571 0.5927 1.59%
2025-10-23 0 0.630 0.630 0.640 0.630 0.640 105,000 66,250 0.6310 0.583 0.583 0.593 0.583 0.593 113,372 0.5844 0.00%
2025-10-22 0 0.630 0.630 0.640 0.620 0.650 645,000 410,850 0.6370 0.583 0.583 0.593 0.574 0.602 696,429 0.5899 -4.55%
2025-10-21 0 0.660 0.650 0.660 0.630 0.690 8,130,000 5,307,850 0.6529 0.611 0.602 0.611 0.583 0.639 8,778,239 0.6047 8.20%
2025-10-20 0 0.610 0.600 0.610 0.580 0.610 3,360,000 2,007,300 0.5974 0.565 0.556 0.565 0.537 0.565 3,627,907 0.5533 3.39%
2025-10-17 0 0.590 0.580 0.590 0.590 0.600 2,140,000 1,265,800 0.5915 0.546 0.537 0.546 0.546 0.556 2,310,631 0.5478 -1.67%
2025-10-16 0 0.600 0.590 0.600 0.590 0.600 170,000 101,900 0.5994 0.556 0.546 0.556 0.546 0.556 183,555 0.5551 1.69%
2025-10-15 0 0.590 0.590 0.600 0.590 0.660 2,540,000 1,592,850 0.6271 0.546 0.546 0.556 0.546 0.611 2,742,525 0.5808 -3.28%
2025-10-14 0 0.610 0.600 0.620 - - 0 0 - 0.565 0.556 0.574 - - 0 - 0.00%
2025-10-13 0 0.610 0.600 0.630 0.610 0.620 480,000 296,700 0.6181 0.565 0.556 0.583 0.565 0.574 518,272 0.5725 -3.17%
2025-10-10 0 0.630 0.610 0.640 0.600 0.630 180,000 111,350 0.6186 0.583 0.565 0.593 0.556 0.583 194,352 0.5729 1.61%
2025-10-09 0 0.620 0.600 0.620 0.600 0.620 2,070,000 1,259,350 0.6084 0.574 0.556 0.574 0.556 0.574 2,235,050 0.5635 0.00%
2025-10-08 0 0.620 0.610 0.620 0.620 0.620 90,000 55,800 0.6200 0.574 0.565 0.574 0.574 0.574 97,176 0.5742 0.00%
2025-10-06 0 0.620 0.610 0.620 0.600 0.620 3,385,000 2,083,050 0.6154 0.574 0.565 0.574 0.556 0.574 3,654,900 0.5699 0.00%
2025-10-03 0 0.620 0.600 0.620 0.610 0.630 2,035,000 1,260,950 0.6196 0.574 0.556 0.574 0.565 0.583 2,197,259 0.5739 0.00%
2025-10-02 0 0.620 0.610 0.630 0.600 0.630 3,965,000 2,446,800 0.6171 0.574 0.565 0.583 0.556 0.583 4,281,146 0.5715 3.33%
2025-09-30 0 0.600 0.600 0.620 0.600 0.610 4,195,000 2,530,100 0.6031 0.556 0.556 0.574 0.556 0.565 4,529,485 0.5586 -1.64%
2025-09-29 0 0.610 0.610 0.620 0.610 0.630 2,245,000 1,396,500 0.6220 0.565 0.565 0.574 0.565 0.583 2,424,003 0.5761 -3.17%
2025-09-26 0 0.630 0.620 0.630 0.620 0.630 3,290,000 2,061,700 0.6267 0.583 0.574 0.583 0.574 0.583 3,552,326 0.5804 0.00%
2025-09-25 0 0.630 0.630 0.640 0.620 0.640 3,515,000 2,219,100 0.6313 0.583 0.583 0.593 0.574 0.593 3,795,266 0.5847 -3.08%
2025-09-24 0 0.650 0.630 0.650 0.630 0.650 770,000 493,100 0.6404 0.602 0.583 0.602 0.583 0.602 831,395 0.5931 3.17%
2025-09-23 0 0.630 0.620 0.640 0.620 0.630 3,510,000 2,210,950 0.6299 0.583 0.574 0.593 0.574 0.583 3,789,867 0.5834 0.00%
2025-09-22 0 0.630 0.610 0.640 0.620 0.640 3,490,000 2,202,000 0.6309 0.583 0.565 0.593 0.574 0.593 3,768,272 0.5844 0.00%
2025-09-19 0 0.630 0.620 0.630 0.620 0.630 3,260,000 2,052,550 0.6296 0.583 0.574 0.583 0.574 0.583 3,519,934 0.5831 -1.56%
2025-09-18 0 0.640 0.620 0.640 0.640 0.640 3,220,000 2,060,800 0.6400 0.593 0.574 0.593 0.593 0.593 3,476,744 0.5927 0.00%
2025-09-17 0 0.640 0.640 0.650 0.640 0.660 2,380,000 1,548,850 0.6508 0.593 0.593 0.602 0.593 0.611 2,569,767 0.6027 -1.54%
2025-09-16 0 0.650 0.650 0.660 0.640 0.650 2,960,000 1,923,600 0.6499 0.602 0.602 0.611 0.593 0.602 3,196,013 0.6019 0.00%
2025-09-15 0 0.650 0.650 0.660 0.640 0.660 4,695,000 3,056,400 0.6510 0.602 0.602 0.611 0.593 0.611 5,069,352 0.6029 0.00%
2025-09-12 0 0.650 0.640 0.660 0.640 0.650 3,220,000 2,092,450 0.6498 0.602 0.593 0.611 0.593 0.602 3,476,744 0.6018 0.00%
2025-09-11 0 0.650 0.640 0.650 0.640 0.650 3,120,000 2,027,300 0.6498 0.602 0.593 0.602 0.593 0.602 3,368,771 0.6018 0.00%
2025-09-10 0 0.650 0.640 0.660 0.640 0.650 3,470,000 2,254,850 0.6498 0.602 0.593 0.611 0.593 0.602 3,746,678 0.6018 0.00%
2025-09-09 0 0.650 0.640 0.650 0.640 0.660 3,020,000 1,967,950 0.6516 0.602 0.593 0.602 0.593 0.611 3,260,797 0.6035 0.00%
2025-09-08 0 0.650 0.640 0.650 0.630 0.650 3,130,000 2,003,100 0.6400 0.602 0.593 0.602 0.583 0.602 3,379,568 0.5927 1.56%
2025-09-05 0 0.640 0.630 0.640 0.630 0.640 3,630,000 2,322,800 0.6399 0.593 0.583 0.593 0.583 0.593 3,919,435 0.5926 0.00%
2025-09-04 0 0.640 0.630 0.640 0.630 0.640 3,135,000 2,006,050 0.6399 0.593 0.583 0.593 0.583 0.593 3,384,967 0.5926 0.00%
2025-09-03 0 0.640 0.630 0.650 0.630 0.640 3,145,000 2,012,650 0.6400 0.593 0.583 0.602 0.583 0.593 3,395,764 0.5927 0.00%
2025-09-02 0 0.640 0.630 0.640 0.630 0.640 2,240,000 1,433,250 0.6398 0.593 0.583 0.593 0.583 0.593 2,418,605 0.5926 1.59%
2025-09-01 0 0.630 0.620 0.650 0.590 0.630 3,130,000 1,956,000 0.6249 0.583 0.574 0.602 0.546 0.583 3,379,568 0.5788 -1.56%
2025-08-29 0 0.640 0.640 0.650 0.640 0.650 3,970,000 2,580,300 0.6499 0.593 0.593 0.602 0.593 0.602 4,286,545 0.6020 -1.54%
2025-08-28 0 0.650 0.640 0.650 0.640 0.660 3,585,000 2,332,600 0.6507 0.602 0.593 0.602 0.593 0.611 3,870,847 0.6026 -1.52%
2025-08-27 0 0.660 0.640 0.660 0.630 0.660 4,400,000 2,821,600 0.6413 0.611 0.593 0.611 0.583 0.611 4,750,831 0.5939 3.13%
2025-08-26 0 0.640 0.630 0.650 0.640 0.660 3,210,000 2,062,100 0.6424 0.593 0.583 0.602 0.593 0.611 3,465,947 0.5950 -3.03%
2025-08-25 0 0.660 0.650 0.660 0.650 0.660 2,115,000 1,385,800 0.6552 0.611 0.602 0.611 0.602 0.611 2,283,638 0.6068 1.54%
2025-08-22 0 0.650 0.640 0.670 0.640 0.650 1,275,000 827,400 0.6489 0.602 0.593 0.621 0.593 0.602 1,376,661 0.6010 0.00%
2025-08-21 0 0.650 0.640 0.650 0.630 0.650 2,255,000 1,443,700 0.6402 0.602 0.593 0.602 0.583 0.602 2,434,801 0.5929 1.56%
2025-08-20 0 0.640 0.630 0.650 0.630 0.640 115,000 73,500 0.6391 0.593 0.583 0.602 0.583 0.593 124,169 0.5919 0.00%
2025-08-19 0 0.640 0.630 0.640 0.630 0.640 965,000 617,500 0.6399 0.593 0.583 0.593 0.583 0.593 1,041,944 0.5926 -1.54%
2025-08-18 0 0.650 0.640 0.650 0.640 0.660 1,230,000 797,900 0.6487 0.602 0.593 0.602 0.593 0.611 1,328,073 0.6008 -1.52%
2025-08-15 0 0.660 0.650 0.680 0.640 0.660 1,390,000 909,200 0.6541 0.611 0.602 0.630 0.593 0.611 1,500,831 0.6058 0.00%
2025-08-14 0 0.660 0.650 0.660 0.650 0.660 325,000 214,350 0.6595 0.611 0.602 0.611 0.602 0.611 350,914 0.6108 1.54%
2025-08-13 0 0.650 0.650 0.660 0.650 0.650 25,000 16,250 0.6500 0.602 0.602 0.611 0.602 0.602 26,993 0.6020 0.00%
2025-08-12 0 0.650 0.650 0.660 0.640 0.660 350,000 229,300 0.6551 0.602 0.602 0.611 0.593 0.611 377,907 0.6068 -1.52%
2025-08-11 0 0.660 0.650 0.660 0.650 0.660 380,000 250,550 0.6593 0.611 0.602 0.611 0.602 0.611 410,299 0.6107 -1.49%
2025-08-08 0 0.670 0.660 0.670 0.660 0.670 2,370,000 1,587,650 0.6699 0.621 0.611 0.621 0.611 0.621 2,558,970 0.6204 0.00%
2025-08-07 0 0.670 0.660 0.670 0.660 0.670 3,240,000 2,169,800 0.6697 0.621 0.611 0.621 0.611 0.621 3,498,339 0.6202 0.00%
2025-08-06 0 0.670 0.660 0.670 0.670 0.680 2,575,000 1,727,300 0.6708 0.621 0.611 0.621 0.621 0.630 2,780,316 0.6213 -1.47%
2025-08-05 0 0.680 0.670 0.680 0.660 0.680 2,910,000 1,972,150 0.6777 0.630 0.621 0.630 0.611 0.630 3,142,027 0.6277 0.00%
2025-08-04 0 0.680 0.660 0.680 0.670 0.680 2,830,000 1,896,550 0.6702 0.630 0.611 0.630 0.621 0.630 3,055,648 0.6207 0.00%
2025-08-01 0 0.680 0.670 0.680 0.670 0.680 1,935,000 1,315,500 0.6798 0.630 0.621 0.630 0.621 0.630 2,089,286 0.6296 0.00%
2025-07-31 0 0.680 0.680 0.690 0.680 0.690 3,155,000 2,150,400 0.6816 0.630 0.630 0.639 0.630 0.639 3,406,561 0.6313 -1.45%
2025-07-30 0 0.690 0.680 0.700 0.680 0.710 8,455,000 5,852,050 0.6921 0.639 0.630 0.648 0.630 0.658 9,129,153 0.6410 -4.17%
2025-07-29 0 0.720 0.710 0.720 0.700 0.720 2,840,000 2,023,650 0.7126 0.667 0.658 0.667 0.648 0.667 3,066,445 0.6599 0.00%
2025-07-28 0 0.720 0.710 0.730 0.710 0.720 3,180,000 2,270,250 0.7139 0.667 0.658 0.676 0.658 0.667 3,433,555 0.6612 1.41%
2025-07-25 0 0.710 0.700 0.720 0.700 0.710 2,905,000 2,062,300 0.7099 0.658 0.648 0.667 0.648 0.658 3,136,628 0.6575 0.00%
2025-07-24 0 0.710 0.700 0.720 0.700 0.710 2,710,000 1,923,800 0.7099 0.658 0.648 0.667 0.648 0.658 2,926,080 0.6575 0.00%
2025-07-23 0 0.710 0.700 0.710 0.700 0.710 2,900,000 2,058,750 0.7099 0.658 0.648 0.658 0.648 0.658 3,131,229 0.6575 0.00%
2025-07-22 0 0.710 0.700 0.720 0.700 0.710 3,320,000 2,356,950 0.7099 0.658 0.648 0.667 0.648 0.658 3,584,718 0.6575 -1.39%
2025-07-21 0 0.720 0.700 0.720 0.700 0.720 3,150,000 2,240,150 0.7112 0.667 0.648 0.667 0.648 0.667 3,401,163 0.6586 1.41%
2025-07-18 0 0.710 0.700 0.710 0.700 0.710 2,855,000 2,026,750 0.7099 0.658 0.648 0.658 0.648 0.658 3,082,641 0.6575 0.00%
2025-07-17 0 0.710 0.700 0.720 0.700 0.730 3,230,000 2,313,050 0.7161 0.658 0.648 0.667 0.648 0.676 3,487,542 0.6632 -1.39%
2025-07-16 0 0.720 0.710 0.730 0.710 0.720 3,205,000 2,298,450 0.7171 0.667 0.658 0.676 0.658 0.667 3,460,548 0.6642 0.00%
2025-07-15 0 0.720 0.710 0.740 0.710 0.720 2,955,000 2,126,900 0.7198 0.667 0.658 0.685 0.658 0.667 3,190,615 0.6666 1.41%
2025-07-14 0 0.710 0.710 0.720 0.700 0.730 2,550,000 1,838,200 0.7209 0.658 0.658 0.667 0.648 0.676 2,753,322 0.6676 1.43%
2025-07-11 0 0.700 0.700 0.710 0.700 0.710 2,505,000 1,775,900 0.7089 0.648 0.648 0.658 0.648 0.658 2,704,734 0.6566 -4.11%
2025-07-10 0 0.730 0.720 0.730 0.720 0.740 3,795,000 2,759,800 0.7272 0.676 0.667 0.676 0.667 0.685 4,097,591 0.6735 -1.35%
2025-07-09 0 0.740 0.720 0.750 0.730 0.740 2,785,000 2,052,600 0.7370 0.685 0.667 0.695 0.676 0.685 3,007,060 0.6826 0.00%
2025-07-08 0 0.740 0.740 0.750 0.710 0.750 2,860,100 2,109,174 0.7374 0.685 0.685 0.695 0.658 0.695 3,088,148 0.6830 4.23%
2025-07-07 0 0.710 0.700 0.730 0.700 0.720 3,595,000 2,568,750 0.7145 0.658 0.648 0.676 0.648 0.667 3,881,645 0.6618 0.00%
2025-07-04 0 0.710 0.710 0.720 0.690 0.710 3,535,000 2,470,400 0.6988 0.658 0.658 0.667 0.639 0.658 3,816,860 0.6472 2.90%
2025-07-03 0 0.690 0.690 0.700 0.690 0.700 2,850,000 1,966,900 0.6901 0.639 0.639 0.648 0.639 0.648 3,077,243 0.6392 0.00%
2025-07-02 0 0.690 0.690 0.700 0.680 0.690 3,015,000 2,078,700 0.6895 0.639 0.639 0.648 0.630 0.639 3,255,399 0.6385 0.00%
2025-06-30 0 0.690 0.680 0.690 0.680 0.690 3,750,000 2,581,100 0.6883 0.639 0.630 0.639 0.630 0.639 4,049,003 0.6375 0.00%
2025-06-27 0 0.690 0.680 0.700 0.680 0.690 3,195,000 2,204,000 0.6898 0.639 0.630 0.648 0.630 0.639 3,449,751 0.6389 0.00%
2025-06-26 0 0.690 0.680 0.700 0.680 0.690 2,960,000 2,042,300 0.6900 0.639 0.630 0.648 0.630 0.639 3,196,013 0.6390 0.00%
2025-06-25 0 0.690 0.680 0.690 0.680 0.690 2,955,000 2,038,850 0.6900 0.639 0.630 0.639 0.630 0.639 3,190,615 0.6390 1.47%
2025-06-24 0 0.680 0.680 0.700 0.680 0.690 2,920,000 2,014,650 0.6899 0.630 0.630 0.648 0.630 0.639 3,152,824 0.6390 0.89%
2025-06-23 0 0.730 0.730 0.740 0.720 0.740 3,290,000 2,396,150 0.7283 0.624 0.624 0.633 0.616 0.633 3,847,474 0.6228 -2.67%
2025-06-20 0 0.750 0.730 0.750 0.730 0.750 2,655,000 1,964,650 0.7400 0.641 0.624 0.641 0.624 0.641 3,104,877 0.6328 1.35%
2025-06-19 0 0.740 0.730 0.740 0.730 0.750 2,653,200 1,963,200 0.7399 0.633 0.624 0.633 0.624 0.641 3,102,772 0.6327 -1.33%
2025-06-18 0 0.750 0.740 0.750 0.730 0.750 1,260,000 932,050 0.7397 0.641 0.633 0.641 0.624 0.641 1,473,501 0.6325 0.00%
2025-06-17 0 0.750 0.730 0.750 0.730 0.750 2,170,000 1,605,750 0.7400 0.641 0.624 0.641 0.624 0.641 2,537,696 0.6328 1.35%
2025-06-16 0 0.740 0.730 0.740 0.740 0.750 260,000 194,050 0.7463 0.633 0.624 0.633 0.633 0.641 304,056 0.6382 1.37%
2025-06-13 0 0.730 0.720 0.730 0.710 0.730 2,860,000 2,067,025 0.7227 0.624 0.616 0.624 0.607 0.624 3,344,613 0.6180 1.39%
2025-06-12 0 0.720 0.700 0.720 0.710 0.720 3,010,000 2,163,600 0.7188 0.616 0.599 0.616 0.607 0.616 3,520,030 0.6147 0.00%
2025-06-11 0 0.720 0.710 0.720 0.710 0.720 2,920,000 2,102,100 0.7199 0.616 0.607 0.616 0.607 0.616 3,414,780 0.6156 1.41%
2025-06-10 0 0.710 0.710 0.720 0.710 0.720 310,000 222,250 0.7169 0.607 0.607 0.616 0.607 0.616 362,528 0.6131 -2.74%
2025-06-09 0 0.730 0.710 0.720 0.720 0.720 5,000 3,600 0.7200 0.624 0.607 0.616 0.616 0.616 5,847 0.6157 0.00%
2025-06-06 0 0.730 0.720 0.730 0.720 0.740 2,080,000 1,524,450 0.7329 0.624 0.616 0.624 0.616 0.633 2,432,446 0.6267 -1.35%
2025-06-05 0 0.740 0.730 0.740 0.730 0.750 2,990,000 2,219,500 0.7423 0.633 0.624 0.633 0.624 0.641 3,496,641 0.6348 0.00%
2025-06-04 0 0.740 0.740 0.750 0.740 0.750 2,640,000 1,953,650 0.7400 0.633 0.633 0.641 0.633 0.641 3,087,335 0.6328 0.00%
2025-06-03 0 0.740 0.740 0.750 0.740 0.750 2,665,000 1,981,500 0.7435 0.633 0.633 0.641 0.633 0.641 3,116,571 0.6358 -1.33%
2025-06-02 0 0.750 0.740 0.750 0.720 0.750 2,710,000 2,003,600 0.7393 0.641 0.633 0.641 0.616 0.641 3,169,196 0.6322 0.00%
2025-05-30 0 0.750 0.740 0.750 0.730 0.750 2,970,000 2,211,700 0.7447 0.641 0.633 0.641 0.624 0.641 3,473,252 0.6368 0.00%
2025-05-29 0 0.750 0.740 0.750 0.740 0.750 2,820,000 2,087,400 0.7402 0.641 0.633 0.641 0.633 0.641 3,297,835 0.6330 0.00%
2025-05-28 0 0.750 0.740 0.750 0.740 0.750 2,375,000 1,764,950 0.7431 0.641 0.633 0.641 0.633 0.641 2,777,432 0.6355 0.00%
2025-05-27 0 0.750 0.740 0.750 0.730 0.750 2,655,000 1,955,650 0.7366 0.641 0.633 0.641 0.624 0.641 3,104,877 0.6299 1.35%
2025-05-26 0 0.740 0.720 0.750 0.720 0.740 2,785,000 2,030,850 0.7292 0.633 0.616 0.641 0.616 0.633 3,256,905 0.6236 2.78%
2025-05-23 0 0.720 0.720 0.730 0.710 0.720 2,630,000 1,881,250 0.7153 0.616 0.616 0.624 0.607 0.616 3,075,641 0.6117 1.41%
2025-05-22 0 0.710 0.710 0.720 0.700 0.710 3,230,000 2,291,700 0.7095 0.607 0.607 0.616 0.599 0.607 3,777,308 0.6067 1.43%
2025-05-21 0 0.700 0.700 0.710 0.700 0.710 1,330,000 942,000 0.7083 0.599 0.599 0.607 0.599 0.607 1,555,362 0.6056 0.00%
2025-05-20 0 0.700 0.700 0.710 0.700 0.720 3,060,000 2,174,600 0.7107 0.599 0.599 0.607 0.599 0.616 3,578,502 0.6077 -2.78%
2025-05-19 0 0.720 0.720 0.730 0.710 0.720 2,755,000 1,983,400 0.7199 0.616 0.616 0.624 0.607 0.616 3,221,821 0.6156 0.00%
2025-05-16 0 0.720 0.720 0.730 0.720 0.730 2,845,000 2,055,050 0.7223 0.616 0.616 0.624 0.616 0.624 3,327,071 0.6177 -1.37%
2025-05-15 0 0.730 0.720 0.730 0.720 0.730 2,495,000 1,803,250 0.7227 0.624 0.616 0.624 0.616 0.624 2,917,765 0.6180 0.00%
2025-05-14 0 0.730 0.720 0.730 0.720 0.730 2,530,000 1,832,400 0.7243 0.624 0.616 0.624 0.616 0.624 2,958,696 0.6193 0.00%
2025-05-13 0 0.730 0.710 0.740 0.710 0.730 2,680,000 1,919,650 0.7163 0.624 0.607 0.633 0.607 0.624 3,134,113 0.6125 2.82%
2025-05-12 0 0.710 0.710 0.720 0.700 0.710 2,885,000 2,047,900 0.7098 0.607 0.607 0.616 0.599 0.607 3,373,849 0.6070 0.00%
2025-05-09 0 0.710 0.710 0.720 0.710 0.710 2,815,000 1,998,650 0.7100 0.607 0.607 0.616 0.607 0.607 3,291,988 0.6071 -1.39%
2025-05-08 0 0.720 0.700 0.720 0.700 0.720 2,925,000 2,076,800 0.7100 0.616 0.599 0.616 0.599 0.616 3,420,627 0.6071 1.41%
2025-05-07 0 0.710 0.700 0.720 0.700 0.720 3,015,000 2,140,050 0.7098 0.607 0.599 0.616 0.599 0.616 3,525,877 0.6070 0.00%
2025-05-06 0 0.710 0.700 0.710 0.700 0.730 3,480,000 2,472,400 0.7105 0.607 0.599 0.607 0.599 0.624 4,069,669 0.6075 -2.74%
2025-05-02 0 0.730 0.720 0.740 0.720 0.740 2,885,000 2,105,800 0.7299 0.624 0.616 0.633 0.616 0.633 3,373,849 0.6242 1.39%
2025-04-30 0 0.720 0.710 0.720 0.700 0.730 3,190,000 2,294,200 0.7192 0.616 0.607 0.616 0.599 0.624 3,730,530 0.6150 1.41%
2025-04-29 0 0.710 0.700 0.710 0.700 0.720 2,980,000 2,115,700 0.7100 0.607 0.599 0.607 0.599 0.616 3,484,946 0.6071 0.00%
2025-04-28 0 0.710 0.700 0.710 0.700 0.750 3,645,000 2,606,150 0.7150 0.607 0.599 0.607 0.599 0.641 4,262,627 0.6114 -4.05%
2025-04-25 0 0.740 0.730 0.740 0.730 0.750 2,920,000 2,159,250 0.7395 0.633 0.624 0.633 0.624 0.641 3,414,780 0.6323 1.37%
2025-04-24 0 0.730 0.720 0.730 0.710 0.730 3,120,000 2,244,550 0.7194 0.624 0.616 0.624 0.607 0.624 3,648,669 0.6152 1.39%
2025-04-23 0 0.720 0.700 0.720 0.690 0.720 2,910,000 2,050,400 0.7046 0.616 0.599 0.616 0.590 0.616 3,403,085 0.6025 1.41%
2025-04-22 0 0.710 0.700 0.710 0.690 0.710 2,920,000 2,047,100 0.7011 0.607 0.599 0.607 0.590 0.607 3,414,780 0.5995 1.43%
2025-04-17 0 0.700 0.690 0.700 0.690 0.710 3,155,000 2,237,250 0.7091 0.599 0.590 0.599 0.590 0.607 3,689,599 0.6064 -2.78%
2025-04-16 0 0.720 0.700 0.720 0.700 0.720 2,565,000 1,820,500 0.7097 0.616 0.599 0.616 0.599 0.616 2,999,627 0.6069 0.00%
2025-04-15 0 0.720 0.710 0.720 0.680 0.720 2,741,925 1,935,116 0.7058 0.616 0.607 0.616 0.581 0.616 3,206,531 0.6035 2.86%
2025-04-14 0 0.700 0.700 0.710 0.700 0.740 3,207,652 2,297,482 0.7163 0.599 0.599 0.607 0.599 0.633 3,751,173 0.6125 -2.78%
2025-04-11 0 0.720 0.710 0.720 0.710 0.740 2,860,000 2,058,450 0.7197 0.616 0.607 0.616 0.607 0.633 3,344,613 0.6155 0.00%
2025-04-10 0 0.720 0.710 0.720 0.700 0.730 2,925,000 2,091,300 0.7150 0.616 0.607 0.616 0.599 0.624 3,420,627 0.6114 4.35%
2025-04-09 0 0.690 0.690 0.700 0.660 0.690 3,135,000 2,160,350 0.6891 0.590 0.590 0.599 0.564 0.590 3,666,210 0.5893 1.47%
2025-04-08 0 0.680 0.680 0.700 0.660 0.710 3,510,000 2,414,650 0.6879 0.581 0.581 0.599 0.564 0.607 4,104,752 0.5883 3.03%
2025-04-07 0 0.660 0.650 0.660 0.640 0.680 3,995,000 2,619,500 0.6557 0.564 0.556 0.564 0.547 0.581 4,671,933 0.5607 -8.33%
2025-04-03 0 0.720 0.690 0.720 0.690 0.760 3,690,000 2,694,550 0.7302 0.616 0.590 0.616 0.590 0.650 4,315,252 0.6244 -6.49%
2025-04-02 0 0.770 0.760 0.770 0.750 0.770 2,740,000 2,082,600 0.7601 0.658 0.650 0.658 0.641 0.658 3,204,280 0.6499 1.32%
2025-04-01 0 0.760 0.750 0.770 0.750 0.760 2,800,000 2,125,350 0.7591 0.650 0.641 0.658 0.641 0.650 3,274,446 0.6491 1.33%
2025-03-31 0 0.750 0.750 0.760 0.730 0.750 2,460,000 1,819,700 0.7397 0.641 0.641 0.650 0.624 0.641 2,876,835 0.6325 -1.32%
2025-03-28 0 0.760 0.750 0.760 0.750 0.770 1,915,000 1,461,300 0.7631 0.650 0.641 0.650 0.641 0.658 2,239,487 0.6525 -1.30%
2025-03-27 0 0.770 0.750 0.770 0.760 0.790 2,685,000 2,064,650 0.7690 0.658 0.641 0.658 0.650 0.676 3,139,960 0.6575 0.00%
2025-03-26 0 0.770 0.760 0.770 0.750 0.780 595,000 450,350 0.7569 0.658 0.650 0.658 0.641 0.667 695,820 0.6472 2.67%
2025-03-25 0 0.750 0.750 0.760 0.750 0.760 2,504,191 1,879,235 0.7504 0.641 0.641 0.650 0.641 0.650 2,928,514 0.6417 0.00%
2025-03-24 0 0.750 0.740 0.760 0.730 0.750 2,520,000 1,880,700 0.7463 0.641 0.633 0.650 0.624 0.641 2,947,002 0.6382 1.35%
2025-03-21 0 0.740 0.740 0.750 0.740 0.760 2,796,200 2,100,452 0.7512 0.633 0.633 0.641 0.633 0.650 3,270,002 0.6423 -2.63%
2025-03-20 0 0.760 0.750 0.760 0.750 0.770 1,805,000 1,370,550 0.7593 0.650 0.641 0.650 0.641 0.658 2,110,848 0.6493 -1.30%
2025-03-19 0 0.770 0.760 0.770 0.750 0.780 2,899,000 2,216,930 0.7647 0.658 0.650 0.658 0.641 0.667 3,390,221 0.6539 -1.28%
2025-03-18 0 0.780 0.760 0.790 0.760 0.790 2,140,000 1,659,700 0.7756 0.667 0.650 0.676 0.650 0.676 2,502,612 0.6632 0.00%
2025-03-17 0 0.780 0.760 0.790 0.760 0.790 2,210,000 1,700,700 0.7695 0.667 0.650 0.676 0.650 0.676 2,584,474 0.6580 1.30%
2025-03-14 0 0.770 0.760 0.780 0.760 0.780 2,240,000 1,722,700 0.7691 0.658 0.650 0.667 0.650 0.667 2,619,557 0.6576 2.67%
2025-03-13 0 0.750 0.750 0.770 0.740 0.780 2,295,000 1,747,650 0.7615 0.641 0.641 0.658 0.633 0.667 2,683,876 0.6512 -2.60%
2025-03-12 0 0.770 0.760 0.780 0.760 0.770 1,430,000 1,088,950 0.7615 0.658 0.650 0.667 0.650 0.658 1,672,306 0.6512 -1.28%
2025-03-11 0 0.780 0.760 0.770 0.750 0.780 1,930,000 1,489,650 0.7718 0.667 0.650 0.658 0.641 0.667 2,257,029 0.6600 2.63%
2025-03-10 0 0.760 0.750 0.760 0.760 0.850 2,230,000 1,731,300 0.7764 0.650 0.641 0.650 0.650 0.727 2,607,863 0.6639 -2.56%
2025-03-07 0 0.780 0.750 0.770 0.760 0.780 2,030,000 1,553,700 0.7654 0.667 0.641 0.658 0.650 0.667 2,373,974 0.6545 1.30%
2025-03-06 0 0.770 0.760 0.790 0.750 0.790 1,860,000 1,426,850 0.7671 0.658 0.650 0.676 0.641 0.676 2,175,168 0.6560 0.00%
2025-03-05 0 0.770 0.750 0.770 0.750 0.790 2,170,000 1,677,150 0.7729 0.658 0.641 0.658 0.641 0.676 2,537,696 0.6609 0.00%
2025-03-04 0 0.770 0.750 0.780 0.740 0.780 1,985,000 1,514,650 0.7630 0.658 0.641 0.667 0.633 0.667 2,321,348 0.6525 2.67%
2025-03-03 0 0.750 0.740 0.780 0.740 0.770 1,830,000 1,376,950 0.7524 0.641 0.633 0.667 0.633 0.658 2,140,084 0.6434 -3.85%
2025-02-28 0 0.780 0.750 0.780 0.750 0.780 1,965,000 1,490,450 0.7585 0.667 0.641 0.667 0.641 0.667 2,297,960 0.6486 1.30%
2025-02-27 0 0.770 0.750 0.770 0.740 0.770 1,860,000 1,410,800 0.7585 0.658 0.641 0.658 0.633 0.658 2,175,168 0.6486 2.67%
2025-02-26 0 0.750 0.740 0.760 0.740 0.770 2,030,000 1,531,950 0.7547 0.641 0.633 0.650 0.633 0.658 2,373,974 0.6453 1.35%
2025-02-25 0 0.740 0.730 0.760 0.710 0.740 1,930,000 1,393,900 0.7222 0.633 0.624 0.650 0.607 0.633 2,257,029 0.6176 0.00%
2025-02-24 0 0.740 0.720 0.750 0.730 0.740 1,930,000 1,416,550 0.7340 0.633 0.616 0.641 0.624 0.633 2,257,029 0.6276 -2.63%
2025-02-21 0 0.760 0.750 0.780 0.730 0.780 2,045,000 1,532,100 0.7492 0.650 0.641 0.667 0.624 0.667 2,391,515 0.6406 4.11%
2025-02-20 0 0.730 0.700 0.730 0.730 0.730 2,115,000 1,543,950 0.7300 0.624 0.599 0.624 0.624 0.624 2,473,376 0.6242 0.00%
2025-02-19 0 0.730 0.720 0.740 0.710 0.730 2,240,000 1,603,900 0.7160 0.624 0.616 0.633 0.607 0.624 2,619,557 0.6123 2.82%
2025-02-18 0 0.710 0.710 0.720 0.710 0.740 220,000 159,100 0.7232 0.607 0.607 0.616 0.607 0.633 257,278 0.6184 -2.74%
2025-02-17 0 0.730 0.720 0.750 0.730 0.750 125,000 92,850 0.7428 0.624 0.616 0.641 0.624 0.641 146,181 0.6352 0.00%
2025-02-14 0 0.730 0.710 0.730 0.720 0.730 285,000 207,350 0.7275 0.624 0.607 0.624 0.616 0.624 333,292 0.6221 0.00%
2025-02-13 0 0.730 0.720 0.750 0.730 0.750 115,000 84,250 0.7326 0.624 0.616 0.641 0.624 0.641 134,486 0.6265 -1.35%
2025-02-12 0 0.740 0.730 0.760 0.740 0.740 30,000 22,200 0.7400 0.633 0.624 0.650 0.633 0.633 35,083 0.6328 -2.63%
2025-02-11 0 0.760 0.720 0.760 0.720 0.770 2,290,000 1,681,250 0.7342 0.650 0.616 0.650 0.616 0.658 2,678,029 0.6278 -1.30%
2025-02-10 0 0.770 0.740 0.770 0.730 0.770 1,810,000 1,335,800 0.7380 0.658 0.633 0.658 0.624 0.658 2,116,696 0.6311 2.67%
2025-02-07 0 0.750 0.720 0.750 0.720 0.750 2,060,000 1,493,450 0.7250 0.641 0.616 0.641 0.616 0.641 2,409,057 0.6199 0.00%
2025-02-06 0 0.750 0.740 0.750 0.740 0.770 1,830,000 1,360,050 0.7432 0.641 0.633 0.641 0.633 0.658 2,140,084 0.6355 -1.32%
2025-02-05 0 0.760 0.730 0.760 0.710 0.760 2,395,000 1,738,550 0.7259 0.650 0.624 0.650 0.607 0.650 2,800,821 0.6207 5.56%
2025-02-04 0 0.720 0.710 0.720 0.690 0.720 2,960,000 2,101,700 0.7100 0.616 0.607 0.616 0.590 0.616 3,461,557 0.6072 1.41%
2025-02-03 0 0.710 0.690 0.710 0.680 0.720 2,370,000 1,649,800 0.6961 0.607 0.590 0.607 0.581 0.616 2,771,585 0.5953 1.43%
2025-01-28 0 0.700 0.690 0.700 0.690 0.700 1,930,000 1,335,750 0.6921 0.599 0.590 0.599 0.590 0.599 2,257,029 0.5918 0.00%
2025-01-27 0 0.700 0.690 0.720 0.700 0.710 1,970,000 1,384,650 0.7029 0.599 0.590 0.616 0.599 0.607 2,303,807 0.6010 -2.78%
2025-01-24 0 0.720 0.690 0.720 0.690 0.720 3,755,000 2,595,150 0.6911 0.616 0.590 0.616 0.590 0.616 4,391,266 0.5910 2.86%
2025-01-23 0 0.700 0.680 0.720 0.690 0.710 3,315,000 2,313,150 0.6978 0.599 0.581 0.616 0.590 0.607 3,876,710 0.5967 -1.41%
2025-01-22 0 0.710 0.710 0.720 0.680 0.710 3,100,000 2,167,700 0.6993 0.607 0.607 0.616 0.581 0.607 3,625,280 0.5979 2.90%
2025-01-21 0 0.690 0.680 0.700 0.680 0.690 3,000,000 2,063,600 0.6879 0.590 0.581 0.599 0.581 0.590 3,508,335 0.5882 0.00%
2025-01-20 0 0.690 0.680 0.700 0.660 0.690 3,020,000 2,060,300 0.6822 0.590 0.581 0.599 0.564 0.590 3,531,724 0.5834 2.99%
2025-01-17 0 0.670 0.670 0.690 0.670 0.680 3,160,000 2,148,600 0.6799 0.573 0.573 0.590 0.573 0.581 3,695,446 0.5814 -2.90%
2025-01-16 0 0.690 0.680 0.700 0.680 0.710 3,020,000 2,099,900 0.6953 0.590 0.581 0.599 0.581 0.607 3,531,724 0.5946 -4.17%
2025-01-15 0 0.720 0.680 0.720 0.680 0.720 3,415,000 2,373,700 0.6951 0.616 0.581 0.616 0.581 0.616 3,993,655 0.5944 4.35%
2025-01-14 0 0.690 0.690 0.710 0.660 0.700 3,130,000 2,120,250 0.6774 0.590 0.590 0.607 0.564 0.599 3,660,363 0.5792 2.99%
2025-01-13 0 0.670 0.670 0.690 0.660 0.700 3,320,000 2,256,750 0.6797 0.573 0.573 0.590 0.564 0.599 3,882,558 0.5813 -4.29%
2025-01-10 0 0.700 0.690 0.700 0.680 0.710 2,915,000 2,025,450 0.6948 0.599 0.590 0.599 0.581 0.607 3,408,932 0.5942 -2.78%
2025-01-09 0 0.720 0.680 0.720 0.690 0.720 3,235,000 2,254,050 0.6968 0.616 0.581 0.616 0.590 0.616 3,783,155 0.5958 1.41%
2025-01-08 0 0.710 0.690 0.710 0.690 0.710 3,145,000 2,187,150 0.6954 0.607 0.590 0.607 0.590 0.607 3,677,905 0.5947 1.43%
2025-01-07 0 0.700 0.690 0.700 0.690 0.700 3,285,000 2,276,550 0.6930 0.599 0.590 0.599 0.590 0.599 3,841,627 0.5926 -1.41%
2025-01-06 0 0.710 0.680 0.710 0.670 0.710 3,325,000 2,250,950 0.6770 0.607 0.581 0.607 0.573 0.607 3,888,405 0.5789 2.90%
2025-01-03 0 0.690 0.660 0.700 0.660 0.690 3,320,000 2,230,650 0.6719 0.590 0.564 0.599 0.564 0.590 3,882,558 0.5745 1.47%
2025-01-02 0 0.680 0.660 0.700 0.660 0.680 3,120,000 2,092,350 0.6706 0.581 0.564 0.599 0.564 0.581 3,648,669 0.5735 -1.45%
2024-12-31 0 0.690 0.680 0.700 0.670 0.700 2,905,000 2,013,550 0.6931 0.590 0.581 0.599 0.573 0.599 3,397,238 0.5927 0.00%
2024-12-30 0 0.690 0.680 0.690 0.670 0.690 3,085,000 2,085,850 0.6761 0.590 0.581 0.590 0.573 0.590 3,607,738 0.5782 2.99%
2024-12-27 0 0.670 0.660 0.690 0.660 0.680 3,035,000 2,033,900 0.6701 0.573 0.564 0.590 0.564 0.581 3,549,266 0.5730 0.00%
2024-12-24 0 0.670 0.660 0.680 0.660 0.670 3,105,000 2,076,300 0.6687 0.573 0.564 0.581 0.564 0.573 3,631,127 0.5718 0.00%
2024-12-23 0 0.670 0.660 0.690 0.650 0.670 3,160,000 2,085,950 0.6601 0.573 0.564 0.590 0.556 0.573 3,695,446 0.5645 3.08%
2024-12-20 0 0.650 0.650 0.670 0.630 0.660 3,240,000 2,075,800 0.6407 0.556 0.556 0.573 0.539 0.564 3,789,002 0.5478 1.56%
2024-12-19 0 0.640 0.630 0.640 0.600 0.680 3,895,000 2,485,600 0.6382 0.547 0.539 0.547 0.513 0.581 4,554,989 0.5457 -8.57%
2024-12-18 0 0.700 0.680 0.700 0.670 0.700 2,930,000 2,018,600 0.6889 0.599 0.581 0.599 0.573 0.599 3,426,474 0.5891 4.48%
2024-12-17 0 0.670 0.670 0.680 0.670 0.730 3,335,000 2,310,900 0.6929 0.573 0.573 0.581 0.573 0.624 3,900,099 0.5925 -8.22%
2024-12-16 0 0.730 0.720 0.740 0.690 0.730 2,955,000 2,090,500 0.7074 0.624 0.616 0.633 0.590 0.624 3,455,710 0.6049 5.80%
2024-12-13 0 0.690 0.660 0.690 0.670 0.690 2,995,000 2,036,550 0.6800 0.590 0.564 0.590 0.573 0.590 3,502,488 0.5815 0.00%
2024-12-12 0 0.690 0.680 0.690 0.660 0.690 1,465,000 996,050 0.6799 0.590 0.581 0.590 0.564 0.590 1,713,237 0.5814 1.47%
2024-12-11 0 0.680 0.680 0.690 0.650 0.690 3,235,000 2,155,150 0.6662 0.581 0.581 0.590 0.556 0.590 3,783,155 0.5697 3.03%
2024-12-10 0 0.660 0.650 0.660 0.650 0.670 3,145,000 2,083,750 0.6626 0.564 0.556 0.564 0.556 0.573 3,677,905 0.5666 -1.49%
2024-12-09 0 0.670 0.630 0.680 0.640 0.670 3,270,000 2,130,800 0.6516 0.573 0.539 0.581 0.547 0.573 3,824,085 0.5572 -1.47%
2024-12-06 0 0.680 0.650 0.680 0.640 0.680 3,350,000 2,175,900 0.6495 0.581 0.556 0.581 0.547 0.581 3,917,641 0.5554 4.62%
2024-12-05 0 0.650 0.640 0.650 0.620 0.650 3,635,000 2,288,100 0.6295 0.556 0.547 0.556 0.530 0.556 4,250,933 0.5383 3.17%
2024-12-04 0 0.630 0.610 0.630 0.620 0.640 3,700,000 2,303,000 0.6224 0.539 0.522 0.539 0.530 0.547 4,326,947 0.5322 1.61%
2024-12-03 0 0.620 0.610 0.640 0.620 0.630 3,500,000 2,170,700 0.6202 0.530 0.522 0.547 0.530 0.539 4,093,058 0.5303 0.00%
2024-12-02 0 0.620 0.610 0.620 0.610 0.620 140,000 85,900 0.6136 0.530 0.522 0.530 0.522 0.530 163,722 0.5247 1.64%
2024-11-29 0 0.610 0.590 0.620 0.600 0.610 530,000 320,250 0.6042 0.522 0.505 0.530 0.513 0.522 619,806 0.5167 0.00%
2024-11-28 0 0.610 0.610 0.620 0.610 0.610 145,000 88,450 0.6100 0.522 0.522 0.530 0.522 0.522 169,570 0.5216 -1.61%
2024-11-27 0 0.620 0.610 0.660 - - 0 0 - 0.530 0.522 0.564 - - 0 - 0.00%
2024-11-26 0 0.620 0.610 0.630 0.610 0.620 3,650,000 2,259,250 0.6190 0.530 0.522 0.539 0.522 0.530 4,268,475 0.5293 0.00%
2024-11-25 0 0.620 0.610 0.620 0.610 0.630 3,980,000 2,479,550 0.6230 0.530 0.522 0.530 0.522 0.539 4,654,391 0.5327 -1.59%
2024-11-22 0 0.630 0.620 0.640 0.630 0.640 3,840,000 2,426,250 0.6318 0.539 0.530 0.547 0.539 0.547 4,490,669 0.5403 -3.08%
2024-11-21 0 0.650 0.640 0.650 0.630 0.650 3,785,000 2,414,100 0.6378 0.556 0.547 0.556 0.539 0.556 4,426,350 0.5454 3.17%
2024-11-20 0 0.630 0.620 0.640 0.620 0.640 3,280,000 2,067,900 0.6305 0.539 0.530 0.547 0.530 0.547 3,835,780 0.5391 1.61%
2024-11-19 0 0.620 0.620 0.650 0.610 0.630 3,585,000 2,217,000 0.6184 0.530 0.530 0.556 0.522 0.539 4,192,461 0.5288 1.64%
2024-11-18 0 0.610 0.610 0.650 0.600 0.630 3,690,000 2,252,450 0.6104 0.522 0.522 0.556 0.513 0.539 4,315,252 0.5220 -3.17%
2024-11-15 0 0.630 0.620 0.630 0.620 0.630 3,925,000 2,438,750 0.6213 0.539 0.530 0.539 0.530 0.539 4,590,072 0.5313 3.28%
2024-11-14 0 0.610 0.610 0.620 0.610 0.620 3,540,000 2,161,200 0.6105 0.522 0.522 0.530 0.522 0.530 4,139,836 0.5220 1.67%
2024-11-13 0 0.600 0.600 0.620 0.600 0.610 3,585,000 2,160,550 0.6027 0.513 0.513 0.530 0.513 0.522 4,192,461 0.5153 -1.64%
2024-11-12 0 0.610 0.610 0.620 0.600 0.610 3,975,000 2,395,250 0.6026 0.522 0.522 0.530 0.513 0.522 4,648,544 0.5153 1.67%
2024-11-11 0 0.600 0.590 0.610 0.600 0.600 3,430,000 2,058,000 0.6000 0.513 0.505 0.522 0.513 0.513 4,011,197 0.5131 0.00%
2024-11-08 0 0.600 0.600 0.610 0.600 0.610 3,620,000 2,178,350 0.6018 0.513 0.513 0.522 0.513 0.522 4,233,391 0.5146 1.69%
2024-11-07 0 0.590 0.590 0.620 0.590 0.600 3,865,000 2,318,550 0.5999 0.505 0.505 0.530 0.505 0.513 4,519,905 0.5130 -1.67%
2024-11-06 0 0.600 0.590 0.600 0.590 0.620 4,360,000 2,650,350 0.6079 0.513 0.505 0.513 0.505 0.530 5,098,781 0.5198 -9.09%
2024-11-05 0 0.660 0.630 0.660 0.610 0.660 3,810,000 2,359,550 0.6193 0.564 0.539 0.564 0.522 0.564 4,455,586 0.5296 6.45%
2024-11-04 0 0.620 0.610 0.630 0.600 0.630 3,755,000 2,296,150 0.6115 0.530 0.522 0.539 0.513 0.539 4,391,266 0.5229 3.33%
2024-11-01 0 0.600 0.600 0.630 0.600 0.660 4,890,000 3,079,850 0.6298 0.513 0.513 0.539 0.513 0.564 5,718,586 0.5386 -1.64%
2024-10-31 0 0.610 0.610 0.620 0.610 0.610 3,550,000 2,165,500 0.6100 0.522 0.522 0.530 0.522 0.522 4,151,530 0.5216 1.67%
2024-10-30 0 0.600 0.590 0.610 0.600 0.600 3,575,000 2,145,000 0.6000 0.513 0.505 0.522 0.513 0.513 4,180,766 0.5131 -4.76%
2024-10-29 0 0.630 0.620 0.640 0.620 0.630 3,470,000 2,182,050 0.6288 0.539 0.530 0.547 0.530 0.539 4,057,974 0.5377 1.61%
2024-10-28 0 0.620 0.610 0.620 0.600 0.620 3,890,000 2,371,350 0.6096 0.530 0.522 0.530 0.513 0.530 4,549,141 0.5213 3.33%
2024-10-25 0 0.600 0.600 0.610 0.600 0.610 3,325,000 2,007,500 0.6038 0.513 0.513 0.522 0.513 0.522 3,888,405 0.5163 0.00%
2024-10-24 0 0.600 0.590 0.610 0.590 0.600 3,340,000 2,003,950 0.6000 0.513 0.505 0.522 0.505 0.513 3,905,947 0.5131 0.00%
2024-10-23 0 0.600 0.590 0.610 0.600 0.600 3,400,000 2,040,000 0.6000 0.513 0.505 0.522 0.513 0.513 3,976,113 0.5131 0.00%
2024-10-22 0 0.600 0.590 0.610 0.590 0.600 3,575,000 2,131,700 0.5963 0.513 0.505 0.522 0.505 0.513 4,180,766 0.5099 1.69%
2024-10-21 0 0.590 0.580 0.610 0.590 0.590 3,500,000 2,065,000 0.5900 0.505 0.496 0.522 0.505 0.505 4,093,058 0.5045 0.00%
2024-10-18 0 0.590 0.580 0.590 0.580 0.590 3,685,000 2,149,400 0.5833 0.505 0.496 0.505 0.496 0.505 4,309,405 0.4988 0.00%
2024-10-17 0 0.590 0.580 0.590 0.590 0.600 3,395,000 2,026,750 0.5970 0.505 0.496 0.505 0.505 0.513 3,970,266 0.5105 0.00%
2024-10-16 0 0.590 0.590 0.610 0.590 0.610 3,830,000 2,289,350 0.5977 0.505 0.505 0.522 0.505 0.522 4,478,975 0.5111 0.00%
2024-10-15 0 0.590 0.580 0.600 0.590 0.610 3,835,000 2,287,700 0.5965 0.505 0.496 0.513 0.505 0.522 4,484,822 0.5101 1.72%
2024-10-14 0 0.580 0.580 0.600 0.580 0.590 3,705,000 2,185,300 0.5898 0.496 0.496 0.513 0.496 0.505 4,332,794 0.5044 -1.69%
2024-10-10 0 0.590 0.590 0.600 0.570 0.590 3,955,000 2,315,550 0.5855 0.505 0.505 0.513 0.487 0.505 4,625,155 0.5006 1.72%
2024-10-09 0 0.580 0.560 0.580 0.560 0.590 3,825,000 2,209,550 0.5777 0.496 0.479 0.496 0.479 0.505 4,473,127 0.4940 0.00%
2024-10-08 0 0.580 0.580 0.590 0.580 0.630 4,180,000 2,504,700 0.5992 0.496 0.496 0.505 0.496 0.539 4,888,280 0.5124 -6.45%
2024-10-07 0 0.620 0.620 0.630 0.600 0.620 3,195,000 1,963,450 0.6145 0.530 0.530 0.539 0.513 0.530 3,736,377 0.5255 5.08%
2024-10-04 0 0.590 0.590 0.600 0.580 0.600 4,100,000 2,419,800 0.5902 0.505 0.505 0.513 0.496 0.513 4,794,725 0.5047 1.72%
2024-10-03 0 0.580 0.580 0.600 0.580 0.590 3,980,000 2,347,800 0.5899 0.496 0.496 0.513 0.496 0.505 4,654,391 0.5044 0.00%
2024-10-02 0 0.580 0.580 0.600 0.570 0.600 3,850,000 2,268,400 0.5892 0.496 0.496 0.513 0.487 0.513 4,502,364 0.5038 1.75%
2024-09-30 0 0.570 0.570 0.590 0.570 0.590 3,765,000 2,213,600 0.5879 0.487 0.487 0.505 0.487 0.505 4,402,961 0.5028 -1.72%
2024-09-27 0 0.580 0.580 0.600 0.580 0.590 4,015,000 2,367,100 0.5896 0.496 0.496 0.513 0.496 0.505 4,695,322 0.5041 0.00%
2024-09-26 0 0.580 0.570 0.580 0.560 0.580 3,825,000 2,167,200 0.5666 0.496 0.487 0.496 0.479 0.496 4,473,127 0.4845 5.45%
2024-09-25 0 0.550 0.550 0.560 0.550 0.570 3,820,000 2,139,050 0.5600 0.470 0.470 0.479 0.470 0.487 4,467,280 0.4788 0.00%
2024-09-24 0 0.550 0.550 0.560 0.540 0.570 3,740,000 2,097,250 0.5608 0.470 0.470 0.479 0.462 0.487 4,373,725 0.4795 -1.79%
2024-09-23 0 0.560 0.560 0.570 0.550 0.580 4,020,000 2,289,950 0.5696 0.479 0.479 0.487 0.470 0.496 4,701,169 0.4871 0.00%
2024-09-20 0 0.560 0.550 0.580 0.560 0.570 3,765,000 2,145,900 0.5700 0.479 0.470 0.496 0.479 0.487 4,402,961 0.4874 -1.75%
2024-09-19 0 0.570 0.570 0.580 0.570 0.580 3,975,000 2,266,100 0.5701 0.487 0.487 0.496 0.487 0.496 4,648,544 0.4875 0.00%
2024-09-17 0 0.570 0.540 0.570 0.540 0.570 3,655,000 2,052,550 0.5616 0.487 0.462 0.487 0.462 0.487 4,274,322 0.4802 5.56%
2024-09-16 0 0.540 0.540 0.550 0.540 0.540 4,185,000 2,259,900 0.5400 0.462 0.462 0.470 0.462 0.462 4,894,128 0.4618 0.00%
2024-09-13 0 0.540 0.530 0.550 0.530 0.540 4,095,000 2,198,800 0.5369 0.462 0.453 0.470 0.453 0.462 4,788,878 0.4591 1.89%
2024-09-12 0 0.530 0.530 0.540 0.530 0.550 4,255,000 2,293,900 0.5391 0.453 0.453 0.462 0.453 0.470 4,975,989 0.4610 -1.85%
2024-09-11 0 0.540 0.530 0.540 0.520 0.550 4,020,000 2,151,850 0.5353 0.462 0.453 0.462 0.445 0.470 4,701,169 0.4577 0.00%
2024-09-10 0 0.540 0.540 0.550 0.540 0.570 4,075,000 2,300,900 0.5646 0.462 0.462 0.470 0.462 0.487 4,765,489 0.4828 -5.26%
2024-09-09 0 0.570 0.570 0.580 0.550 0.580 3,755,000 2,109,650 0.5618 0.487 0.487 0.496 0.470 0.496 4,391,266 0.4804 1.79%
2024-09-05 0 0.560 0.550 0.570 0.540 0.560 4,090,000 2,236,200 0.5467 0.479 0.470 0.487 0.462 0.479 4,783,030 0.4675 3.70%
2024-09-04 0 0.540 0.530 0.550 0.540 0.540 3,845,000 2,076,300 0.5400 0.462 0.453 0.470 0.462 0.462 4,496,516 0.4618 0.00%
2024-09-03 0 0.540 0.530 0.550 0.530 0.540 3,945,000 2,129,750 0.5399 0.462 0.453 0.470 0.453 0.462 4,613,461 0.4616 0.00%
2024-09-02 0 0.540 0.530 0.540 0.530 0.540 3,745,000 2,022,250 0.5400 0.462 0.453 0.462 0.453 0.462 4,379,572 0.4617 1.89%
2024-08-30 0 0.530 0.530 0.550 0.530 0.530 4,970,000 2,634,100 0.5300 0.453 0.453 0.470 0.453 0.453 5,812,142 0.4532 0.00%
2024-08-29 0 0.530 0.520 0.540 0.530 0.540 3,900,000 2,070,000 0.5308 0.453 0.445 0.462 0.453 0.462 4,560,836 0.4539 -5.36%
2024-08-28 0 0.560 0.520 0.560 0.530 0.560 3,965,000 2,102,350 0.5302 0.479 0.445 0.479 0.453 0.479 4,636,850 0.4534 5.66%
2024-08-27 0 0.530 0.520 0.530 0.520 0.530 4,410,000 2,337,250 0.5300 0.453 0.445 0.453 0.445 0.453 5,157,253 0.4532 0.00%
2024-08-26 0 0.530 0.520 0.530 0.520 0.550 3,960,000 2,103,250 0.5311 0.453 0.445 0.453 0.445 0.470 4,631,002 0.4542 0.00%
2024-08-23 0 0.530 0.520 0.530 0.520 0.540 3,890,000 2,079,650 0.5346 0.453 0.445 0.453 0.445 0.462 4,549,141 0.4572 -3.64%
2024-08-22 0 0.550 0.540 0.550 0.540 0.630 6,000,000 3,363,500 0.5606 0.470 0.462 0.470 0.462 0.539 7,016,670 0.4794 0.00%
2024-08-21 0 0.550 0.540 0.550 0.540 0.550 3,735,000 2,031,650 0.5439 0.470 0.462 0.470 0.462 0.470 4,367,877 0.4651 1.85%
2024-08-20 0 0.540 0.540 0.570 0.540 0.550 150,000 81,300 0.5420 0.462 0.462 0.487 0.462 0.470 175,417 0.4635 -1.82%
2024-08-19 0 0.550 0.540 0.550 0.550 0.570 3,755,000 2,095,550 0.5581 0.470 0.462 0.470 0.470 0.487 4,391,266 0.4772 -3.51%
2024-08-16 0 0.570 0.550 0.570 0.570 0.580 3,520,000 2,028,850 0.5764 0.487 0.470 0.487 0.487 0.496 4,116,447 0.4929 0.00%
2024-08-15 0 0.570 0.570 0.580 0.570 0.580 3,610,000 2,093,750 0.5800 0.487 0.487 0.496 0.487 0.496 4,221,697 0.4959 -3.39%
2024-08-14 0 0.590 0.580 0.590 0.570 0.590 3,770,000 2,186,550 0.5800 0.505 0.496 0.505 0.487 0.505 4,408,808 0.4960 3.51%
2024-08-13 0 0.570 0.560 0.580 0.540 0.580 3,755,000 2,106,750 0.5611 0.487 0.479 0.496 0.462 0.496 4,391,266 0.4798 5.56%
2024-08-12 0 0.540 0.540 0.550 0.540 0.550 3,780,000 2,041,250 0.5400 0.462 0.462 0.470 0.462 0.470 4,420,502 0.4618 -1.82%
2024-08-09 0 0.550 0.540 0.550 0.520 0.550 3,750,000 2,026,450 0.5404 0.470 0.462 0.470 0.445 0.470 4,385,419 0.4621 0.00%
2024-08-08 0 0.550 0.540 0.550 0.540 0.570 3,820,000 2,136,950 0.5594 0.470 0.462 0.470 0.462 0.487 4,467,280 0.4784 -5.17%
2024-08-07 0 0.580 0.570 0.580 0.560 0.630 6,095,000 3,570,650 0.5858 0.496 0.487 0.496 0.479 0.539 7,127,768 0.5009 0.00%
2024-08-06 0 0.580 0.560 0.590 0.580 0.610 455,000 269,900 0.5932 0.496 0.479 0.505 0.496 0.522 532,098 0.5072 0.00%
2024-08-05 0 0.580 0.570 0.580 0.570 0.600 3,880,000 2,276,750 0.5868 0.496 0.487 0.496 0.487 0.513 4,537,447 0.5018 -6.45%
2024-08-02 0 0.620 0.600 0.620 0.610 0.650 4,090,000 2,576,800 0.6300 0.530 0.513 0.530 0.522 0.556 4,783,030 0.5387 3.33%
2024-08-01 0 0.600 0.600 0.620 0.590 0.620 4,470,000 2,707,250 0.6056 0.513 0.513 0.530 0.505 0.530 5,227,419 0.5179 1.69%
2024-07-31 0 0.590 0.580 0.610 0.580 0.600 4,750,000 2,802,200 0.5899 0.505 0.496 0.522 0.496 0.513 5,554,864 0.5045 0.00%
2024-07-30 0 0.590 0.580 0.590 0.580 0.590 4,480,000 2,599,450 0.5802 0.505 0.496 0.505 0.496 0.505 5,239,114 0.4962 1.72%
2024-07-29 0 0.580 0.570 0.580 0.570 0.580 3,630,000 2,104,250 0.5797 0.496 0.487 0.496 0.487 0.496 4,245,086 0.4957 0.00%
2024-07-26 0 0.580 0.570 0.600 0.570 0.590 6,405,000 3,710,800 0.5794 0.496 0.487 0.513 0.487 0.505 7,490,296 0.4954 0.00%
2024-07-25 0 0.580 0.570 0.580 0.560 0.590 5,360,000 3,076,700 0.5740 0.496 0.487 0.496 0.479 0.505 6,268,226 0.4908 1.75%
2024-07-24 0 0.570 0.570 0.580 - - 0 0 - 0.487 0.487 0.496 - - 0 - 0.00%
2024-07-23 0 0.570 0.570 0.580 0.560 0.640 5,975,000 3,453,100 0.5779 0.487 0.487 0.496 0.479 0.547 6,987,434 0.4942 0.00%
2024-07-22 0 0.570 0.560 0.570 0.560 0.580 3,695,000 2,070,650 0.5604 0.487 0.479 0.487 0.479 0.496 4,321,100 0.4792 -1.72%
2024-07-19 0 0.580 0.570 0.580 0.570 0.590 4,510,000 2,621,650 0.5813 0.496 0.487 0.496 0.487 0.505 5,274,197 0.4971 -1.69%
2024-07-18 0 0.590 0.580 0.590 0.580 0.600 4,800,000 2,831,150 0.5898 0.505 0.496 0.505 0.496 0.513 5,613,336 0.5044 -1.67%
2024-07-17 0 0.600 0.600 0.620 0.590 0.610 5,435,000 3,263,800 0.6005 0.513 0.513 0.530 0.505 0.522 6,355,934 0.5135 1.69%
2024-07-16 0 0.590 0.590 0.600 0.590 0.610 250,000 152,000 0.6080 0.505 0.505 0.513 0.505 0.522 292,361 0.5199 -4.84%
2024-07-15 0 0.620 0.620 0.630 - - 0 0 - 0.530 0.530 0.539 - - 0 - 0.00%
2024-07-12 0 0.620 0.610 0.620 0.610 0.620 120,000 74,300 0.6192 0.530 0.522 0.530 0.522 0.530 140,333 0.5295 3.33%
2024-07-11 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.513 0.505 0.513 0.513 0.513 233,889 0.5131 -1.64%
2024-07-10 0 0.610 0.600 0.620 0.600 0.610 3,480,000 2,122,700 0.6100 0.522 0.513 0.530 0.513 0.522 4,069,669 0.5216 -1.61%
2024-07-09 0 0.620 0.610 0.620 0.600 0.620 3,300,000 2,020,250 0.6122 0.530 0.522 0.530 0.513 0.530 3,859,169 0.5235 0.00%
2024-07-08 0 0.620 0.610 0.630 0.610 0.630 3,260,000 2,021,800 0.6202 0.530 0.522 0.539 0.522 0.539 3,812,391 0.5303 0.00%
2024-07-05 0 0.620 0.610 0.630 0.610 0.630 3,235,000 2,003,950 0.6195 0.530 0.522 0.539 0.522 0.539 3,783,155 0.5297 0.00%
2024-07-04 0 0.620 0.610 0.640 0.610 0.650 4,090,000 2,538,100 0.6206 0.530 0.522 0.547 0.522 0.556 4,783,030 0.5306 -1.59%
2024-07-03 0 0.630 0.610 0.640 0.620 0.630 445,000 277,100 0.6227 0.539 0.522 0.547 0.530 0.539 520,403 0.5325 3.28%
2024-07-02 0 0.610 0.600 0.610 0.600 0.610 3,430,000 2,092,200 0.6100 0.522 0.513 0.522 0.513 0.522 4,011,197 0.5216 0.00%
2024-06-28 0 0.610 0.600 0.610 0.610 0.620 3,595,000 2,193,050 0.6100 0.522 0.513 0.522 0.522 0.530 4,204,155 0.5216 -1.61%
2024-06-27 0 0.620 0.610 0.630 0.620 0.620 3,355,000 2,080,100 0.6200 0.530 0.522 0.539 0.530 0.530 3,923,488 0.5302 -1.59%
2024-06-26 0 0.630 0.620 0.630 0.600 0.630 3,305,000 2,043,950 0.6184 0.539 0.530 0.539 0.513 0.539 3,865,016 0.5288 5.00%
2024-06-25 0 0.600 0.600 0.620 0.600 0.610 3,370,000 2,029,250 0.6022 0.513 0.513 0.530 0.513 0.522 3,941,030 0.5149 1.69%
2024-06-24 0 0.590 0.590 0.600 0.590 0.590 3,415,000 2,014,850 0.5900 0.505 0.505 0.513 0.505 0.505 3,993,655 0.5045 0.00%
2024-06-21 0 0.590 0.590 0.600 0.580 0.590 3,545,000 2,091,450 0.5900 0.505 0.505 0.513 0.496 0.505 4,145,683 0.5045 1.72%
2024-06-20 0 0.580 0.580 0.590 0.580 0.600 3,720,000 2,212,550 0.5948 0.496 0.496 0.505 0.496 0.513 4,350,336 0.5086 -1.69%
2024-06-19 0 0.590 0.580 0.600 0.580 0.610 3,485,000 2,076,500 0.5958 0.505 0.496 0.513 0.496 0.522 4,075,516 0.5095 -1.67%
2024-06-18 0 0.600 0.590 0.610 0.600 0.630 3,400,000 2,121,800 0.6241 0.513 0.505 0.522 0.513 0.539 3,976,113 0.5336 -3.23%
2024-06-17 0 0.620 0.620 0.630 0.620 0.660 280,000 177,600 0.6343 0.530 0.530 0.539 0.530 0.564 327,445 0.5424 -4.83%
2024-06-14 0 0.700 0.690 0.700 0.680 0.700 3,975,000 2,738,150 0.6888 0.557 0.549 0.557 0.541 0.557 4,994,598 0.5482 0.00%
2024-06-13 0 0.700 0.680 0.700 0.680 0.700 4,040,000 2,788,250 0.6902 0.557 0.541 0.557 0.541 0.557 5,076,271 0.5493 1.45%
2024-06-12 0 0.690 0.670 0.690 0.670 0.700 3,000,000 2,040,300 0.6801 0.549 0.533 0.549 0.533 0.557 3,769,508 0.5413 -1.43%
2024-06-11 0 0.700 0.680 0.700 0.670 0.700 3,055,000 2,087,850 0.6834 0.557 0.541 0.557 0.533 0.557 3,838,616 0.5439 2.94%
2024-06-07 0 0.680 0.670 0.680 0.680 0.700 3,030,000 2,085,000 0.6881 0.541 0.533 0.541 0.541 0.557 3,807,203 0.5476 -2.86%
2024-06-06 0 0.700 0.690 0.700 0.680 0.700 3,235,000 2,218,000 0.6856 0.557 0.549 0.557 0.541 0.557 4,064,786 0.5457 1.45%
2024-06-05 0 0.690 0.670 0.690 0.670 0.690 3,215,000 2,177,200 0.6772 0.549 0.533 0.549 0.533 0.549 4,039,656 0.5390 1.47%
2024-06-04 0 0.680 0.660 0.680 0.650 0.680 3,155,000 2,099,900 0.6656 0.541 0.525 0.541 0.517 0.541 3,964,266 0.5297 1.49%
2024-06-03 0 0.670 0.640 0.670 0.650 0.670 3,175,000 2,104,100 0.6627 0.533 0.509 0.533 0.517 0.533 3,989,396 0.5274 -1.47%
2024-05-31 0 0.680 0.660 0.680 0.660 0.680 1,340,000 889,700 0.6640 0.541 0.525 0.541 0.525 0.541 1,683,714 0.5284 1.49%
2024-05-30 0 0.670 0.640 0.670 0.640 0.670 3,275,000 2,124,250 0.6486 0.533 0.509 0.533 0.509 0.533 4,115,047 0.5162 3.08%
2024-05-29 0 0.650 0.640 0.650 0.640 0.650 3,780,000 2,420,600 0.6404 0.517 0.509 0.517 0.509 0.517 4,749,580 0.5096 0.00%
2024-05-28 0 0.650 0.630 0.650 0.630 0.650 3,260,000 2,092,250 0.6418 0.517 0.501 0.517 0.501 0.517 4,096,199 0.5108 1.56%
2024-05-27 0 0.640 0.630 0.640 0.610 0.650 3,850,000 2,379,800 0.6181 0.509 0.501 0.509 0.485 0.517 4,837,536 0.4919 4.92%
2024-05-24 0 0.610 0.600 0.630 0.610 0.630 4,110,000 2,539,000 0.6178 0.485 0.478 0.501 0.485 0.501 5,164,226 0.4917 -1.61%
2024-05-23 0 0.620 0.620 0.630 0.620 0.650 3,335,000 2,131,900 0.6393 0.493 0.493 0.501 0.493 0.517 4,190,437 0.5088 -4.62%
2024-05-22 0 0.650 0.640 0.650 0.640 0.650 3,300,000 2,113,650 0.6405 0.517 0.509 0.517 0.509 0.517 4,146,459 0.5097 0.00%
2024-05-21 0 0.650 0.630 0.650 0.640 0.650 3,495,000 2,237,050 0.6401 0.517 0.501 0.517 0.509 0.517 4,391,477 0.5094 0.00%
2024-05-20 0 0.650 0.630 0.650 0.640 0.650 3,375,000 2,160,200 0.6401 0.517 0.501 0.517 0.509 0.517 4,240,697 0.5094 1.56%
2024-05-17 0 0.640 0.630 0.650 0.640 0.650 3,505,000 2,248,000 0.6414 0.509 0.501 0.517 0.509 0.517 4,404,042 0.5104 -1.54%
2024-05-16 0 0.650 0.620 0.650 0.640 0.650 3,620,000 2,317,950 0.6403 0.517 0.493 0.517 0.509 0.517 4,548,540 0.5096 0.00%
2024-05-14 0 0.650 0.630 0.650 0.630 0.650 3,045,000 1,922,850 0.6315 0.517 0.501 0.517 0.501 0.517 3,826,051 0.5026 1.56%
2024-05-13 0 0.640 0.620 0.640 0.630 0.650 3,410,000 2,172,700 0.6372 0.509 0.493 0.509 0.501 0.517 4,284,674 0.5071 0.00%
2024-05-10 0 0.640 0.630 0.640 0.610 0.640 3,175,000 2,001,200 0.6303 0.509 0.501 0.509 0.485 0.509 3,989,396 0.5016 3.23%
2024-05-09 0 0.620 0.610 0.630 0.610 0.630 3,280,000 2,028,500 0.6184 0.493 0.485 0.501 0.485 0.501 4,121,329 0.4922 1.64%
2024-05-08 0 0.610 0.600 0.610 0.600 0.610 3,455,000 2,105,950 0.6095 0.485 0.478 0.485 0.478 0.485 4,341,217 0.4851 0.00%
2024-05-07 0 0.610 0.600 0.620 0.610 0.620 3,975,000 2,427,250 0.6106 0.485 0.478 0.493 0.485 0.493 4,994,598 0.4860 -1.61%
2024-05-06 0 0.620 0.610 0.630 0.610 0.620 3,290,000 2,021,250 0.6144 0.493 0.485 0.501 0.485 0.493 4,133,894 0.4889 0.00%
2024-05-03 0 0.620 0.600 0.630 0.600 0.620 3,270,000 2,002,200 0.6123 0.493 0.478 0.501 0.478 0.493 4,108,764 0.4873 1.64%
2024-05-02 0 0.610 0.590 0.620 0.600 0.610 3,765,000 2,259,700 0.6002 0.485 0.470 0.493 0.478 0.485 4,730,733 0.4777 1.67%
2024-04-30 0 0.600 0.590 0.610 0.590 0.600 3,320,000 1,961,500 0.5908 0.478 0.470 0.485 0.470 0.478 4,171,589 0.4702 1.69%
2024-04-29 0 0.590 0.580 0.600 0.580 0.600 3,430,000 2,034,250 0.5931 0.470 0.462 0.478 0.462 0.478 4,309,804 0.4720 -1.67%
2024-04-26 0 0.600 0.590 0.600 0.600 0.620 3,670,000 2,255,700 0.6146 0.478 0.470 0.478 0.478 0.493 4,611,365 0.4892 -3.23%
2024-04-25 0 0.620 0.600 0.620 0.590 0.620 3,650,000 2,170,800 0.5947 0.493 0.478 0.493 0.470 0.493 4,586,235 0.4733 5.08%
2024-04-24 0 0.590 0.580 0.590 0.590 0.600 3,365,000 1,989,350 0.5912 0.470 0.462 0.470 0.470 0.478 4,228,132 0.4705 -1.67%
2024-04-23 0 0.600 0.590 0.610 0.590 0.630 3,575,000 2,165,450 0.6057 0.478 0.470 0.485 0.470 0.501 4,491,997 0.4821 -7.69%
2024-04-22 0 0.650 0.600 0.650 0.610 0.650 3,730,000 2,339,950 0.6273 0.517 0.478 0.517 0.485 0.517 4,686,755 0.4993 3.17%
2024-04-19 0 0.630 0.610 0.630 0.620 0.630 3,435,000 2,159,350 0.6286 0.501 0.485 0.501 0.493 0.501 4,316,087 0.5003 -1.56%
2024-04-18 0 0.640 0.640 0.660 0.640 0.640 30,000 19,200 0.6400 0.509 0.509 0.525 0.509 0.509 37,695 0.5094 -4.48%
2024-04-17 0 0.670 0.660 0.680 0.660 0.680 2,940,000 1,981,650 0.6740 0.533 0.525 0.541 0.525 0.541 3,694,118 0.5364 -1.47%
2024-04-16 0 0.680 0.670 0.690 0.640 0.690 3,090,000 2,080,500 0.6733 0.541 0.533 0.549 0.509 0.549 3,882,594 0.5359 4.62%
2024-04-15 0 0.650 0.630 0.650 0.610 0.650 3,540,000 2,183,150 0.6167 0.517 0.501 0.517 0.485 0.517 4,448,020 0.4908 4.84%
2024-04-12 0 0.620 0.610 0.630 0.580 0.620 3,535,000 2,162,350 0.6117 0.493 0.485 0.501 0.462 0.493 4,441,737 0.4868 3.33%
2024-04-11 0 0.600 0.610 0.620 0.600 0.610 3,685,000 2,222,050 0.6030 0.478 0.485 0.493 0.478 0.485 4,630,213 0.4799 1.69%
2024-04-10 0 0.590 0.570 0.590 0.560 0.590 3,915,000 2,241,300 0.5725 0.470 0.454 0.470 0.446 0.470 4,919,208 0.4556 3.51%
2024-04-09 0 0.570 0.560 0.570 0.560 0.580 3,770,000 2,117,100 0.5616 0.454 0.446 0.454 0.446 0.462 4,737,015 0.4469 3.64%
2024-04-08 0 0.550 0.550 0.560 0.550 0.580 3,675,000 2,076,800 0.5651 0.438 0.438 0.446 0.438 0.462 4,617,648 0.4498 -3.51%
2024-04-05 0 0.570 0.550 0.570 0.550 0.580 4,045,000 2,292,600 0.5668 0.454 0.438 0.454 0.438 0.462 5,082,554 0.4511 -1.72%
2024-04-03 0 0.580 0.550 0.580 0.560 0.580 4,485,000 2,532,200 0.5646 0.462 0.438 0.462 0.446 0.462 5,635,415 0.4493 1.75%
2024-04-02 0 0.570 0.550 0.570 0.550 0.570 3,855,000 2,196,150 0.5697 0.454 0.438 0.454 0.438 0.454 4,843,818 0.4534 1.79%
2024-03-28 0 0.560 0.560 0.570 0.550 0.560 3,745,000 2,096,700 0.5599 0.446 0.446 0.454 0.438 0.446 4,705,603 0.4456 1.82%
2024-03-27 0 0.550 0.550 0.560 0.540 0.560 3,690,000 2,034,500 0.5514 0.438 0.438 0.446 0.430 0.446 4,636,495 0.4388 -1.79%
2024-03-26 0 0.560 0.550 0.560 0.520 0.560 4,685,000 2,541,650 0.5425 0.446 0.438 0.446 0.414 0.446 5,886,715 0.4318 0.00%
2024-03-25 0 0.560 0.550 0.570 0.550 0.560 3,535,000 1,979,250 0.5599 0.446 0.438 0.454 0.438 0.446 4,441,737 0.4456 -1.75%
2024-03-22 0 0.570 0.560 0.570 0.550 0.580 3,875,000 2,189,750 0.5651 0.454 0.446 0.454 0.438 0.462 4,868,948 0.4497 -1.72%
2024-03-21 0 0.580 0.560 0.580 0.560 0.580 3,680,000 2,102,550 0.5713 0.462 0.446 0.462 0.446 0.462 4,623,930 0.4547 1.75%
2024-03-20 0 0.570 0.560 0.580 0.560 0.570 3,510,000 2,000,650 0.5700 0.454 0.446 0.462 0.446 0.454 4,410,325 0.4536 0.00%
2024-03-19 0 0.570 0.560 0.570 0.550 0.570 635,000 359,700 0.5665 0.454 0.446 0.454 0.438 0.454 797,879 0.4508 0.00%
2024-03-18 0 0.570 0.560 0.570 0.560 0.580 3,600,000 2,056,900 0.5714 0.454 0.446 0.454 0.446 0.462 4,523,410 0.4547 0.00%
2024-03-15 0 0.570 0.560 0.580 0.550 0.580 3,655,000 2,070,050 0.5664 0.454 0.446 0.462 0.438 0.462 4,592,518 0.4507 3.64%
2024-03-14 0 0.550 0.550 0.570 0.550 0.560 3,875,000 2,169,900 0.5600 0.438 0.438 0.454 0.438 0.446 4,868,948 0.4457 -1.79%
2024-03-13 0 0.560 0.550 0.570 0.550 0.560 4,020,000 2,250,900 0.5599 0.446 0.438 0.454 0.438 0.446 5,051,141 0.4456 0.00%
2024-03-12 0 0.560 0.540 0.560 0.550 0.560 4,440,000 2,447,000 0.5511 0.446 0.430 0.446 0.438 0.446 5,578,872 0.4386 1.82%
2024-03-11 0 0.550 0.540 0.560 0.550 0.570 3,780,000 2,096,550 0.5546 0.438 0.430 0.446 0.438 0.454 4,749,580 0.4414 0.00%
2024-03-08 0 0.550 0.540 0.560 0.540 0.560 3,570,000 1,953,800 0.5473 0.438 0.430 0.446 0.430 0.446 4,485,715 0.4356 0.00%
2024-03-07 0 0.550 0.530 0.550 0.530 0.550 5,565,000 3,009,800 0.5408 0.438 0.422 0.438 0.422 0.438 6,992,438 0.4304 1.85%
2024-03-06 0 0.540 0.530 0.540 0.530 0.540 3,750,000 2,023,900 0.5397 0.430 0.422 0.430 0.422 0.430 4,711,885 0.4295 0.00%
2024-03-05 0 0.540 0.530 0.540 0.530 0.550 3,710,000 2,003,650 0.5401 0.430 0.422 0.430 0.422 0.438 4,661,625 0.4298 -1.82%
2024-03-04 0 0.550 0.530 0.550 0.530 0.550 3,730,000 2,016,850 0.5407 0.438 0.422 0.438 0.422 0.438 4,686,755 0.4303 0.00%
2024-03-01 0 0.550 0.540 0.550 0.540 0.560 3,645,000 2,007,450 0.5507 0.438 0.430 0.438 0.430 0.446 4,579,953 0.4383 0.00%
2024-02-29 0 0.550 0.540 0.560 0.550 0.550 3,900,000 2,145,000 0.5500 0.438 0.430 0.446 0.438 0.438 4,900,361 0.4377 0.00%
2024-02-28 0 0.550 0.550 0.560 0.550 0.560 3,725,000 2,048,800 0.5500 0.438 0.438 0.446 0.438 0.446 4,680,473 0.4377 0.00%
2024-02-27 0 0.550 0.550 0.560 0.550 0.570 4,070,000 2,283,400 0.5610 0.438 0.438 0.446 0.438 0.454 5,113,966 0.4465 -3.51%
2024-02-26 0 0.570 0.550 0.570 0.560 0.590 3,620,000 2,060,550 0.5692 0.454 0.438 0.454 0.446 0.470 4,548,540 0.4530 -3.39%
2024-02-23 0 0.590 0.560 0.590 0.570 0.590 5,110,000 2,967,300 0.5807 0.470 0.446 0.470 0.454 0.470 6,420,729 0.4621 1.72%
2024-02-22 0 0.580 0.570 0.590 0.570 0.580 3,660,000 2,093,650 0.5720 0.462 0.454 0.470 0.454 0.462 4,598,800 0.4553 0.00%
2024-02-21 0 0.580 0.560 0.580 0.540 0.580 3,690,000 2,042,100 0.5534 0.462 0.446 0.462 0.430 0.462 4,636,495 0.4404 5.45%
2024-02-20 0 0.550 0.540 0.550 0.540 0.550 4,935,000 2,665,050 0.5400 0.438 0.430 0.438 0.430 0.438 6,200,841 0.4298 0.00%
2024-02-19 0 0.550 0.530 0.550 0.540 0.550 3,905,000 2,108,850 0.5400 0.438 0.422 0.438 0.430 0.438 4,906,643 0.4298 1.85%
2024-02-16 0 0.540 0.530 0.540 0.520 0.540 4,340,000 2,307,100 0.5316 0.430 0.422 0.430 0.414 0.430 5,453,222 0.4231 0.00%
2024-02-15 0 0.540 0.530 0.540 0.540 0.560 3,920,000 2,139,850 0.5459 0.430 0.422 0.430 0.430 0.446 4,925,491 0.4344 -3.57%
2024-02-14 0 0.560 0.550 0.560 0.550 0.560 3,895,000 2,146,850 0.5512 0.446 0.438 0.446 0.438 0.446 4,894,078 0.4387 0.00%
2024-02-09 0 0.560 0.550 0.570 0.550 0.570 3,810,000 2,129,250 0.5589 0.446 0.438 0.454 0.438 0.454 4,787,276 0.4448 0.00%
2024-02-08 0 0.560 0.540 0.560 0.550 0.560 4,195,000 2,312,050 0.5511 0.446 0.430 0.446 0.438 0.446 5,271,029 0.4386 1.82%
2024-02-07 0 0.550 0.540 0.550 0.540 0.570 4,765,000 2,654,100 0.5570 0.438 0.430 0.438 0.430 0.454 5,987,236 0.4433 -1.79%
2024-02-06 0 0.560 0.550 0.560 0.550 0.570 5,375,000 3,014,800 0.5609 0.446 0.438 0.446 0.438 0.454 6,753,702 0.4464 0.00%
2024-02-05 0 0.560 0.540 0.560 0.560 0.570 3,875,000 2,170,750 0.5602 0.446 0.430 0.446 0.446 0.454 4,868,948 0.4458 0.00%
2024-02-02 0 0.560 0.550 0.560 0.540 0.570 5,860,000 3,222,500 0.5499 0.446 0.438 0.446 0.430 0.454 7,363,106 0.4377 1.82%
2024-02-01 0 0.550 0.530 0.550 0.520 0.550 5,800,000 3,142,050 0.5417 0.438 0.422 0.438 0.414 0.438 7,287,716 0.4311 0.00%
2024-01-31 0 0.550 0.510 0.550 0.510 0.550 4,865,000 2,572,350 0.5287 0.438 0.406 0.438 0.406 0.438 6,112,886 0.4208 5.77%
2024-01-30 0 0.520 0.510 0.520 0.510 0.520 1,075,000 558,900 0.5199 0.414 0.406 0.414 0.406 0.414 1,350,740 0.4138 0.00%
2024-01-29 0 0.520 0.510 0.520 0.510 0.520 3,900,000 2,026,400 0.5196 0.414 0.406 0.414 0.406 0.414 4,900,361 0.4135 0.00%
2024-01-26 0 0.520 0.510 0.520 0.520 0.530 3,935,000 2,046,350 0.5200 0.414 0.406 0.414 0.414 0.422 4,944,338 0.4139 0.00%
2024-01-25 0 0.520 0.510 0.520 0.510 0.530 3,890,000 2,020,500 0.5194 0.414 0.406 0.414 0.406 0.422 4,887,796 0.4134 -1.89%
2024-01-24 0 0.530 0.500 0.530 0.510 0.530 4,015,000 2,053,000 0.5113 0.422 0.398 0.422 0.406 0.422 5,044,859 0.4069 1.92%
2024-01-23 0 0.520 0.500 0.520 0.510 0.520 3,880,000 2,003,250 0.5163 0.414 0.398 0.414 0.406 0.414 4,875,231 0.4109 0.00%
2024-01-22 0 0.520 0.500 0.520 0.510 0.540 3,930,000 2,030,500 0.5167 0.414 0.398 0.414 0.406 0.430 4,938,056 0.4112 -3.70%
2024-01-19 0 0.540 0.520 0.540 0.520 0.540 3,610,000 1,932,650 0.5354 0.430 0.414 0.430 0.414 0.430 4,535,975 0.4261 -1.82%
2024-01-18 0 0.550 0.540 0.550 0.530 0.550 3,735,000 1,998,350 0.5350 0.438 0.430 0.438 0.422 0.438 4,693,038 0.4258 1.85%
2024-01-17 0 0.540 0.530 0.540 0.520 0.560 3,630,000 1,938,400 0.5340 0.430 0.422 0.430 0.414 0.446 4,561,105 0.4250 -3.57%
2024-01-16 0 0.560 0.540 0.560 0.550 0.570 3,605,000 2,023,050 0.5612 0.446 0.430 0.446 0.438 0.454 4,529,692 0.4466 0.00%
2024-01-15 0 0.560 0.550 0.570 0.560 0.560 3,810,000 2,133,600 0.5600 0.446 0.438 0.454 0.446 0.446 4,787,276 0.4457 3.70%
2024-01-12 0 0.540 0.540 0.550 0.540 0.550 4,380,000 2,408,500 0.5499 0.430 0.430 0.438 0.430 0.438 5,503,482 0.4376 0.00%
2024-01-11 0 0.540 0.530 0.540 0.530 0.550 4,010,000 2,171,700 0.5416 0.430 0.422 0.430 0.422 0.438 5,038,576 0.4310 -1.82%
2024-01-10 0 0.550 0.550 0.560 0.540 0.570 3,290,000 1,840,750 0.5595 0.438 0.438 0.446 0.430 0.454 4,133,894 0.4453 0.00%
2024-01-09 0 0.550 0.550 0.560 0.550 0.580 4,325,000 2,440,100 0.5642 0.438 0.438 0.446 0.438 0.462 5,434,374 0.4490 -1.79%
2024-01-08 0 0.560 0.560 0.570 0.560 0.570 3,855,000 2,193,750 0.5691 0.446 0.446 0.454 0.446 0.454 4,843,818 0.4529 -1.75%
2024-01-05 0 0.570 0.560 0.570 0.560 0.570 3,615,000 2,059,400 0.5697 0.454 0.446 0.454 0.446 0.454 4,542,257 0.4534 -1.72%
2024-01-04 0 0.580 0.560 0.580 0.560 0.580 1,620,000 938,900 0.5796 0.462 0.446 0.462 0.446 0.462 2,035,534 0.4613 0.00%
2024-01-03 0 0.580 0.570 0.580 0.580 0.580 5,020,000 2,911,600 0.5800 0.462 0.454 0.462 0.462 0.462 6,307,644 0.4616 -1.69%
2024-01-02 0 0.590 0.570 0.590 0.580 0.590 3,785,000 2,195,500 0.5801 0.470 0.454 0.470 0.462 0.470 4,755,863 0.4616 0.00%
2023-12-29 0 0.590 0.570 0.590 0.570 0.600 5,450,000 3,169,000 0.5815 0.470 0.454 0.470 0.454 0.478 6,847,940 0.4628 -1.67%
2023-12-28 0 0.600 0.580 0.600 0.590 0.600 3,400,000 2,011,900 0.5917 0.478 0.462 0.478 0.470 0.478 4,272,109 0.4709 0.00%
2023-12-27 0 0.600 0.580 0.610 0.580 0.610 1,755,000 1,046,800 0.5965 0.478 0.462 0.485 0.462 0.485 2,205,162 0.4747 1.69%
2023-12-22 0 0.590 0.580 0.600 0.590 0.670 26,110,000 17,853,450 0.6838 0.470 0.462 0.478 0.470 0.533 32,807,287 0.5442 0.00%
2023-12-21 0 0.590 0.580 0.600 0.590 0.590 3,560,000 2,100,400 0.5900 0.470 0.462 0.478 0.470 0.470 4,473,150 0.4696 0.00%
2023-12-20 0 0.590 0.580 0.600 0.590 0.600 3,420,000 2,017,950 0.5900 0.470 0.462 0.478 0.470 0.478 4,297,239 0.4696 0.00%
2023-12-19 0 0.590 0.580 0.590 0.580 0.650 20,355,000 13,775,400 0.6768 0.470 0.462 0.470 0.462 0.517 25,576,114 0.5386 -1.67%
2023-12-18 0 0.600 0.570 0.600 0.580 0.600 3,525,000 2,078,100 0.5895 0.478 0.454 0.478 0.462 0.478 4,429,172 0.4692 0.00%
2023-12-15 0 0.600 0.580 0.600 0.590 0.600 3,410,000 2,036,900 0.5973 0.478 0.462 0.478 0.470 0.478 4,284,674 0.4754 -1.64%
2023-12-14 0 0.610 0.580 0.610 0.590 0.610 3,915,000 2,324,300 0.5937 0.485 0.462 0.485 0.470 0.485 4,919,208 0.4725 1.67%
2023-12-13 0 0.600 0.580 0.600 0.580 0.630 3,765,000 2,224,200 0.5908 0.478 0.462 0.478 0.462 0.501 4,730,733 0.4702 0.00%
2023-12-12 0 0.600 0.580 0.600 0.580 0.630 3,375,000 2,080,900 0.6166 0.478 0.462 0.478 0.462 0.501 4,240,697 0.4907 3.45%
2023-12-11 0 0.580 0.560 0.580 0.560 0.590 3,990,000 2,264,200 0.5675 0.462 0.446 0.462 0.446 0.470 5,013,446 0.4516 0.00%
2023-12-08 0 0.580 0.560 0.580 0.570 0.580 3,645,000 2,084,850 0.5720 0.462 0.446 0.462 0.454 0.462 4,579,953 0.4552 0.00%
2023-12-07 0 0.580 0.550 0.580 0.560 0.580 3,550,000 2,002,600 0.5641 0.462 0.438 0.462 0.446 0.462 4,460,585 0.4490 3.57%
2023-12-06 0 0.560 0.550 0.560 0.560 0.570 3,625,000 2,038,650 0.5624 0.446 0.438 0.446 0.446 0.454 4,554,823 0.4476 -1.75%
2023-12-05 0 0.570 0.560 0.570 0.560 0.580 3,550,000 2,027,500 0.5711 0.454 0.446 0.454 0.446 0.462 4,460,585 0.4545 -1.72%
2023-12-04 0 0.580 0.570 0.580 0.560 0.620 3,545,000 2,061,300 0.5815 0.462 0.454 0.462 0.446 0.493 4,454,302 0.4628 0.00%
2023-12-01 0 0.580 0.570 0.590 0.570 0.650 5,250,000 3,290,650 0.6268 0.462 0.454 0.470 0.454 0.517 6,596,640 0.4988 1.75%
2023-11-30 0 0.570 0.560 0.570 0.570 0.590 3,540,000 2,027,100 0.5726 0.454 0.446 0.454 0.454 0.470 4,448,020 0.4557 0.00%
2023-11-29 0 0.570 0.560 0.590 0.570 0.650 3,245,000 2,028,350 0.6251 0.454 0.446 0.470 0.454 0.517 4,077,351 0.4975 0.00%
2023-11-28 0 0.570 0.560 0.570 0.570 0.580 3,870,000 2,213,900 0.5721 0.454 0.446 0.454 0.454 0.462 4,862,666 0.4553 1.79%
2023-11-27 0 0.560 0.550 0.560 0.560 0.570 3,960,000 2,217,700 0.5600 0.446 0.438 0.446 0.446 0.454 4,975,751 0.4457 -1.75%
2023-11-24 0 0.570 0.550 0.570 0.560 0.590 3,780,000 2,159,700 0.5713 0.454 0.438 0.454 0.446 0.470 4,749,580 0.4547 -1.72%
2023-11-23 0 0.580 0.560 0.580 0.570 0.600 4,025,000 2,354,950 0.5851 0.462 0.446 0.462 0.454 0.478 5,057,424 0.4656 -3.33%
2023-11-22 0 0.600 0.570 0.600 0.580 0.670 3,595,000 2,223,300 0.6184 0.478 0.454 0.478 0.462 0.533 4,517,127 0.4922 1.69%
2023-11-21 0 0.590 0.580 0.590 0.580 0.710 5,170,000 3,383,700 0.6545 0.470 0.462 0.470 0.462 0.565 6,496,119 0.5209 -4.84%
2023-11-20 0 0.620 0.600 0.620 0.600 0.710 4,185,000 2,774,600 0.6630 0.493 0.478 0.493 0.478 0.565 5,258,464 0.5276 -1.59%
2023-11-17 0 0.630 0.580 0.630 0.600 0.650 3,945,000 2,447,000 0.6203 0.501 0.462 0.501 0.478 0.517 4,956,903 0.4937 5.00%
2023-11-16 0 0.600 0.570 0.600 0.590 0.620 3,530,000 2,104,100 0.5961 0.478 0.454 0.478 0.470 0.493 4,435,455 0.4744 0.00%
2023-11-15 0 0.600 0.570 0.600 0.590 0.610 3,475,000 2,059,700 0.5927 0.478 0.454 0.478 0.470 0.485 4,366,347 0.4717 0.00%
2023-11-14 0 0.600 0.580 0.600 0.590 0.600 3,490,000 2,066,000 0.5920 0.478 0.462 0.478 0.470 0.478 4,385,195 0.4711 0.00%
2023-11-13 0 0.600 0.570 0.600 0.570 0.600 3,735,000 2,178,850 0.5834 0.478 0.454 0.478 0.454 0.478 4,693,038 0.4643 1.69%
2023-11-10 0 0.590 0.570 0.590 0.580 0.590 3,610,000 2,105,050 0.5831 0.470 0.454 0.470 0.462 0.470 4,535,975 0.4641 0.00%
2023-11-09 0 0.590 0.570 0.590 0.580 0.590 3,750,000 2,176,550 0.5804 0.470 0.454 0.470 0.462 0.470 4,711,885 0.4619 3.51%
2023-11-08 0 0.570 0.570 0.580 0.570 0.590 3,920,000 2,276,150 0.5807 0.454 0.454 0.462 0.454 0.470 4,925,491 0.4621 0.00%
2023-11-07 0 0.570 0.570 0.590 0.570 0.620 4,045,000 2,413,900 0.5968 0.454 0.454 0.470 0.454 0.493 5,082,554 0.4749 -6.56%
2023-11-06 0 0.610 0.590 0.620 0.590 0.630 2,625,000 1,616,200 0.6157 0.485 0.470 0.493 0.470 0.501 3,298,320 0.4900 0.00%
2023-11-03 0 0.610 0.590 0.610 0.600 0.620 3,285,000 2,000,350 0.6089 0.485 0.470 0.485 0.478 0.493 4,127,612 0.4846 -1.61%
2023-11-02 0 0.620 0.590 0.620 0.590 0.630 3,340,000 2,034,000 0.6090 0.493 0.470 0.493 0.470 0.501 4,196,719 0.4847 3.33%
2023-11-01 0 0.600 0.580 0.600 0.580 0.600 3,545,000 2,098,750 0.5920 0.478 0.462 0.478 0.462 0.478 4,454,302 0.4712 0.00%
2023-10-31 0 0.600 0.590 0.600 0.590 0.610 3,335,000 2,004,100 0.6009 0.478 0.470 0.478 0.470 0.485 4,190,437 0.4783 -1.64%
2023-10-30 0 0.610 0.600 0.610 0.600 0.610 11,605,000 6,992,800 0.6026 0.485 0.478 0.485 0.478 0.485 14,581,715 0.4796 0.00%
2023-10-27 0 0.610 0.600 0.610 0.580 0.610 3,340,000 2,001,050 0.5991 0.485 0.478 0.485 0.462 0.485 4,196,719 0.4768 5.17%
2023-10-26 0 0.580 0.560 0.600 0.570 0.600 3,615,000 2,119,500 0.5863 0.462 0.446 0.478 0.454 0.478 4,542,257 0.4666 -1.69%
2023-10-25 0 0.590 0.570 0.600 0.570 0.590 3,545,000 2,056,600 0.5801 0.470 0.454 0.478 0.454 0.470 4,454,302 0.4617 1.72%
2023-10-24 0 0.580 0.570 0.580 0.570 0.580 3,760,000 2,151,350 0.5722 0.462 0.454 0.462 0.454 0.462 4,724,450 0.4554 1.75%
2023-10-20 0 0.570 0.570 0.590 0.560 0.600 4,370,000 2,499,450 0.5720 0.454 0.454 0.470 0.446 0.478 5,490,917 0.4552 -1.72%
2023-10-19 0 0.580 0.570 0.580 0.570 0.590 3,475,000 2,005,000 0.5770 0.462 0.454 0.462 0.454 0.470 4,366,347 0.4592 0.00%
2023-10-18 0 0.580 0.560 0.580 0.550 0.580 3,535,000 2,018,800 0.5711 0.462 0.446 0.462 0.438 0.462 4,441,737 0.4545 3.57%
2023-10-17 0 0.560 0.560 0.570 0.550 0.580 3,555,000 2,005,100 0.5640 0.446 0.446 0.454 0.438 0.462 4,466,867 0.4489 1.82%
2023-10-16 0 0.550 0.550 0.560 0.550 0.590 3,730,000 2,114,800 0.5670 0.438 0.438 0.446 0.438 0.470 4,686,755 0.4512 -5.17%
2023-10-13 0 0.580 0.570 0.580 0.580 0.610 3,440,000 2,068,450 0.6013 0.462 0.454 0.462 0.462 0.485 4,322,370 0.4785 -4.92%
2023-10-12 0 0.610 0.600 0.610 0.590 0.610 3,375,000 2,006,100 0.5944 0.485 0.478 0.485 0.470 0.485 4,240,697 0.4731 1.67%
2023-10-11 0 0.600 0.600 0.620 0.590 0.620 3,430,000 2,088,900 0.6090 0.478 0.478 0.493 0.470 0.493 4,309,804 0.4847 -1.64%
2023-10-10 0 0.610 0.590 0.600 0.580 0.610 3,410,000 2,042,100 0.5989 0.485 0.470 0.478 0.462 0.485 4,284,674 0.4766 3.39%
2023-10-09 0 0.590 0.560 0.570 0.580 0.590 2,195,000 1,279,450 0.5829 0.470 0.446 0.454 0.462 0.470 2,758,024 0.4639 3.51%
2023-10-06 0 0.570 0.570 0.590 0.570 0.590 3,475,000 2,046,150 0.5888 0.454 0.454 0.470 0.454 0.470 4,366,347 0.4686 -1.72%
2023-10-05 0 0.580 0.560 0.580 0.560 0.600 3,465,000 2,010,950 0.5804 0.462 0.446 0.462 0.446 0.478 4,353,782 0.4619 5.45%
2023-10-04 0 0.550 0.550 0.570 0.540 0.580 3,720,000 2,109,750 0.5671 0.438 0.438 0.454 0.430 0.462 4,674,190 0.4514 1.85%
2023-10-03 0 0.540 0.540 0.550 0.550 0.610 4,420,000 2,494,200 0.5643 0.430 0.430 0.438 0.438 0.485 5,553,742 0.4491 -5.26%
2023-09-29 0 0.570 0.560 0.580 0.570 0.620 3,300,000 1,937,950 0.5873 0.454 0.446 0.462 0.454 0.493 4,146,459 0.4674 -1.72%
2023-09-28 0 0.580 0.580 0.600 0.580 0.650 3,505,000 2,088,050 0.5957 0.462 0.462 0.478 0.462 0.517 4,404,042 0.4741 -4.92%
2023-09-27 0 0.610 0.610 0.630 0.610 0.650 3,425,000 2,160,100 0.6307 0.485 0.485 0.501 0.485 0.517 4,303,522 0.5019 -4.69%
2023-09-26 0 0.640 0.630 0.640 0.630 0.660 4,955,000 3,192,050 0.6442 0.509 0.501 0.509 0.501 0.525 6,225,971 0.5127 -3.03%
2023-09-25 0 0.660 0.660 0.690 0.660 0.700 3,270,000 2,238,450 0.6845 0.525 0.525 0.549 0.525 0.557 4,108,764 0.5448 -2.94%
2023-09-22 0 0.680 0.680 0.700 0.680 0.700 2,990,000 2,081,600 0.6962 0.541 0.541 0.557 0.541 0.557 3,756,943 0.5541 -2.86%
2023-09-21 0 0.700 0.690 0.700 0.700 0.720 2,940,000 2,066,500 0.7029 0.557 0.549 0.557 0.557 0.573 3,694,118 0.5594 0.00%
2023-09-20 0 0.700 0.690 0.700 0.680 0.720 4,905,000 3,418,150 0.6969 0.557 0.549 0.557 0.541 0.573 6,163,146 0.5546 0.00%
2023-09-19 0 0.700 0.670 0.700 0.680 0.710 3,630,000 2,515,300 0.6929 0.557 0.533 0.557 0.541 0.565 4,561,105 0.5515 0.00%
2023-09-18 0 0.700 0.680 0.700 0.690 0.720 3,395,000 2,364,450 0.6965 0.557 0.541 0.557 0.549 0.573 4,265,827 0.5543 0.00%
2023-09-15 0 0.700 0.680 0.700 0.680 0.730 4,005,000 2,785,900 0.6956 0.557 0.541 0.557 0.541 0.581 5,032,294 0.5536 0.00%
2023-09-14 0 0.700 0.680 0.700 0.680 0.710 3,275,000 2,277,200 0.6953 0.557 0.541 0.557 0.541 0.565 4,115,047 0.5534 -1.41%
2023-09-13 0 0.710 0.680 0.710 0.680 0.720 3,490,000 2,446,250 0.7009 0.565 0.541 0.565 0.541 0.573 4,385,195 0.5578 0.00%
2023-09-12 0 0.710 0.670 0.710 0.690 0.720 3,885,000 2,711,950 0.6981 0.565 0.533 0.565 0.549 0.573 4,881,513 0.5556 1.43%
2023-09-11 0 0.700 0.660 0.700 0.660 0.700 3,385,000 2,292,650 0.6773 0.557 0.525 0.557 0.525 0.557 4,253,262 0.5390 0.00%
2023-09-07 0 0.700 0.670 0.700 0.660 0.700 3,405,000 2,293,900 0.6737 0.557 0.533 0.557 0.525 0.557 4,278,392 0.5362 0.00%
2023-09-06 0 0.700 0.670 0.710 0.660 0.700 3,185,000 2,148,550 0.6746 0.557 0.533 0.565 0.525 0.557 4,001,961 0.5369 1.45%
2023-09-05 0 0.690 0.660 0.700 0.650 0.690 2,995,000 2,004,750 0.6694 0.549 0.525 0.557 0.517 0.549 3,763,226 0.5327 1.47%
2023-09-04 0 0.680 0.660 0.680 0.620 0.700 3,710,000 2,421,350 0.6527 0.541 0.525 0.541 0.493 0.557 4,661,625 0.5194 6.25%
2023-08-31 0 0.640 0.630 0.640 0.620 0.720 3,775,000 2,496,950 0.6614 0.509 0.501 0.509 0.493 0.573 4,743,298 0.5264 -9.86%
2023-08-30 0 0.710 0.700 0.740 0.710 0.760 2,890,000 2,101,350 0.7271 0.565 0.557 0.589 0.565 0.605 3,631,293 0.5787 -2.74%
2023-08-29 0 0.730 0.730 0.750 0.700 0.750 2,845,000 2,050,600 0.7208 0.581 0.581 0.597 0.557 0.597 3,574,750 0.5736 -2.67%
2023-08-28 0 0.750 0.740 0.750 0.680 0.800 5,345,000 4,057,200 0.7591 0.597 0.589 0.597 0.541 0.637 6,716,007 0.6041 8.70%
2023-08-25 0 0.690 0.690 0.710 0.670 0.720 2,915,000 2,029,800 0.6963 0.549 0.549 0.565 0.533 0.573 3,662,706 0.5542 0.00%
2023-08-24 0 0.690 0.670 0.700 0.660 0.700 3,035,000 2,037,450 0.6713 0.549 0.533 0.557 0.525 0.557 3,813,486 0.5343 4.55%
2023-08-23 0 0.660 0.650 0.660 0.630 0.670 3,210,000 2,077,500 0.6472 0.525 0.517 0.525 0.501 0.533 4,033,374 0.5151 3.13%
2023-08-22 0 0.640 0.630 0.640 0.620 0.640 3,260,000 2,053,700 0.6300 0.509 0.501 0.509 0.493 0.509 4,096,199 0.5014 1.59%
2023-08-21 0 0.630 0.610 0.630 0.620 0.720 4,245,000 2,744,650 0.6466 0.501 0.485 0.501 0.493 0.573 5,333,854 0.5146 -3.08%
2023-08-18 0 0.650 0.630 0.650 0.630 0.670 3,130,000 2,034,150 0.6499 0.517 0.501 0.517 0.501 0.533 3,932,854 0.5172 1.56%
2023-08-17 0 0.640 0.640 0.650 0.640 0.670 3,125,000 2,056,000 0.6579 0.509 0.509 0.517 0.509 0.533 3,926,571 0.5236 -8.57%
2023-08-16 0 0.700 0.640 0.690 0.660 0.700 2,945,000 2,004,000 0.6805 0.557 0.509 0.549 0.525 0.557 3,700,401 0.5416 2.94%
2023-08-15 0 0.680 0.660 0.710 0.660 0.690 3,000,000 2,015,600 0.6719 0.541 0.525 0.565 0.525 0.549 3,769,508 0.5347 0.00%
2023-08-14 0 0.680 0.650 0.670 0.680 0.730 3,030,000 2,122,250 0.7004 0.541 0.517 0.533 0.541 0.581 3,807,203 0.5574 -5.56%
2023-08-11 0 0.720 0.690 0.740 0.710 0.750 2,875,000 2,092,800 0.7279 0.573 0.549 0.589 0.565 0.597 3,612,445 0.5793 -4.00%
2023-08-10 0 0.750 0.740 0.750 0.630 0.750 3,185,000 2,214,000 0.6951 0.597 0.589 0.597 0.501 0.597 4,001,961 0.5532 11.94%
2023-08-09 0 0.670 0.660 0.680 0.610 0.680 3,255,000 2,110,550 0.6484 0.533 0.525 0.541 0.485 0.541 4,089,917 0.5160 6.35%
2023-08-08 0 0.630 0.630 0.640 0.590 0.640 3,345,000 2,064,650 0.6172 0.501 0.501 0.509 0.470 0.509 4,203,002 0.4912 5.00%
2023-08-07 0 0.600 0.600 0.620 0.600 0.620 3,320,000 2,023,550 0.6095 0.478 0.478 0.493 0.478 0.493 4,171,589 0.4851 1.69%
2023-08-04 0 0.590 0.590 0.620 0.590 0.610 3,415,000 2,057,650 0.6025 0.470 0.470 0.493 0.470 0.485 4,290,957 0.4795 -1.67%
2023-08-03 0 0.600 0.580 0.600 0.580 0.610 3,395,000 2,008,250 0.5915 0.478 0.462 0.478 0.462 0.485 4,265,827 0.4708 0.00%
2023-08-02 0 0.600 0.590 0.600 0.600 0.620 3,380,000 2,036,500 0.6025 0.478 0.470 0.478 0.478 0.493 4,246,979 0.4795 0.00%
2023-08-01 0 0.600 0.600 0.630 0.590 0.690 5,735,000 3,614,600 0.6303 0.478 0.478 0.501 0.470 0.549 7,206,043 0.5016 -3.23%
2023-07-31 0 0.620 0.620 0.630 0.620 0.640 3,210,000 2,004,400 0.6244 0.493 0.493 0.501 0.493 0.509 4,033,374 0.4970 -1.59%
2023-07-28 0 0.630 0.630 0.640 0.620 0.640 3,180,000 2,004,450 0.6303 0.501 0.501 0.509 0.493 0.509 3,995,679 0.5017 0.00%
2023-07-27 0 0.630 0.610 0.630 0.620 0.660 3,460,000 2,222,850 0.6424 0.501 0.485 0.501 0.493 0.525 4,347,500 0.5113 -4.55%
2023-07-26 0 0.660 0.640 0.670 0.640 0.670 3,035,000 2,005,200 0.6607 0.525 0.509 0.533 0.509 0.533 3,813,486 0.5258 0.00%
2023-07-25 0 0.660 0.640 0.660 0.640 0.670 3,055,000 2,009,000 0.6576 0.525 0.509 0.525 0.509 0.533 3,838,616 0.5234 1.54%
2023-07-24 0 0.650 0.640 0.660 0.640 0.670 3,140,000 2,050,800 0.6531 0.517 0.509 0.525 0.509 0.533 3,945,419 0.5198 1.56%
2023-07-21 0 0.640 0.610 0.660 0.640 0.660 3,145,000 2,052,200 0.6525 0.509 0.485 0.525 0.509 0.525 3,951,701 0.5193 -1.54%
2023-07-20 0 0.650 0.620 0.650 0.650 0.660 3,170,000 2,063,000 0.6508 0.517 0.493 0.517 0.517 0.525 3,983,114 0.5179 0.00%
2023-07-19 0 0.650 0.640 0.660 0.650 0.690 3,040,000 2,030,100 0.6678 0.517 0.509 0.525 0.517 0.549 3,819,768 0.5315 -5.80%
2023-07-18 0 0.690 0.660 0.670 0.620 0.700 3,070,000 2,094,150 0.6821 0.549 0.525 0.533 0.493 0.557 3,857,463 0.5429 -1.43%
2023-07-14 0 0.700 0.670 0.700 0.670 0.700 3,315,000 2,239,900 0.6757 0.557 0.533 0.557 0.533 0.557 4,165,307 0.5378 1.45%
2023-07-13 0 0.690 0.660 0.690 0.670 0.700 3,130,000 2,159,850 0.6900 0.549 0.525 0.549 0.533 0.557 3,932,854 0.5492 1.47%
2023-07-12 0 0.680 0.660 0.680 0.670 0.680 3,170,000 2,130,400 0.6721 0.541 0.525 0.541 0.533 0.541 3,983,114 0.5349 0.00%
2023-07-11 0 0.680 0.670 0.680 0.670 0.690 3,185,000 2,169,750 0.6812 0.541 0.533 0.541 0.533 0.549 4,001,961 0.5422 0.00%
2023-07-10 0 0.680 0.650 0.700 0.660 0.700 3,230,000 2,176,450 0.6738 0.541 0.517 0.557 0.525 0.557 4,058,504 0.5363 1.49%
2023-07-07 0 0.670 0.640 0.670 0.640 0.670 3,150,000 2,027,750 0.6437 0.533 0.509 0.533 0.509 0.533 3,957,984 0.5123 4.69%
2023-07-06 0 0.640 0.620 0.650 0.640 0.670 3,790,000 2,496,050 0.6586 0.509 0.493 0.517 0.509 0.533 4,762,145 0.5241 -3.03%
2023-07-05 0 0.660 0.650 0.660 0.660 0.690 3,195,000 2,165,900 0.6779 0.525 0.517 0.525 0.525 0.549 4,014,526 0.5395 -5.71%
2023-07-04 0 0.700 0.670 0.700 0.660 0.710 3,535,000 2,436,400 0.6892 0.557 0.533 0.557 0.525 0.565 4,441,737 0.5485 -1.41%
2023-07-03 0 0.710 0.700 0.710 0.670 0.710 3,110,000 2,150,650 0.6915 0.565 0.557 0.565 0.533 0.565 3,907,724 0.5504 1.43%
2023-06-30 0 0.700 0.670 0.700 0.640 0.700 4,290,000 2,880,900 0.6715 0.557 0.533 0.557 0.509 0.557 5,390,397 0.5345 9.38%
2023-06-29 0 0.640 0.620 0.640 0.590 0.670 4,260,000 2,628,700 0.6171 0.509 0.493 0.509 0.470 0.533 5,352,702 0.4911 3.23%
2023-06-28 0 0.620 0.610 0.640 0.610 0.630 4,265,000 2,678,100 0.6279 0.493 0.485 0.509 0.485 0.501 5,358,984 0.4997 -3.12%
2023-06-27 0 0.640 0.610 0.640 0.570 0.640 5,180,000 3,071,200 0.5929 0.509 0.485 0.509 0.454 0.509 6,508,684 0.4719 8.47%
2023-06-26 0 0.590 0.580 0.600 0.570 0.600 3,425,000 2,015,750 0.5885 0.470 0.462 0.478 0.454 0.478 4,303,522 0.4684 0.00%
2023-06-23 0 0.590 0.570 0.610 0.580 0.600 3,480,000 2,052,300 0.5897 0.470 0.454 0.485 0.462 0.478 4,372,630 0.4694 1.72%
2023-06-21 0 0.580 0.570 0.580 0.560 0.580 3,565,000 2,031,300 0.5698 0.462 0.454 0.462 0.446 0.462 4,479,432 0.4535 3.57%
2023-06-20 0 0.560 0.560 0.580 0.560 0.610 3,595,000 2,088,550 0.5810 0.446 0.446 0.462 0.446 0.485 4,517,127 0.4624 -6.67%
2023-06-19 0 0.600 0.560 0.600 - - 0 0 - 0.478 0.446 0.478 - - 0 - 0.00%
2023-06-16 0 0.600 0.570 0.600 0.550 0.610 4,725,000 2,823,600 0.5976 0.478 0.454 0.478 0.438 0.485 5,936,976 0.4756 2.39%
2023-06-15 0 0.630 0.620 0.630 0.570 0.640 1,290,000 787,200 0.6102 0.466 0.459 0.466 0.422 0.474 1,742,594 0.4517 8.62%
2023-06-14 0 0.580 0.570 0.590 0.570 0.590 4,550,000 2,604,400 0.5724 0.429 0.422 0.437 0.422 0.437 6,146,357 0.4237 1.75%
2023-06-13 0 0.570 0.560 0.580 0.560 0.580 3,610,000 2,025,850 0.5612 0.422 0.415 0.429 0.415 0.429 4,876,560 0.4154 1.79%
2023-06-12 0 0.560 0.550 0.570 0.550 0.590 3,580,000 2,004,700 0.5600 0.415 0.407 0.422 0.407 0.437 4,836,035 0.4145 -1.75%
2023-06-09 0 0.570 0.550 0.570 0.550 0.580 3,775,000 2,123,250 0.5625 0.422 0.407 0.422 0.407 0.429 5,099,450 0.4164 3.64%
2023-06-08 0 0.550 0.550 0.560 0.550 0.580 3,615,000 2,026,000 0.5604 0.407 0.407 0.415 0.407 0.429 4,883,314 0.4149 1.85%
2023-06-07 0 0.540 0.540 0.560 0.540 0.560 3,950,000 2,172,750 0.5501 0.400 0.400 0.415 0.400 0.415 5,335,848 0.4072 -3.57%
2023-06-06 0 0.560 0.550 0.570 0.550 0.610 3,745,000 2,129,550 0.5686 0.415 0.407 0.422 0.407 0.452 5,058,925 0.4209 1.82%
2023-06-05 0 0.550 0.540 0.570 0.540 0.560 3,790,000 2,091,950 0.5520 0.407 0.400 0.422 0.400 0.415 5,119,713 0.4086 1.85%
2023-06-02 0 0.540 0.530 0.550 0.530 0.550 4,390,000 2,372,550 0.5404 0.400 0.392 0.407 0.392 0.407 5,930,221 0.4001 0.00%
2023-06-01 0 0.540 0.530 0.550 0.530 0.540 3,860,000 2,084,250 0.5400 0.400 0.392 0.407 0.392 0.400 5,214,272 0.3997 0.00%
2023-05-31 0 0.540 0.530 0.550 0.540 0.550 3,905,000 2,109,050 0.5401 0.400 0.392 0.407 0.400 0.407 5,275,060 0.3998 -1.82%
2023-05-30 0 0.550 0.540 0.550 0.540 0.550 3,905,000 2,147,050 0.5498 0.407 0.400 0.407 0.400 0.407 5,275,060 0.4070 0.00%
2023-05-29 0 0.550 0.540 0.560 0.540 0.550 3,900,000 2,144,650 0.5499 0.407 0.400 0.415 0.400 0.407 5,268,306 0.4071 0.00%
2023-05-25 0 0.550 0.540 0.560 0.540 0.560 3,470,000 1,912,350 0.5511 0.407 0.400 0.415 0.400 0.415 4,687,441 0.4080 0.00%
2023-05-24 0 0.550 0.540 0.550 0.540 0.550 3,955,000 2,174,750 0.5499 0.407 0.400 0.407 0.400 0.407 5,342,603 0.4071 -1.79%
2023-05-23 0 0.560 0.540 0.570 0.550 0.560 3,835,000 2,145,850 0.5595 0.415 0.400 0.422 0.407 0.415 5,180,501 0.4142 0.00%
2023-05-22 0 0.560 0.540 0.570 0.540 0.560 3,725,000 2,068,850 0.5554 0.415 0.400 0.422 0.400 0.415 5,031,908 0.4111 0.00%
2023-05-19 0 0.560 0.550 0.560 0.540 0.570 5,430,000 3,007,800 0.5539 0.415 0.407 0.415 0.400 0.422 7,335,103 0.4101 3.70%
2023-05-18 0 0.540 0.540 0.570 0.540 0.560 4,425,000 2,432,900 0.5498 0.400 0.400 0.422 0.400 0.415 5,977,501 0.4070 -1.82%
2023-05-17 0 0.550 0.550 0.560 0.550 0.560 3,680,000 2,059,500 0.5596 0.407 0.407 0.415 0.407 0.415 4,971,119 0.4143 0.00%
2023-05-16 0 0.550 0.540 0.560 0.540 0.560 4,115,000 2,266,250 0.5507 0.407 0.400 0.415 0.400 0.415 5,558,738 0.4077 0.00%
2023-05-15 0 0.550 0.540 0.560 0.550 0.560 3,735,000 2,065,200 0.5529 0.407 0.400 0.415 0.407 0.415 5,045,416 0.4093 0.00%
2023-05-12 0 0.550 0.540 0.560 0.540 0.580 1,610,000 891,450 0.5537 0.407 0.400 0.415 0.400 0.429 2,174,865 0.4099 0.00%
2023-05-11 0 0.550 0.540 0.560 0.550 0.580 3,755,000 2,084,650 0.5552 0.407 0.400 0.415 0.407 0.429 5,072,433 0.4110 -3.51%
2023-05-10 0 0.570 0.560 0.580 0.550 0.640 6,230,000 3,627,800 0.5823 0.422 0.415 0.429 0.407 0.474 8,415,781 0.4311 -1.72%
2023-05-09 0 0.580 0.560 0.580 0.560 0.580 4,595,000 2,621,200 0.5704 0.429 0.415 0.429 0.415 0.429 6,207,145 0.4223 3.57%
2023-05-08 0 0.560 0.550 0.580 0.540 0.580 3,645,000 2,058,850 0.5648 0.415 0.407 0.429 0.400 0.429 4,923,840 0.4181 1.82%
2023-05-05 0 0.550 0.540 0.560 0.550 0.560 3,210,000 1,765,600 0.5500 0.407 0.400 0.415 0.407 0.415 4,336,221 0.4072 0.00%
2023-05-04 0 0.550 0.540 0.550 0.540 0.560 5,090,000 2,801,300 0.5504 0.407 0.400 0.407 0.400 0.415 6,875,815 0.4074 0.00%
2023-05-03 0 0.550 0.540 0.560 0.530 0.550 5,185,000 2,839,650 0.5477 0.407 0.400 0.415 0.392 0.407 7,004,145 0.4054 0.00%
2023-05-02 0 0.550 0.540 0.570 0.540 0.550 2,125,000 1,168,550 0.5499 0.407 0.400 0.422 0.400 0.407 2,870,551 0.4071 1.85%
2023-04-28 0 0.540 0.530 0.550 0.520 0.550 3,040,000 1,644,350 0.5409 0.400 0.392 0.407 0.385 0.407 4,106,577 0.4004 1.89%
2023-04-27 0 0.530 0.530 0.550 0.530 0.530 475,000 251,750 0.5300 0.392 0.392 0.407 0.392 0.392 641,653 0.3923 0.00%
2023-04-26 0 0.530 0.530 0.540 0.530 0.530 4,090,000 2,167,700 0.5300 0.392 0.392 0.400 0.392 0.392 5,524,967 0.3923 -1.85%
2023-04-25 0 0.540 0.530 0.550 0.540 0.540 2,980,000 1,609,200 0.5400 0.400 0.392 0.407 0.400 0.400 4,025,526 0.3997 0.00%
2023-04-24 0 0.540 0.530 0.550 0.540 0.540 3,330,000 1,798,200 0.5400 0.400 0.392 0.407 0.400 0.400 4,498,323 0.3997 0.00%
2023-04-21 0 0.540 0.530 0.550 0.540 0.540 5,005,000 2,702,700 0.5400 0.400 0.392 0.407 0.400 0.400 6,760,993 0.3997 0.00%
2023-04-20 0 0.540 0.530 0.560 0.540 0.560 2,475,000 1,347,700 0.5445 0.400 0.392 0.415 0.400 0.415 3,343,348 0.4031 0.00%
2023-04-19 0 0.540 0.530 0.540 0.530 0.560 2,180,000 1,183,500 0.5429 0.400 0.392 0.400 0.392 0.415 2,944,848 0.4019 0.00%
2023-04-18 0 0.540 0.540 0.550 0.540 0.560 75,000 41,850 0.5580 0.400 0.400 0.407 0.400 0.415 101,314 0.4131 -5.26%
2023-04-17 0 0.570 0.540 0.570 0.570 0.600 4,030,000 2,340,750 0.5808 0.422 0.400 0.422 0.422 0.444 5,443,916 0.4300 3.64%
2023-04-14 0 0.550 0.540 0.560 0.540 0.560 4,080,000 2,245,900 0.5505 0.407 0.400 0.415 0.400 0.415 5,511,459 0.4075 -1.79%
2023-04-13 0 0.560 0.550 0.560 0.540 0.560 5,380,000 2,959,250 0.5500 0.415 0.407 0.415 0.400 0.415 7,267,561 0.4072 3.70%
2023-04-12 0 0.540 0.540 0.550 0.530 0.620 5,570,000 3,055,450 0.5486 0.400 0.400 0.407 0.392 0.459 7,524,222 0.4061 -1.82%
2023-04-11 0 0.550 0.530 0.550 0.530 0.550 3,980,000 2,151,800 0.5407 0.407 0.392 0.407 0.392 0.407 5,376,374 0.4002 0.00%
2023-04-06 0 0.550 0.540 0.550 0.550 0.550 4,770,000 2,623,500 0.5500 0.407 0.400 0.407 0.407 0.407 6,443,543 0.4072 0.00%
2023-04-04 0 0.550 0.540 0.560 0.550 0.550 150,000 82,500 0.5500 0.407 0.400 0.415 0.407 0.407 202,627 0.4072 -1.79%
2023-04-03 0 0.560 0.540 0.560 0.540 0.560 170,000 92,450 0.5438 0.415 0.400 0.415 0.400 0.415 229,644 0.4026 3.70%
2023-03-31 0 0.540 0.530 0.540 0.530 0.550 935,000 508,450 0.5438 0.400 0.392 0.400 0.392 0.407 1,263,043 0.4026 3.85%
2023-03-30 0 0.520 0.510 0.540 0.520 0.540 3,870,000 2,014,050 0.5204 0.385 0.378 0.400 0.385 0.400 5,227,781 0.3853 0.00%
2023-03-29 0 0.520 0.520 0.540 0.520 0.540 4,510,000 2,347,150 0.5204 0.385 0.385 0.400 0.385 0.400 6,092,323 0.3853 0.00%
2023-03-28 0 0.520 0.510 0.520 0.520 0.540 5,145,000 2,688,800 0.5226 0.385 0.378 0.385 0.385 0.400 6,950,111 0.3869 -3.70%
2023-03-27 0 0.540 0.520 0.540 0.485 0.560 6,650,000 3,499,150 0.5262 0.400 0.385 0.400 0.359 0.415 8,983,137 0.3895 -1.82%
2023-03-24 0 0.550 0.550 0.570 0.550 0.580 3,755,000 2,116,650 0.5637 0.407 0.407 0.422 0.407 0.429 5,072,433 0.4173 -5.17%
2023-03-23 0 0.580 0.550 0.580 0.550 0.580 3,535,000 2,017,400 0.5707 0.429 0.407 0.429 0.407 0.429 4,775,247 0.4225 3.57%
2023-03-22 0 0.560 0.560 0.570 0.550 0.560 2,410,000 1,328,400 0.5512 0.415 0.415 0.422 0.407 0.415 3,255,543 0.4080 1.82%
2023-03-21 0 0.550 0.540 0.550 0.540 0.580 4,130,000 2,281,600 0.5524 0.407 0.400 0.407 0.400 0.429 5,579,001 0.4090 -5.17%
2023-03-20 0 0.580 0.560 0.590 0.550 0.590 1,315,000 744,800 0.5664 0.429 0.415 0.437 0.407 0.437 1,776,365 0.4193 -3.33%
2023-03-17 0 0.600 0.600 0.610 0.580 0.620 4,560,000 2,762,750 0.6059 0.444 0.444 0.452 0.429 0.459 6,159,865 0.4485 11.11%
2023-03-16 0 0.540 0.540 0.550 0.520 0.610 5,010,000 2,723,800 0.5437 0.400 0.400 0.407 0.385 0.452 6,767,747 0.4025 -1.82%
2023-03-15 0 0.550 0.540 0.560 0.550 0.560 345,000 192,500 0.5580 0.407 0.400 0.415 0.407 0.415 466,042 0.4131 0.00%
2023-03-14 0 0.550 0.550 0.560 0.550 0.560 110,000 61,050 0.5550 0.407 0.407 0.415 0.407 0.415 148,593 0.4109 -3.51%
2023-03-13 0 0.570 0.560 0.580 0.570 0.580 1,715,000 978,300 0.5704 0.422 0.415 0.429 0.422 0.429 2,316,704 0.4223 -3.39%
2023-03-10 0 0.590 0.560 0.600 0.570 0.590 3,375,000 1,926,750 0.5709 0.437 0.415 0.444 0.422 0.437 4,559,111 0.4226 1.72%
2023-03-09 0 0.580 0.560 0.580 0.550 0.580 3,495,000 1,966,850 0.5628 0.429 0.415 0.429 0.407 0.429 4,721,213 0.4166 0.00%
2023-03-08 0 0.580 0.570 0.580 0.550 0.580 170,000 96,700 0.5688 0.429 0.422 0.429 0.407 0.429 229,644 0.4211 1.75%
2023-03-07 0 0.570 0.570 0.590 0.570 0.620 1,245,000 738,450 0.5931 0.422 0.422 0.437 0.422 0.459 1,681,805 0.4391 -8.06%
2023-03-06 0 0.620 0.600 0.620 0.620 0.630 2,165,000 1,344,400 0.6210 0.459 0.444 0.459 0.459 0.466 2,924,585 0.4597 -1.59%
2023-03-03 0 0.630 0.610 0.650 0.590 0.630 3,240,000 1,992,950 0.6151 0.466 0.452 0.481 0.437 0.466 4,376,746 0.4553 5.00%
2023-03-02 0 0.600 0.590 0.610 0.600 0.660 2,930,000 1,816,200 0.6199 0.444 0.437 0.452 0.444 0.489 3,957,984 0.4589 -7.69%
2023-03-01 0 0.650 0.650 0.670 0.630 0.660 425,000 278,050 0.6542 0.481 0.481 0.496 0.466 0.489 574,110 0.4843 3.17%
2023-02-28 0 0.630 0.630 0.650 0.630 0.660 1,515,000 989,400 0.6531 0.466 0.466 0.481 0.466 0.489 2,046,534 0.4835 -3.08%
2023-02-27 0 0.650 0.640 0.650 0.650 0.660 1,315,000 856,050 0.6510 0.481 0.474 0.481 0.481 0.489 1,776,365 0.4819 -2.99%
2023-02-24 0 0.670 0.660 0.670 0.670 0.680 745,000 499,200 0.6701 0.496 0.489 0.496 0.496 0.503 1,006,382 0.4960 -2.90%
2023-02-23 0 0.690 0.670 0.690 0.690 0.690 200,000 138,000 0.6900 0.511 0.496 0.511 0.511 0.511 270,170 0.5108 2.99%
2023-02-22 0 0.670 0.660 0.670 0.660 0.700 2,395,000 1,608,650 0.6717 0.496 0.489 0.496 0.489 0.518 3,235,280 0.4972 0.00%
2023-02-21 0 0.670 0.660 0.670 0.670 0.680 1,915,000 1,285,150 0.6711 0.496 0.489 0.496 0.496 0.503 2,586,873 0.4968 -2.90%
2023-02-20 0 0.690 0.660 0.690 0.650 0.690 2,860,000 1,889,700 0.6607 0.511 0.489 0.511 0.481 0.511 3,863,424 0.4891 1.47%
2023-02-17 0 0.680 0.660 0.680 0.670 0.700 1,865,000 1,287,500 0.6903 0.503 0.489 0.503 0.496 0.518 2,519,331 0.5110 -2.86%
2023-02-16 0 0.700 0.700 0.710 0.680 0.720 3,555,000 2,488,400 0.7000 0.518 0.518 0.526 0.503 0.533 4,802,264 0.5182 0.00%
2023-02-15 0 0.700 0.670 0.700 0.670 0.700 2,500,000 1,712,050 0.6848 0.518 0.496 0.518 0.496 0.518 3,377,119 0.5070 1.45%
2023-02-14 0 0.690 0.690 0.700 0.690 0.740 2,400,000 1,702,950 0.7096 0.511 0.511 0.518 0.511 0.548 3,242,034 0.5253 -5.48%
2023-02-13 0 0.730 0.720 0.730 0.670 0.760 4,290,000 3,027,900 0.7058 0.540 0.533 0.540 0.496 0.563 5,795,137 0.5225 10.61%
2023-02-10 0 0.660 0.660 0.670 0.660 0.670 855,000 564,350 0.6601 0.489 0.489 0.496 0.489 0.496 1,154,975 0.4886 0.00%
2023-02-09 0 0.660 0.660 0.670 0.620 0.670 3,400,000 2,202,150 0.6477 0.489 0.489 0.496 0.459 0.496 4,592,882 0.4795 1.54%
2023-02-08 0 0.650 0.640 0.650 0.630 0.650 385,000 248,700 0.6460 0.481 0.474 0.481 0.466 0.481 520,076 0.4782 1.56%
2023-02-07 0 0.640 0.630 0.650 0.630 0.650 1,390,000 890,350 0.6405 0.474 0.466 0.481 0.466 0.481 1,877,678 0.4742 1.59%
2023-02-06 0 0.630 0.630 0.640 0.610 0.640 3,220,000 2,017,400 0.6265 0.466 0.466 0.474 0.452 0.474 4,349,730 0.4638 1.61%
2023-02-03 0 0.620 0.610 0.620 0.610 0.640 2,070,000 1,284,300 0.6204 0.459 0.452 0.459 0.452 0.474 2,796,255 0.4593 -1.59%
2023-02-02 0 0.630 0.620 0.630 0.620 0.630 215,000 134,400 0.6251 0.466 0.459 0.466 0.459 0.466 290,432 0.4628 1.61%
2023-02-01 0 0.620 0.610 0.630 0.600 0.660 3,330,000 2,085,300 0.6262 0.459 0.452 0.466 0.444 0.489 4,498,323 0.4636 0.00%
2023-01-31 0 0.620 0.620 0.630 0.600 0.630 2,255,000 1,398,100 0.6200 0.459 0.459 0.466 0.444 0.466 3,046,162 0.4590 1.64%
2023-01-30 0 0.610 0.610 0.630 0.600 0.630 1,975,000 1,200,950 0.6081 0.452 0.452 0.466 0.444 0.466 2,667,924 0.4501 -1.61%
2023-01-27 0 0.620 0.590 0.620 0.590 0.630 3,295,000 2,014,550 0.6114 0.459 0.437 0.459 0.437 0.466 4,451,043 0.4526 1.64%
2023-01-26 0 0.610 0.600 0.620 0.590 0.620 3,055,000 1,858,400 0.6083 0.452 0.444 0.459 0.437 0.459 4,126,840 0.4503 0.00%
2023-01-20 0 0.610 0.590 0.610 0.590 0.610 1,175,000 708,600 0.6031 0.452 0.437 0.452 0.437 0.452 1,587,246 0.4464 0.00%
2023-01-19 0 0.610 0.590 0.620 0.590 0.620 495,000 304,150 0.6144 0.452 0.437 0.459 0.437 0.459 668,670 0.4549 -1.61%
2023-01-18 0 0.620 0.600 0.620 0.600 0.620 1,885,000 1,153,450 0.6119 0.459 0.444 0.459 0.444 0.459 2,546,348 0.4530 3.33%
2023-01-17 0 0.600 0.600 0.610 0.590 0.610 390,000 233,800 0.5995 0.444 0.444 0.452 0.437 0.452 526,831 0.4438 -1.64%
2023-01-16 0 0.610 0.580 0.610 0.570 0.610 3,260,000 1,969,950 0.6043 0.452 0.429 0.452 0.422 0.452 4,403,763 0.4473 1.67%
2023-01-13 0 0.600 0.570 0.610 0.580 0.610 3,385,000 1,997,550 0.5901 0.444 0.422 0.452 0.429 0.452 4,572,619 0.4369 3.45%
2023-01-12 0 0.580 0.580 0.590 0.560 0.610 3,525,000 2,103,400 0.5967 0.429 0.429 0.437 0.415 0.452 4,761,738 0.4417 -3.33%
2023-01-11 0 0.600 0.590 0.600 0.600 0.630 3,480,000 2,118,200 0.6087 0.444 0.437 0.444 0.444 0.466 4,700,950 0.4506 -4.76%
2023-01-10 0 0.630 0.610 0.630 0.610 0.640 3,580,000 2,235,750 0.6245 0.466 0.452 0.466 0.452 0.474 4,836,035 0.4623 0.00%
2023-01-09 0 0.630 0.620 0.630 0.610 0.630 3,910,000 2,444,600 0.6252 0.466 0.459 0.466 0.452 0.466 5,281,814 0.4628 3.28%
2023-01-06 0 0.610 0.570 0.590 0.580 0.620 3,655,000 2,237,850 0.6123 0.452 0.422 0.437 0.429 0.459 4,937,348 0.4532 -1.61%
2023-01-05 0 0.620 0.600 0.620 0.610 0.630 3,240,000 2,004,100 0.6185 0.459 0.444 0.459 0.452 0.466 4,376,746 0.4579 0.00%
2023-01-04 0 0.620 0.590 0.630 0.570 0.620 3,510,000 2,105,800 0.5999 0.459 0.437 0.466 0.422 0.459 4,741,475 0.4441 3.33%
2023-01-03 0 0.600 0.580 0.600 0.560 0.620 665,000 386,200 0.5808 0.444 0.429 0.444 0.415 0.459 898,314 0.4299 -1.64%
2022-12-30 0 0.610 0.590 0.610 0.570 0.610 3,240,000 1,943,950 0.6000 0.452 0.437 0.452 0.422 0.452 4,376,746 0.4442 1.67%
2022-12-29 0 0.600 0.580 0.600 0.590 0.600 3,755,000 2,252,850 0.6000 0.444 0.429 0.444 0.437 0.444 5,072,433 0.4441 1.69%
2022-12-28 0 0.590 0.580 0.600 0.590 0.600 3,825,000 2,257,550 0.5902 0.437 0.429 0.444 0.437 0.444 5,166,992 0.4369 0.00%
2022-12-23 0 0.590 0.560 0.600 0.550 0.600 3,740,000 2,205,600 0.5897 0.437 0.415 0.444 0.407 0.444 5,052,170 0.4366 1.72%
2022-12-22 0 0.580 0.580 0.590 0.570 0.590 65,000 37,300 0.5738 0.429 0.429 0.437 0.422 0.437 87,805 0.4248 -1.69%
2022-12-21 0 0.590 0.590 0.610 0.580 0.610 1,410,000 839,350 0.5953 0.437 0.437 0.452 0.429 0.452 1,904,695 0.4407 0.00%
2022-12-20 0 0.590 0.580 0.600 0.580 0.590 1,815,000 1,070,750 0.5899 0.437 0.429 0.444 0.429 0.437 2,451,789 0.4367 1.72%
2022-12-19 0 0.580 0.580 0.590 0.570 0.590 1,780,000 1,046,750 0.5881 0.429 0.429 0.437 0.422 0.437 2,404,509 0.4353 -1.69%
2022-12-16 0 0.590 0.580 0.590 0.590 0.590 1,070,000 631,300 0.5900 0.437 0.429 0.437 0.437 0.437 1,445,407 0.4368 -1.67%
2022-12-15 0 0.600 0.590 0.600 0.580 0.600 1,340,000 789,500 0.5892 0.444 0.437 0.444 0.429 0.444 1,810,136 0.4362 3.45%
2022-12-14 0 0.580 0.580 0.590 0.580 0.590 1,250,000 732,200 0.5858 0.429 0.429 0.437 0.429 0.437 1,688,560 0.4336 1.75%
2022-12-13 0 0.570 0.550 0.570 0.550 0.570 1,025,000 584,150 0.5699 0.422 0.407 0.422 0.407 0.422 1,384,619 0.4219 1.79%
2022-12-12 0 0.560 0.540 0.560 0.540 0.580 1,630,000 915,900 0.5619 0.415 0.400 0.415 0.400 0.429 2,201,882 0.4160 3.70%
2022-12-09 0 0.540 0.550 0.560 0.540 0.560 3,180,000 1,746,350 0.5492 0.400 0.407 0.415 0.400 0.415 4,295,696 0.4065 1.89%
2022-12-08 0 0.530 0.530 0.540 0.510 0.560 2,235,000 1,193,650 0.5341 0.392 0.392 0.400 0.378 0.415 3,019,145 0.3954 -3.64%
2022-12-07 0 0.550 0.540 0.560 0.540 0.550 1,600,000 879,250 0.5495 0.407 0.400 0.415 0.400 0.407 2,161,356 0.4068 0.00%
2022-12-06 0 0.550 0.540 0.550 0.540 0.580 2,295,000 1,269,700 0.5532 0.407 0.400 0.407 0.400 0.429 3,100,195 0.4096 5.77%
2022-12-05 0 0.520 0.520 0.540 0.520 0.570 3,350,000 1,794,400 0.5356 0.385 0.385 0.400 0.385 0.422 4,525,340 0.3965 -7.14%
2022-12-02 0 0.560 0.550 0.560 0.560 0.590 1,245,000 708,600 0.5692 0.415 0.407 0.415 0.415 0.437 1,681,805 0.4213 -5.08%
2022-12-01 0 0.590 0.560 0.600 0.570 0.590 565,000 328,650 0.5817 0.437 0.415 0.444 0.422 0.437 763,229 0.4306 3.51%
2022-11-30 0 0.570 0.560 0.590 0.560 0.580 1,325,000 756,500 0.5709 0.422 0.415 0.437 0.415 0.429 1,789,873 0.4227 -1.72%
2022-11-29 0 0.580 0.570 0.590 0.560 0.600 1,765,000 1,023,800 0.5801 0.429 0.422 0.437 0.415 0.444 2,384,246 0.4294 -3.33%
2022-11-28 0 0.600 0.590 0.610 0.560 0.620 3,220,000 1,937,300 0.6016 0.444 0.437 0.452 0.415 0.459 4,349,730 0.4454 0.00%
2022-11-25 0 0.600 0.570 0.600 0.570 0.600 2,960,000 1,723,000 0.5821 0.444 0.422 0.444 0.422 0.444 3,998,509 0.4309 0.00%
2022-11-24 0 0.600 0.570 0.610 0.560 0.610 2,130,000 1,282,550 0.6021 0.444 0.422 0.452 0.415 0.452 2,877,306 0.4457 -3.23%
2022-11-23 0 0.620 0.570 0.620 0.540 0.620 770,000 436,950 0.5675 0.459 0.422 0.459 0.400 0.459 1,040,153 0.4201 14.81%
2022-11-22 0 0.540 0.520 0.540 0.520 0.540 2,295,000 1,238,650 0.5397 0.400 0.385 0.400 0.385 0.400 3,100,195 0.3995 0.00%
2022-11-21 0 0.540 0.510 0.540 0.530 0.560 95,000 51,900 0.5463 0.400 0.378 0.400 0.392 0.415 128,331 0.4044 -5.26%
2022-11-18 0 0.570 0.540 0.580 0.570 0.600 210,000 121,800 0.5800 0.422 0.400 0.429 0.422 0.444 283,678 0.4294 -5.00%
2022-11-17 0 0.600 0.600 0.610 0.590 0.630 3,405,000 2,043,850 0.6002 0.444 0.444 0.452 0.437 0.466 4,599,636 0.4444 -4.76%
2022-11-16 0 0.630 0.610 0.640 0.610 0.640 545,000 343,200 0.6297 0.466 0.452 0.474 0.452 0.474 736,212 0.4662 -1.56%
2022-11-15 0 0.640 0.610 0.640 0.630 0.640 90,000 57,300 0.6367 0.474 0.452 0.474 0.466 0.474 121,576 0.4713 0.00%
2022-11-14 0 0.640 0.620 0.640 0.620 0.650 815,000 513,050 0.6295 0.474 0.459 0.474 0.459 0.481 1,100,941 0.4660 1.59%
2022-11-11 0 0.630 0.580 0.640 0.590 0.650 450,000 273,350 0.6074 0.466 0.429 0.474 0.437 0.481 607,881 0.4497 -3.08%
2022-11-10 0 0.650 0.620 0.660 0.600 0.700 680,000 446,850 0.6571 0.481 0.459 0.489 0.444 0.518 918,576 0.4865 -5.80%
2022-11-09 0 0.690 0.670 0.690 0.670 0.690 300,000 203,050 0.6768 0.511 0.496 0.511 0.496 0.511 405,254 0.5010 0.00%
2022-11-08 0 0.690 0.670 0.690 0.660 0.690 1,255,000 854,700 0.6810 0.511 0.496 0.511 0.489 0.511 1,695,314 0.5042 1.47%
2022-11-07 0 0.680 0.670 0.690 0.680 0.690 1,685,000 1,158,950 0.6878 0.503 0.496 0.511 0.503 0.511 2,276,178 0.5092 0.00%
2022-11-04 0 0.680 0.680 0.700 0.670 0.710 3,065,000 2,094,450 0.6833 0.503 0.503 0.518 0.496 0.526 4,140,348 0.5059 1.49%
2022-11-03 0 0.670 0.670 0.680 0.660 0.690 1,750,000 1,174,350 0.6711 0.496 0.496 0.503 0.489 0.511 2,363,983 0.4968 -1.47%
2022-11-02 0 0.680 0.670 0.680 0.670 0.690 610,000 415,400 0.6810 0.503 0.496 0.503 0.496 0.511 824,017 0.5041 1.49%
2022-11-01 0 0.670 0.660 0.680 0.670 0.680 1,365,000 915,900 0.6710 0.496 0.489 0.503 0.496 0.503 1,843,907 0.4967 0.00%
2022-10-31 0 0.670 0.660 0.680 0.660 0.710 3,200,000 2,220,800 0.6940 0.496 0.489 0.503 0.489 0.526 4,322,713 0.5138 1.52%
2022-10-28 0 0.660 0.650 0.660 0.650 0.660 1,900,000 1,251,100 0.6585 0.489 0.481 0.489 0.481 0.489 2,566,611 0.4875 1.54%
2022-10-27 0 0.650 0.640 0.660 0.640 0.660 2,300,000 1,495,050 0.6500 0.481 0.474 0.489 0.474 0.489 3,106,950 0.4812 1.56%
2022-10-26 0 0.640 0.630 0.650 0.630 0.650 2,015,000 1,293,600 0.6420 0.474 0.466 0.481 0.466 0.481 2,721,958 0.4752 0.00%
2022-10-25 0 0.640 0.630 0.660 0.630 0.650 2,115,000 1,364,450 0.6451 0.474 0.466 0.489 0.466 0.481 2,857,043 0.4776 0.00%
2022-10-24 0 0.640 0.630 0.640 0.630 0.660 1,455,000 938,150 0.6448 0.474 0.466 0.474 0.466 0.489 1,965,483 0.4773 -4.48%
2022-10-21 0 0.670 0.650 0.670 0.650 0.680 1,970,000 1,311,100 0.6655 0.496 0.481 0.496 0.481 0.503 2,661,170 0.4927 3.08%
2022-10-20 0 0.650 0.640 0.650 0.640 0.670 1,790,000 1,170,950 0.6542 0.481 0.474 0.481 0.474 0.496 2,418,017 0.4843 -1.52%
2022-10-19 0 0.660 0.660 0.670 0.650 0.660 1,480,000 973,300 0.6576 0.489 0.489 0.496 0.481 0.489 1,999,255 0.4868 1.54%
2022-10-18 0 0.650 0.640 0.670 0.650 0.670 1,305,000 858,300 0.6577 0.481 0.474 0.496 0.481 0.496 1,762,856 0.4869 1.56%
2022-10-17 0 0.640 0.630 0.650 0.630 0.670 950,000 620,300 0.6529 0.474 0.466 0.481 0.466 0.496 1,283,305 0.4834 -4.48%
2022-10-14 0 0.670 0.650 0.670 0.630 0.670 1,350,000 889,250 0.6587 0.496 0.481 0.496 0.466 0.496 1,823,644 0.4876 3.08%
2022-10-13 0 0.650 0.660 0.670 0.650 0.670 1,370,000 904,200 0.6600 0.481 0.489 0.496 0.481 0.496 1,850,661 0.4886 -2.99%
2022-10-12 0 0.670 0.650 0.670 0.660 0.680 815,000 545,750 0.6696 0.496 0.481 0.496 0.489 0.503 1,100,941 0.4957 -1.47%
2022-10-11 0 0.680 0.650 0.680 0.650 0.680 1,735,000 1,166,850 0.6725 0.503 0.481 0.503 0.481 0.503 2,343,721 0.4979 1.49%
2022-10-10 0 0.670 0.650 0.670 0.660 0.690 1,180,000 784,200 0.6646 0.496 0.481 0.496 0.489 0.511 1,594,000 0.4920 -1.47%
2022-10-07 0 0.680 0.660 0.680 0.670 0.680 1,880,000 1,260,100 0.6703 0.503 0.489 0.503 0.496 0.503 2,539,594 0.4962 1.49%
2022-10-06 0 0.670 0.660 0.670 0.650 0.690 1,740,000 1,163,700 0.6688 0.496 0.489 0.496 0.481 0.511 2,350,475 0.4951 3.08%
2022-10-05 0 0.650 0.640 0.650 0.650 0.670 1,505,000 983,650 0.6536 0.481 0.474 0.481 0.481 0.496 2,033,026 0.4838 -2.99%
2022-10-03 0 0.670 0.660 0.670 0.660 0.680 1,540,000 1,029,950 0.6688 0.496 0.489 0.496 0.489 0.503 2,080,305 0.4951 -1.47%
2022-09-30 0 0.680 0.660 0.680 0.660 0.680 2,280,000 1,531,200 0.6716 0.503 0.489 0.503 0.489 0.503 3,079,933 0.4972 1.49%
2022-09-29 0 0.670 0.650 0.670 0.650 0.680 1,005,000 675,850 0.6725 0.496 0.481 0.496 0.481 0.503 1,357,602 0.4978 3.08%
2022-09-28 0 0.650 0.650 0.670 0.650 0.670 990,000 652,600 0.6592 0.481 0.481 0.496 0.481 0.496 1,337,339 0.4880 -4.41%
2022-09-27 0 0.680 0.670 0.680 0.670 0.690 1,350,000 917,350 0.6795 0.503 0.496 0.503 0.496 0.511 1,823,644 0.5030 1.49%
2022-09-26 0 0.670 0.650 0.670 0.650 0.670 950,000 627,950 0.6610 0.496 0.481 0.496 0.481 0.496 1,283,305 0.4893 0.00%
2022-09-23 0 0.670 0.660 0.670 0.660 0.680 835,000 567,100 0.6792 0.496 0.489 0.496 0.489 0.503 1,127,958 0.5028 0.00%
2022-09-22 0 0.670 0.670 0.680 0.660 0.680 1,215,000 814,050 0.6700 0.496 0.496 0.503 0.489 0.503 1,641,280 0.4960 -1.47%
2022-09-21 0 0.680 0.670 0.680 0.660 0.690 1,855,000 1,242,550 0.6698 0.503 0.496 0.503 0.489 0.511 2,505,822 0.4959 1.49%
2022-09-20 0 0.670 0.660 0.670 0.650 0.670 1,040,000 682,350 0.6561 0.496 0.489 0.496 0.481 0.496 1,404,882 0.4857 1.52%
2022-09-19 0 0.660 0.650 0.660 0.650 0.700 2,120,000 1,434,050 0.6764 0.489 0.481 0.489 0.481 0.518 2,863,797 0.5008 0.00%
2022-09-16 0 0.660 0.640 0.660 0.630 0.660 1,550,000 999,950 0.6451 0.489 0.474 0.489 0.466 0.489 2,093,814 0.4776 0.00%
2022-09-15 0 0.660 0.650 0.660 0.640 0.700 2,980,000 1,999,950 0.6711 0.489 0.481 0.489 0.474 0.518 4,025,526 0.4968 -7.04%
2022-09-14 0 0.710 0.700 0.710 0.660 0.720 4,225,000 2,924,500 0.6922 0.526 0.518 0.526 0.489 0.533 5,707,331 0.5124 2.90%
2022-09-13 0 0.690 0.680 0.690 0.670 0.710 3,865,000 2,638,000 0.6825 0.511 0.503 0.511 0.496 0.526 5,221,026 0.5053 1.47%
2022-09-09 0 0.680 0.670 0.680 0.660 0.690 3,195,000 2,169,500 0.6790 0.503 0.496 0.503 0.489 0.511 4,315,958 0.5027 -1.45%
2022-09-08 0 0.690 0.680 0.690 0.680 0.720 1,325,000 923,750 0.6972 0.511 0.503 0.511 0.503 0.533 1,789,873 0.5161 2.99%
2022-09-07 0 0.670 0.670 0.680 0.670 0.710 1,575,000 1,081,950 0.6870 0.496 0.496 0.503 0.496 0.526 2,127,585 0.5085 -4.29%
2022-09-06 0 0.700 0.680 0.700 0.660 0.700 2,495,000 1,689,450 0.6771 0.518 0.503 0.518 0.489 0.518 3,370,365 0.5013 6.06%
2022-09-05 0 0.660 0.650 0.660 0.640 0.670 2,090,000 1,361,750 0.6516 0.489 0.481 0.489 0.474 0.496 2,823,272 0.4823 0.00%
2022-09-02 0 0.660 0.650 0.660 0.650 0.680 2,100,000 1,390,700 0.6622 0.489 0.481 0.489 0.481 0.503 2,836,780 0.4902 0.00%
2022-09-01 0 0.660 0.660 0.680 0.650 0.690 1,470,000 986,450 0.6711 0.489 0.489 0.503 0.481 0.511 1,985,746 0.4968 -1.49%
2022-08-31 0 0.670 0.650 0.670 0.660 0.670 1,610,000 1,066,850 0.6626 0.496 0.481 0.496 0.489 0.496 2,174,865 0.4905 3.08%
2022-08-30 0 0.650 0.640 0.650 0.640 0.670 1,245,000 805,550 0.6470 0.481 0.474 0.481 0.474 0.496 1,681,805 0.4790 0.00%
2022-08-29 0 0.650 0.640 0.650 0.640 0.680 1,830,000 1,202,750 0.6572 0.481 0.474 0.481 0.474 0.503 2,472,051 0.4865 -1.52%
2022-08-26 0 0.660 0.650 0.660 0.620 0.690 2,330,000 1,538,550 0.6603 0.489 0.481 0.489 0.459 0.511 3,147,475 0.4888 0.00%
2022-08-25 0 0.660 0.660 0.680 0.660 0.720 1,560,000 1,068,400 0.6849 0.489 0.489 0.503 0.489 0.533 2,107,322 0.5070 1.54%
2022-08-24 0 0.650 0.650 0.660 0.650 0.680 1,425,000 942,150 0.6612 0.481 0.481 0.489 0.481 0.503 1,924,958 0.4894 -1.52%
2022-08-23 0 0.660 0.650 0.660 0.660 0.700 1,490,000 1,020,650 0.6850 0.489 0.481 0.489 0.489 0.518 2,012,763 0.5071 -1.49%
2022-08-22 0 0.670 0.650 0.680 0.650 0.690 1,715,000 1,128,150 0.6578 0.496 0.481 0.503 0.481 0.511 2,316,704 0.4870 0.00%
2022-08-19 0 0.670 0.660 0.670 0.660 0.690 1,400,000 952,800 0.6806 0.496 0.489 0.496 0.489 0.511 1,891,187 0.5038 4.69%
2022-08-18 0 0.640 0.640 0.650 0.640 0.660 1,055,000 686,100 0.6503 0.474 0.474 0.481 0.474 0.489 1,425,144 0.4814 0.00%
2022-08-17 0 0.640 0.640 0.660 0.640 0.680 1,545,000 1,033,100 0.6687 0.474 0.474 0.489 0.474 0.503 2,087,060 0.4950 0.00%
2022-08-16 0 0.640 0.640 0.660 0.640 0.700 1,455,000 961,700 0.6610 0.474 0.474 0.489 0.474 0.518 1,965,483 0.4893 -5.88%
2022-08-15 0 0.680 0.650 0.680 0.650 0.700 1,690,000 1,136,000 0.6722 0.503 0.481 0.503 0.481 0.518 2,282,933 0.4976 0.00%
2022-08-12 0 0.680 0.660 0.690 0.630 0.680 1,815,000 1,196,200 0.6591 0.503 0.489 0.511 0.466 0.503 2,451,789 0.4879 1.49%
2022-08-11 0 0.670 0.650 0.670 0.610 0.720 4,315,000 2,828,450 0.6555 0.496 0.481 0.496 0.452 0.533 5,828,908 0.4852 13.56%
2022-08-10 0 0.590 0.570 0.590 0.570 0.590 1,455,000 847,450 0.5824 0.437 0.422 0.437 0.422 0.437 1,965,483 0.4312 0.00%
2022-08-09 0 0.590 0.580 0.600 0.570 0.590 1,395,000 809,700 0.5804 0.437 0.429 0.444 0.422 0.437 1,884,433 0.4297 1.72%
2022-08-08 0 0.580 0.560 0.580 0.550 0.580 1,460,000 839,300 0.5749 0.429 0.415 0.429 0.407 0.429 1,972,238 0.4256 1.75%
2022-08-05 0 0.570 0.540 0.580 0.540 0.590 1,460,000 837,650 0.5737 0.422 0.400 0.429 0.400 0.437 1,972,238 0.4247 -1.72%
2022-08-04 0 0.580 0.560 0.580 0.560 0.600 1,440,000 839,100 0.5827 0.429 0.415 0.429 0.415 0.444 1,945,221 0.4314 3.57%
2022-08-03 0 0.560 0.550 0.560 0.560 0.620 1,485,000 868,500 0.5848 0.415 0.407 0.415 0.415 0.459 2,006,009 0.4329 -3.45%
2022-08-02 0 0.580 0.570 0.580 0.580 0.610 1,490,000 891,000 0.5980 0.429 0.422 0.429 0.429 0.452 2,012,763 0.4427 -3.33%
2022-08-01 0 0.600 0.590 0.600 0.600 0.630 970,000 585,400 0.6035 0.444 0.437 0.444 0.444 0.466 1,310,322 0.4468 1.69%
2022-07-29 0 0.590 0.580 0.600 0.550 0.640 2,770,000 1,635,400 0.5904 0.437 0.429 0.444 0.407 0.474 3,741,848 0.4371 3.51%
2022-07-28 0 0.570 0.570 0.580 0.560 0.570 950,000 541,000 0.5695 0.422 0.422 0.429 0.415 0.422 1,283,305 0.4216 -1.72%
2022-07-27 0 0.580 0.570 0.580 0.560 0.600 1,410,000 817,500 0.5798 0.429 0.422 0.429 0.415 0.444 1,904,695 0.4292 1.75%
2022-07-26 0 0.570 0.560 0.580 0.540 0.570 695,000 386,750 0.5565 0.422 0.415 0.429 0.400 0.422 938,839 0.4119 0.00%
2022-07-25 0 0.570 0.560 0.570 0.550 0.580 745,000 423,900 0.5690 0.422 0.415 0.422 0.407 0.429 1,006,382 0.4212 3.64%
2022-07-22 0 0.550 0.520 0.550 0.520 0.550 1,660,000 892,800 0.5378 0.407 0.385 0.407 0.385 0.407 2,242,407 0.3981 5.77%
2022-07-21 0 0.520 0.510 0.520 0.500 0.520 920,000 474,050 0.5153 0.385 0.378 0.385 0.370 0.385 1,242,780 0.3814 1.96%
2022-07-20 0 0.510 0.495 0.520 0.495 0.510 275,000 138,000 0.5018 0.378 0.366 0.385 0.366 0.378 371,483 0.3715 2.00%
2022-07-19 0 0.500 0.500 0.510 0.495 0.510 495,000 245,350 0.4957 0.370 0.370 0.378 0.366 0.378 668,670 0.3669 1.01%
2022-07-18 0 0.495 0.490 0.500 0.495 0.500 740,000 366,325 0.4950 0.366 0.363 0.370 0.366 0.370 999,627 0.3665 0.00%
2022-07-15 0 0.495 0.485 0.495 0.490 0.495 970,000 477,625 0.4924 0.366 0.359 0.366 0.363 0.366 1,310,322 0.3645 1.02%
2022-07-14 0 0.490 0.480 0.490 0.475 0.500 525,000 256,425 0.4884 0.363 0.355 0.363 0.352 0.370 709,195 0.3616 -1.01%
2022-07-13 0 0.495 0.485 0.500 0.480 0.495 380,000 185,025 0.4869 0.366 0.359 0.370 0.355 0.366 513,322 0.3604 3.13%
2022-07-12 0 0.480 0.480 0.495 0.470 0.485 745,000 355,625 0.4773 0.355 0.355 0.366 0.348 0.359 1,006,382 0.3534 -1.03%
2022-07-11 0 0.485 0.470 0.485 0.470 0.510 1,205,000 588,125 0.4881 0.359 0.348 0.359 0.348 0.378 1,627,771 0.3613 -3.00%
2022-07-08 0 0.500 0.495 0.510 0.500 0.510 285,000 144,350 0.5065 0.370 0.366 0.378 0.370 0.378 384,992 0.3749 -1.96%
2022-07-07 0 0.510 0.500 0.510 0.485 0.510 240,000 120,900 0.5038 0.378 0.370 0.378 0.359 0.378 324,203 0.3729 2.00%
2022-07-06 0 0.500 0.495 0.510 0.500 0.520 595,000 304,000 0.5109 0.370 0.366 0.378 0.370 0.385 803,754 0.3782 0.00%
2022-07-05 0 0.500 0.495 0.530 0.500 0.500 180,000 90,000 0.5000 0.370 0.366 0.392 0.370 0.370 243,153 0.3701 0.00%
2022-07-04 0 0.500 0.495 0.500 0.500 0.520 315,000 159,550 0.5065 0.370 0.366 0.370 0.370 0.385 425,517 0.3750 -3.85%
2022-06-30 0 0.520 0.500 0.530 0.510 0.540 430,000 226,600 0.5270 0.385 0.370 0.392 0.378 0.400 580,865 0.3901 -1.89%
2022-06-29 0 0.530 0.510 0.540 0.530 0.540 640,000 341,000 0.5328 0.392 0.378 0.400 0.392 0.400 864,543 0.3944 0.00%
2022-06-28 0 0.530 0.530 0.540 0.530 0.540 555,000 295,650 0.5327 0.392 0.392 0.400 0.392 0.400 749,720 0.3943 0.00%
2022-06-27 0 0.530 0.510 0.530 0.530 0.590 525,000 285,150 0.5431 0.392 0.378 0.392 0.392 0.437 709,195 0.4021 -0.19%
2022-06-24 0 0.590 0.570 0.590 0.590 0.600 620,000 367,350 0.5925 0.393 0.380 0.393 0.393 0.400 930,584 0.3948 0.00%
2022-06-23 0 0.590 0.570 0.600 0.570 0.610 515,000 304,850 0.5919 0.393 0.380 0.400 0.380 0.406 772,985 0.3944 1.72%
2022-06-22 0 0.580 0.550 0.580 0.540 0.580 275,000 150,750 0.5482 0.386 0.366 0.386 0.360 0.386 412,759 0.3652 7.41%
2022-06-21 0 0.540 0.530 0.550 0.540 0.550 340,000 184,900 0.5438 0.360 0.353 0.366 0.360 0.366 510,320 0.3623 -3.57%
2022-06-20 0 0.560 0.550 0.570 0.560 0.560 130,000 73,050 0.5619 0.373 0.366 0.380 0.373 0.373 195,122 0.3744 -1.75%
2022-06-17 0 0.570 0.560 0.590 0.570 0.570 185,000 105,450 0.5700 0.380 0.373 0.393 0.380 0.380 277,674 0.3798 0.00%
2022-06-16 0 0.570 0.550 0.570 0.570 0.590 185,000 107,150 0.5792 0.380 0.366 0.380 0.380 0.393 277,674 0.3859 -3.39%
2022-06-15 0 0.590 0.580 0.600 0.590 0.600 210,000 125,050 0.5955 0.393 0.386 0.400 0.393 0.400 315,198 0.3967 -3.28%
2022-06-14 0 0.610 0.580 0.610 0.590 0.620 265,000 157,200 0.5932 0.406 0.386 0.406 0.393 0.413 397,750 0.3952 3.39%
2022-06-13 0 0.590 0.580 0.610 0.590 0.610 310,000 185,000 0.5968 0.393 0.386 0.406 0.393 0.406 465,292 0.3976 0.00%
2022-06-10 0 0.590 0.580 0.620 0.590 0.620 250,000 147,650 0.5906 0.393 0.386 0.413 0.393 0.413 375,235 0.3935 0.00%
2022-06-09 0 0.590 0.580 0.620 0.590 0.610 480,000 289,200 0.6025 0.393 0.386 0.413 0.393 0.406 720,452 0.4014 0.00%
2022-06-08 0 0.590 0.580 0.600 0.590 0.620 620,000 370,650 0.5978 0.393 0.386 0.400 0.393 0.413 930,584 0.3983 0.00%
2022-06-07 0 0.590 0.580 0.620 0.590 0.630 395,000 237,250 0.6006 0.393 0.386 0.413 0.393 0.420 592,872 0.4002 -1.67%
2022-06-06 0 0.600 0.600 0.610 0.560 0.630 625,000 378,650 0.6058 0.400 0.400 0.406 0.373 0.420 938,089 0.4036 -4.76%
2022-06-02 0 0.630 0.620 0.630 0.620 0.640 675,000 421,850 0.6250 0.420 0.413 0.420 0.413 0.426 1,013,136 0.4164 -1.56%
2022-06-01 0 0.640 0.630 0.640 0.640 0.660 660,000 427,550 0.6478 0.426 0.420 0.426 0.426 0.440 990,622 0.4316 3.23%
2022-05-31 0 0.620 0.610 0.630 0.610 0.670 2,740,000 1,729,550 0.6312 0.413 0.406 0.420 0.406 0.446 4,112,581 0.4206 -3.12%
2022-05-30 0 0.640 0.640 0.660 0.570 0.680 2,850,000 1,822,950 0.6396 0.426 0.426 0.440 0.380 0.453 4,277,684 0.4262 16.36%
2022-05-27 0 0.550 0.550 0.560 0.550 0.580 190,000 105,250 0.5539 0.366 0.366 0.373 0.366 0.386 285,179 0.3691 -1.79%
2022-05-26 0 0.560 0.550 0.570 0.540 0.590 465,000 257,850 0.5545 0.373 0.366 0.380 0.360 0.393 697,938 0.3694 0.00%
2022-05-25 0 0.560 0.560 0.580 - - 55,000 30,800 0.5600 0.373 0.373 0.386 - - 82,552 0.3731 1.82%
2022-05-24 0 0.550 0.550 0.570 0.550 0.570 165,000 91,950 0.5573 0.366 0.366 0.380 0.366 0.380 247,655 0.3713 -1.79%
2022-05-23 0 0.560 0.550 0.570 0.530 0.600 1,340,000 750,050 0.5597 0.373 0.366 0.380 0.353 0.400 2,011,262 0.3729 -5.08%
2022-05-20 0 0.590 0.580 0.590 0.520 0.600 3,720,000 2,054,700 0.5523 0.393 0.386 0.393 0.346 0.400 5,583,504 0.3680 13.46%
2022-05-19 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.346 0.340 0.346 0.346 0.346 75,047 0.3464 1.96%
2022-05-18 0 0.510 0.510 0.520 0.500 0.520 635,000 324,200 0.5106 0.340 0.340 0.346 0.333 0.346 953,098 0.3402 2.00%
2022-05-17 0 0.500 0.500 0.520 0.500 0.540 795,000 413,000 0.5195 0.333 0.333 0.346 0.333 0.360 1,193,249 0.3461 -5.66%
2022-05-16 0 0.530 0.530 0.570 0.510 0.530 185,000 95,050 0.5138 0.353 0.353 0.380 0.340 0.353 277,674 0.3423 6.00%
2022-05-13 0 0.500 0.495 0.510 0.500 0.510 705,000 354,100 0.5023 0.333 0.330 0.340 0.333 0.340 1,058,164 0.3346 1.01%
2022-05-12 0 0.495 0.495 0.510 0.495 0.510 500,000 250,050 0.5001 0.330 0.330 0.340 0.330 0.340 750,471 0.3332 0.00%
2022-05-11 0 0.495 0.495 0.500 0.495 0.500 70,000 34,700 0.4957 0.330 0.330 0.333 0.330 0.333 105,066 0.3303 0.00%
2022-05-10 0 0.495 0.490 0.500 0.490 0.495 260,000 127,700 0.4912 0.330 0.326 0.333 0.326 0.330 390,245 0.3272 0.00%
2022-05-06 0 0.495 0.490 0.500 0.485 0.495 295,000 144,525 0.4899 0.330 0.326 0.333 0.323 0.330 442,778 0.3264 1.02%
2022-05-05 0 0.490 0.485 0.495 0.490 0.500 300,000 147,650 0.4922 0.326 0.323 0.330 0.326 0.333 450,283 0.3279 0.00%
2022-05-04 0 0.490 0.485 0.495 0.490 0.490 250,000 122,500 0.4900 0.326 0.323 0.330 0.326 0.326 375,235 0.3265 0.00%
2022-05-03 0 0.490 0.485 0.500 0.485 0.510 490,000 239,825 0.4894 0.326 0.323 0.333 0.323 0.340 735,462 0.3261 0.00%
2022-04-29 0 0.490 0.480 0.500 - - 40,000 19,600 0.4900 0.326 0.320 0.333 - - 60,038 0.3265 0.00%
2022-04-28 0 0.490 0.485 0.490 0.490 0.500 840,000 414,725 0.4937 0.326 0.323 0.326 0.326 0.333 1,260,791 0.3289 0.00%
2022-04-27 0 0.490 0.475 0.495 0.480 0.500 940,000 463,150 0.4927 0.326 0.316 0.330 0.320 0.333 1,410,885 0.3283 0.00%
2022-04-26 0 0.490 0.485 0.495 0.480 0.500 1,690,000 831,400 0.4920 0.326 0.323 0.330 0.320 0.333 2,536,592 0.3278 -3.92%
2022-04-25 0 0.510 0.485 0.510 0.510 0.520 550,000 282,100 0.5129 0.340 0.323 0.340 0.340 0.346 825,518 0.3417 -1.92%
2022-04-22 0 0.520 0.500 0.520 - - 0 0 - 0.346 0.333 0.346 - - 0 - 0.00%
2022-04-21 0 0.520 0.500 0.530 0.500 0.520 920,000 478,000 0.5196 0.346 0.333 0.353 0.333 0.346 1,380,867 0.3462 0.00%
2022-04-20 0 0.520 0.510 0.530 0.490 0.520 1,155,000 592,100 0.5126 0.346 0.340 0.353 0.326 0.346 1,733,588 0.3415 1.96%
2022-04-19 0 0.510 0.500 0.510 0.520 0.520 280,000 145,600 0.5200 0.340 0.333 0.340 0.346 0.346 420,264 0.3464 6.25%
2022-04-14 0 0.480 0.470 0.510 - - 0 0 - 0.320 0.313 0.340 - - 0 - 0.00%
2022-04-13 0 0.480 0.470 0.480 0.480 0.480 480,000 230,400 0.4800 0.320 0.313 0.320 0.320 0.320 720,452 0.3198 -1.03%
2022-04-12 0 0.485 0.470 0.485 0.475 0.485 20,000 9,600 0.4800 0.323 0.313 0.323 0.316 0.323 30,019 0.3198 2.11%
2022-04-11 0 0.475 0.475 0.485 0.475 0.485 640,000 309,100 0.4830 0.316 0.316 0.323 0.316 0.323 960,603 0.3218 -2.06%
2022-04-08 0 0.485 0.475 0.500 0.480 0.480 125,000 60,000 0.4800 0.323 0.316 0.333 0.320 0.320 187,618 0.3198 0.00%
2022-04-07 0 0.485 0.480 0.490 0.485 0.490 80,000 39,100 0.4888 0.323 0.320 0.326 0.323 0.326 120,075 0.3256 1.04%
2022-04-06 0 0.480 0.475 0.495 - - 0 0 - 0.320 0.316 0.330 - - 0 - 0.00%
2022-04-04 0 0.480 0.475 0.490 0.480 0.485 180,000 86,650 0.4814 0.320 0.316 0.326 0.320 0.323 270,170 0.3207 2.13%
2022-04-01 0 0.470 0.470 0.485 0.470 0.500 650,000 311,900 0.4798 0.313 0.313 0.323 0.313 0.333 975,612 0.3197 -4.08%
2022-03-31 0 0.490 0.485 0.495 0.445 0.500 3,080,000 1,464,750 0.4756 0.326 0.323 0.330 0.296 0.333 4,622,901 0.3168 19.51%
2022-03-30 0 0.410 0.390 0.410 - - 5,000 2,050 0.4100 0.273 0.260 0.273 - - 7,505 0.2732 1.23%
2022-03-29 0 0.405 0.380 0.405 0.390 0.410 145,000 58,675 0.4047 0.270 0.253 0.270 0.260 0.273 217,637 0.2696 3.85%
2022-03-28 0 0.390 0.375 0.390 0.375 0.390 510,000 195,375 0.3831 0.260 0.250 0.260 0.250 0.260 765,480 0.2552 1.30%
2022-03-25 0 0.385 0.370 0.385 0.370 0.375 135,000 50,125 0.3713 0.257 0.247 0.257 0.247 0.250 202,627 0.2474 -1.28%
2022-03-24 0 0.390 0.385 0.395 0.375 0.405 390,000 151,300 0.3879 0.260 0.257 0.263 0.250 0.270 585,367 0.2585 -1.27%
2022-03-23 0 0.395 0.390 0.400 0.390 0.405 480,000 190,300 0.3965 0.263 0.260 0.266 0.260 0.270 720,452 0.2641 -3.66%
2022-03-22 0 0.410 0.385 0.410 0.385 0.420 30,000 11,900 0.3967 0.273 0.257 0.273 0.257 0.280 45,028 0.2643 5.13%
2022-03-21 0 0.390 0.380 0.390 0.390 0.410 250,000 100,550 0.4022 0.260 0.253 0.260 0.260 0.273 375,235 0.2680 0.00%
2022-03-18 0 0.390 0.375 0.390 0.385 0.390 65,000 25,100 0.3862 0.260 0.250 0.260 0.257 0.260 97,561 0.2573 1.30%
2022-03-17 0 0.385 0.380 0.385 0.385 0.405 225,000 88,950 0.3953 0.257 0.253 0.257 0.257 0.270 337,712 0.2634 1.32%
2022-03-16 0 0.380 0.375 0.385 0.370 0.395 435,000 168,675 0.3878 0.253 0.250 0.257 0.247 0.263 652,910 0.2583 1.33%
2022-03-15 0 0.375 0.370 0.380 0.370 0.405 355,000 137,425 0.3871 0.250 0.247 0.253 0.247 0.270 532,834 0.2579 -3.85%
2022-03-14 0 0.390 0.380 0.390 0.385 0.400 3,625,000 1,413,750 0.3900 0.260 0.253 0.260 0.257 0.266 5,440,914 0.2598 1.30%
2022-03-11 0 0.385 0.375 0.390 0.380 0.390 2,645,000 1,005,925 0.3803 0.257 0.250 0.260 0.253 0.260 3,969,991 0.2534 -2.53%
2022-03-10 0 0.395 0.390 0.395 - - 0 0 - 0.263 0.260 0.263 - - 0 - 0.00%
2022-03-09 0 0.395 0.385 0.400 0.375 0.400 2,225,000 876,175 0.3938 0.263 0.257 0.266 0.250 0.266 3,339,596 0.2624 -1.25%
2022-03-08 0 0.400 0.395 0.405 0.400 0.405 510,000 206,525 0.4050 0.266 0.263 0.270 0.266 0.270 765,480 0.2698 -2.44%
2022-03-07 0 0.410 0.400 0.415 0.395 0.420 790,000 320,850 0.4061 0.273 0.266 0.276 0.263 0.280 1,185,744 0.2706 0.00%
2022-03-04 0 0.410 0.405 0.415 0.405 0.420 190,000 77,275 0.4067 0.273 0.270 0.276 0.270 0.280 285,179 0.2710 -3.53%
2022-03-03 0 0.425 0.420 0.425 - - 0 0 - 0.283 0.280 0.283 - - 0 - 0.00%
2022-03-02 0 0.425 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.283 0.280 0.286 0.280 0.280 30,019 0.2798 -1.16%
2022-03-01 0 0.430 0.420 0.430 - - 0 0 - 0.286 0.280 0.286 - - 0 - 0.00%
2022-02-28 0 0.430 0.425 0.430 0.430 0.460 1,365,000 600,950 0.4403 0.286 0.283 0.286 0.286 0.306 2,048,786 0.2933 1.18%
2022-02-25 0 0.425 0.425 0.465 0.420 0.420 25,000 10,500 0.4200 0.283 0.283 0.310 0.280 0.280 37,524 0.2798 -4.49%
2022-02-24 0 0.445 0.425 0.445 - - 15,000 6,375 0.4250 0.296 0.283 0.296 - - 22,514 0.2832 -1.11%
2022-02-23 0 0.450 0.445 0.455 0.455 0.465 245,000 112,225 0.4581 0.300 0.296 0.303 0.303 0.310 367,731 0.3052 5.88%
2022-02-22 0 0.425 0.425 0.450 0.420 0.425 20,000 8,425 0.4213 0.283 0.283 0.300 0.280 0.283 30,019 0.2807 -6.59%
2022-02-21 0 0.455 0.435 0.460 - - 0 0 - 0.303 0.290 0.306 - - 0 - 0.00%
2022-02-18 0 0.455 0.440 0.455 0.440 0.460 700,000 319,400 0.4563 0.303 0.293 0.303 0.293 0.306 1,050,659 0.3040 0.00%
2022-02-17 0 0.455 0.425 0.455 0.455 0.455 100,000 45,500 0.4550 0.303 0.283 0.303 0.303 0.303 150,094 0.3031 1.11%
2022-02-16 0 0.450 0.445 0.455 0.450 0.460 215,000 97,725 0.4545 0.300 0.296 0.303 0.300 0.306 322,703 0.3028 1.12%
2022-02-15 0 0.445 0.430 0.450 0.445 0.450 1,150,000 511,950 0.4452 0.296 0.286 0.300 0.296 0.300 1,726,083 0.2966 0.00%
2022-02-14 0 0.445 0.435 0.450 0.445 0.455 390,000 175,700 0.4505 0.296 0.290 0.300 0.296 0.303 585,367 0.3002 0.00%
2022-02-11 0 0.445 0.435 0.450 0.440 0.455 150,000 67,175 0.4478 0.296 0.290 0.300 0.293 0.303 225,141 0.2984 0.00%
2022-02-10 0 0.445 0.440 0.450 0.440 0.450 370,000 164,025 0.4433 0.296 0.293 0.300 0.293 0.300 555,348 0.2954 1.14%
2022-02-09 0 0.440 0.430 0.440 0.440 0.440 200,000 88,000 0.4400 0.293 0.286 0.293 0.293 0.293 300,188 0.2931 1.15%
2022-02-08 0 0.435 0.430 0.440 0.430 0.440 280,000 121,550 0.4341 0.290 0.286 0.293 0.286 0.293 420,264 0.2892 1.16%
2022-02-07 0 0.430 0.430 0.435 0.430 0.435 220,000 94,625 0.4301 0.286 0.286 0.290 0.286 0.290 330,207 0.2866 0.00%
2022-02-04 0 0.430 0.415 0.440 0.415 0.450 945,000 412,375 0.4364 0.286 0.276 0.293 0.276 0.300 1,418,390 0.2907 0.00%
2022-01-31 0 0.430 0.405 0.435 0.405 0.435 285,000 120,475 0.4227 0.286 0.270 0.290 0.270 0.290 427,768 0.2816 0.00%
2022-01-28 0 0.430 0.410 0.435 0.415 0.430 220,000 92,525 0.4206 0.286 0.273 0.290 0.276 0.286 330,207 0.2802 2.38%
2022-01-27 0 0.420 0.410 0.420 0.415 0.425 760,000 320,925 0.4223 0.280 0.273 0.280 0.276 0.283 1,140,716 0.2813 0.00%
2022-01-26 0 0.420 0.405 0.420 0.405 0.425 1,210,000 502,800 0.4155 0.280 0.270 0.280 0.270 0.283 1,816,140 0.2769 -2.33%
2022-01-25 0 0.430 0.420 0.435 - - 0 0 - 0.286 0.280 0.290 - - 0 - 0.00%
2022-01-24 0 0.430 0.410 0.430 0.420 0.435 2,860,000 1,225,700 0.4286 0.286 0.273 0.286 0.280 0.290 4,292,694 0.2855 -1.15%
2022-01-21 0 0.435 0.420 0.435 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2022-01-20 0 0.435 0.420 0.435 0.425 0.435 2,550,000 1,084,025 0.4251 0.290 0.280 0.290 0.283 0.290 3,827,402 0.2832 1.16%
2022-01-19 0 0.430 0.420 0.430 0.420 0.435 1,130,000 489,725 0.4334 0.286 0.280 0.286 0.280 0.290 1,696,064 0.2887 -1.15%
2022-01-18 0 0.435 0.420 0.435 0.430 0.440 15,000 6,500 0.4333 0.290 0.280 0.290 0.286 0.293 22,514 0.2887 1.16%
2022-01-17 0 0.430 0.415 0.430 0.415 0.430 290,000 122,150 0.4212 0.286 0.276 0.286 0.276 0.286 435,273 0.2806 2.38%
2022-01-14 0 0.420 0.420 0.435 0.420 0.430 3,740,000 1,589,425 0.4250 0.280 0.280 0.290 0.280 0.286 5,613,523 0.2831 -3.45%
2022-01-13 0 0.435 0.420 0.435 0.420 0.440 5,075,000 2,158,275 0.4253 0.290 0.280 0.290 0.280 0.293 7,617,280 0.2833 1.16%
2022-01-12 0 0.430 0.420 0.440 0.420 0.445 2,030,000 892,375 0.4396 0.286 0.280 0.293 0.280 0.296 3,046,912 0.2929 -2.27%
2022-01-11 0 0.440 0.440 0.445 0.425 0.445 2,855,000 1,242,600 0.4352 0.293 0.293 0.296 0.283 0.296 4,285,189 0.2900 -1.12%
2022-01-10 0 0.445 0.425 0.450 0.425 0.445 70,000 29,850 0.4264 0.296 0.283 0.300 0.283 0.296 105,066 0.2841 4.71%
2022-01-07 0 0.425 0.425 0.450 0.415 0.445 1,150,000 505,025 0.4392 0.283 0.283 0.300 0.276 0.296 1,726,083 0.2926 -3.41%
2022-01-06 0 0.440 0.435 0.450 0.425 0.465 1,590,000 721,000 0.4535 0.293 0.290 0.300 0.283 0.310 2,386,498 0.3021 -2.22%
2022-01-05 0 0.450 0.420 0.450 0.430 0.450 1,190,000 535,200 0.4497 0.300 0.280 0.300 0.286 0.300 1,786,121 0.2996 0.00%
2022-01-04 0 0.450 0.440 0.450 0.445 0.465 1,480,000 669,500 0.4524 0.300 0.293 0.300 0.296 0.310 2,221,394 0.3014 -2.17%
2022-01-03 0 0.460 0.440 0.460 0.430 0.465 1,115,000 506,875 0.4546 0.306 0.293 0.306 0.286 0.310 1,673,550 0.3029 -3.16%
2021-12-31 0 0.475 0.410 0.480 0.475 0.475 10,000 4,750 0.4750 0.316 0.273 0.320 0.316 0.316 15,009 0.3165 0.00%
2021-12-30 0 0.475 0.460 0.475 0.475 0.480 70,000 33,525 0.4789 0.316 0.306 0.316 0.316 0.320 105,066 0.3191 1.06%
2021-12-29 0 0.470 0.450 0.470 0.460 0.470 1,640,000 762,775 0.4651 0.313 0.300 0.313 0.306 0.313 2,461,545 0.3099 4.44%
2021-12-28 0 0.450 0.445 0.460 0.440 0.470 1,945,000 912,600 0.4692 0.300 0.296 0.306 0.293 0.313 2,919,332 0.3126 -2.17%
2021-12-24 0 0.460 0.445 0.460 0.455 0.470 465,000 214,675 0.4617 0.306 0.296 0.306 0.303 0.313 697,938 0.3076 2.22%
2021-12-23 0 0.450 0.445 0.450 - - 0 0 - 0.300 0.296 0.300 - - 0 - 0.00%
2021-12-22 0 0.450 0.440 0.450 0.445 0.450 910,000 409,000 0.4495 0.300 0.293 0.300 0.296 0.300 1,365,857 0.2994 2.27%
2021-12-21 0 0.440 0.435 0.445 0.435 0.440 2,285,000 1,005,350 0.4400 0.293 0.290 0.296 0.290 0.293 3,429,652 0.2931 1.15%
2021-12-20 0 0.435 0.415 0.435 0.420 0.445 295,000 129,375 0.4386 0.290 0.276 0.290 0.280 0.296 442,778 0.2922 -1.14%
2021-12-17 0 0.440 0.425 0.440 0.425 0.440 800,000 345,125 0.4314 0.293 0.283 0.293 0.283 0.293 1,200,753 0.2874 0.00%
2021-12-16 0 0.440 0.430 0.440 0.440 0.450 515,000 227,225 0.4412 0.293 0.286 0.293 0.293 0.300 772,985 0.2940 -1.12%
2021-12-15 0 0.445 0.430 0.445 0.425 0.445 615,000 267,400 0.4348 0.296 0.286 0.296 0.283 0.296 923,079 0.2897 0.00%
2021-12-14 0 0.445 0.440 0.450 0.435 0.455 685,000 308,325 0.4501 0.296 0.293 0.300 0.290 0.303 1,028,145 0.2999 -2.20%
2021-12-13 0 0.455 0.445 0.455 0.450 0.455 430,000 195,500 0.4547 0.303 0.296 0.303 0.300 0.303 645,405 0.3029 0.00%
2021-12-10 0 0.455 0.450 0.455 0.455 0.460 205,000 93,925 0.4582 0.303 0.300 0.303 0.303 0.306 307,693 0.3053 0.00%
2021-12-09 0 0.455 0.455 0.460 0.455 0.465 290,000 134,525 0.4639 0.303 0.303 0.306 0.303 0.310 435,273 0.3091 0.00%
2021-12-08 0 0.455 0.455 0.460 0.455 0.470 130,000 60,950 0.4688 0.303 0.303 0.306 0.303 0.313 195,122 0.3124 -1.09%
2021-12-07 0 0.460 0.450 0.460 0.460 0.465 255,000 117,750 0.4618 0.306 0.300 0.306 0.306 0.310 382,740 0.3076 0.00%
2021-12-06 0 0.460 0.450 0.460 0.460 0.475 270,000 126,450 0.4683 0.306 0.300 0.306 0.306 0.316 405,254 0.3120 -1.08%
2021-12-03 0 0.465 0.455 0.465 0.450 0.470 120,000 55,825 0.4652 0.310 0.303 0.310 0.300 0.313 180,113 0.3099 0.00%
2021-12-02 0 0.465 0.460 0.465 0.465 0.485 585,000 279,275 0.4774 0.310 0.306 0.310 0.310 0.323 878,051 0.3181 0.00%
2021-12-01 0 0.465 0.455 0.490 0.480 0.480 35,000 16,300 0.4657 0.310 0.303 0.326 0.320 0.320 52,533 0.3103 1.09%
2021-11-30 0 0.460 0.450 0.475 0.465 0.490 315,000 149,050 0.4732 0.306 0.300 0.316 0.310 0.326 472,797 0.3153 -1.08%
2021-11-29 0 0.465 0.455 0.465 0.460 0.465 370,000 171,050 0.4623 0.310 0.303 0.310 0.306 0.310 555,348 0.3080 0.00%
2021-11-26 0 0.465 0.460 0.470 0.455 0.475 570,000 266,475 0.4675 0.310 0.306 0.313 0.303 0.316 855,537 0.3115 1.09%
2021-11-25 0 0.460 0.445 0.465 0.450 0.470 225,000 103,150 0.4584 0.306 0.296 0.310 0.300 0.313 337,712 0.3054 0.00%
2021-11-24 0 0.460 0.445 0.465 0.445 0.470 485,000 222,075 0.4579 0.306 0.296 0.310 0.296 0.313 727,957 0.3051 0.00%
2021-11-23 0 0.460 0.445 0.465 0.450 0.465 385,000 176,500 0.4584 0.306 0.296 0.310 0.300 0.310 577,863 0.3054 -3.16%
2021-11-22 0 0.475 0.455 0.480 0.455 0.475 455,000 214,375 0.4712 0.316 0.303 0.320 0.303 0.316 682,929 0.3139 2.15%
2021-11-19 0 0.465 0.435 0.465 0.440 0.480 485,000 224,025 0.4619 0.310 0.290 0.310 0.293 0.320 727,957 0.3077 2.20%
2021-11-18 0 0.455 0.435 0.455 0.435 0.460 565,000 253,000 0.4478 0.303 0.290 0.303 0.290 0.306 848,032 0.2983 0.00%
2021-11-17 0 0.455 0.440 0.460 0.445 0.465 230,000 105,675 0.4595 0.303 0.293 0.306 0.296 0.310 345,217 0.3061 -1.09%
2021-11-16 0 0.460 0.440 0.465 0.450 0.475 160,000 75,475 0.4717 0.306 0.293 0.310 0.300 0.316 240,151 0.3143 1.10%
2021-11-15 0 0.455 0.435 0.455 0.420 0.490 1,205,000 536,825 0.4455 0.303 0.290 0.303 0.280 0.326 1,808,635 0.2968 -1.09%
2021-11-12 0 0.460 0.440 0.460 0.440 0.490 725,000 333,725 0.4603 0.306 0.293 0.306 0.293 0.326 1,088,183 0.3067 -2.13%
2021-11-11 0 0.470 0.465 0.475 0.470 0.480 410,000 194,325 0.4740 0.313 0.310 0.316 0.313 0.320 615,386 0.3158 0.00%
2021-11-10 0 0.470 0.465 0.470 0.465 0.485 635,000 300,450 0.4731 0.313 0.310 0.313 0.310 0.323 953,098 0.3152 -1.05%
2021-11-09 0 0.475 0.465 0.475 0.465 0.485 515,000 245,575 0.4768 0.316 0.310 0.316 0.310 0.323 772,985 0.3177 -1.04%
2021-11-08 0 0.480 0.470 0.480 0.475 0.490 410,000 197,050 0.4806 0.320 0.313 0.320 0.316 0.326 615,386 0.3202 0.00%
2021-11-05 0 0.480 0.465 0.480 0.475 0.480 305,000 145,400 0.4767 0.320 0.310 0.320 0.316 0.320 457,787 0.3176 0.00%
2021-11-04 0 0.480 0.465 0.480 0.465 0.480 625,000 294,775 0.4716 0.320 0.310 0.320 0.310 0.320 938,089 0.3142 0.00%
2021-11-03 0 0.480 0.465 0.485 0.465 0.485 1,810,000 867,775 0.4794 0.320 0.310 0.323 0.310 0.323 2,716,705 0.3194 1.05%
2021-11-02 0 0.475 0.465 0.485 0.465 0.490 795,000 380,725 0.4789 0.316 0.310 0.323 0.310 0.326 1,193,249 0.3191 -2.06%
2021-11-01 0 0.485 0.480 0.485 0.485 0.500 260,000 129,025 0.4963 0.323 0.320 0.323 0.323 0.333 390,245 0.3306 -2.02%
2021-10-29 0 0.495 0.490 0.495 0.495 0.500 480,000 239,050 0.4980 0.330 0.326 0.330 0.330 0.333 720,452 0.3318 0.00%
2021-10-28 0 0.495 0.490 0.495 0.495 0.500 980,000 486,875 0.4968 0.330 0.326 0.330 0.330 0.333 1,470,923 0.3310 0.00%
2021-10-27 0 0.495 0.490 0.500 0.495 0.495 1,000,000 495,000 0.4950 0.330 0.326 0.333 0.330 0.330 1,500,942 0.3298 1.02%
2021-10-26 0 0.490 0.490 0.495 0.490 0.495 455,000 224,250 0.4929 0.326 0.326 0.330 0.326 0.330 682,929 0.3284 0.00%
2021-10-25 0 0.490 0.490 0.495 0.490 0.495 385,000 189,750 0.4929 0.326 0.326 0.330 0.326 0.330 577,863 0.3284 -1.01%
2021-10-22 0 0.495 0.485 0.495 0.490 0.495 755,000 372,700 0.4936 0.330 0.323 0.330 0.326 0.330 1,133,211 0.3289 1.02%
2021-10-21 0 0.490 0.490 0.495 0.490 0.500 590,000 291,100 0.4934 0.326 0.326 0.330 0.326 0.333 885,556 0.3287 -2.00%
2021-10-20 0 0.500 0.495 0.510 0.490 0.500 545,000 271,400 0.4980 0.333 0.330 0.340 0.326 0.333 818,013 0.3318 1.01%
2021-10-19 0 0.495 0.485 0.510 0.485 0.510 440,000 219,300 0.4984 0.330 0.323 0.340 0.323 0.340 660,414 0.3321 0.00%
2021-10-18 0 0.495 0.485 0.495 0.490 0.500 665,000 326,850 0.4915 0.330 0.323 0.330 0.326 0.333 998,126 0.3275 0.00%
2021-10-15 0 0.495 0.495 0.500 0.485 0.500 565,000 278,925 0.4937 0.330 0.330 0.333 0.323 0.333 848,032 0.3289 0.00%
2021-10-12 0 0.495 0.490 0.500 0.485 0.510 510,000 253,925 0.4979 0.330 0.326 0.333 0.323 0.340 765,480 0.3317 -1.00%
2021-10-11 0 0.500 0.490 0.510 0.485 0.510 480,000 240,050 0.5001 0.333 0.326 0.340 0.323 0.340 720,452 0.3332 -1.96%
2021-10-08 0 0.510 0.495 0.520 0.510 0.520 615,000 314,450 0.5113 0.340 0.330 0.346 0.340 0.346 923,079 0.3407 0.00%
2021-10-07 0 0.510 0.500 0.530 0.500 0.510 650,000 325,900 0.5014 0.340 0.333 0.353 0.333 0.340 975,612 0.3340 2.00%
2021-10-06 0 0.500 0.490 0.530 0.490 0.500 300,000 147,650 0.4922 0.333 0.326 0.353 0.326 0.333 450,283 0.3279 -1.96%
2021-10-05 0 0.510 0.510 0.520 0.500 0.510 390,000 197,900 0.5074 0.340 0.340 0.346 0.333 0.340 585,367 0.3381 2.00%
2021-10-04 0 0.500 0.490 0.520 0.490 0.500 340,000 168,600 0.4959 0.333 0.326 0.346 0.326 0.333 510,320 0.3304 -3.85%
2021-09-30 0 0.520 0.510 0.530 0.520 0.520 1,130,000 587,600 0.5200 0.346 0.340 0.353 0.346 0.346 1,696,064 0.3464 0.00%
2021-09-29 0 0.520 0.510 0.520 0.495 0.560 1,350,000 700,550 0.5189 0.346 0.340 0.346 0.330 0.373 2,026,272 0.3457 4.00%
2021-09-28 0 0.500 0.485 0.500 0.475 0.500 2,185,000 1,065,950 0.4878 0.333 0.323 0.333 0.316 0.333 3,279,558 0.3250 4.17%
2021-09-27 0 0.480 0.480 0.485 0.480 0.510 290,000 142,000 0.4897 0.320 0.320 0.323 0.320 0.340 435,273 0.3262 0.00%
2021-09-24 0 0.480 0.465 0.485 0.470 0.490 775,000 370,400 0.4779 0.320 0.310 0.323 0.313 0.326 1,163,230 0.3184 -2.04%
2021-09-23 0 0.490 0.475 0.495 0.460 0.495 765,000 370,550 0.4844 0.326 0.316 0.330 0.306 0.330 1,148,221 0.3227 2.08%
2021-09-21 0 0.480 0.480 0.500 0.480 0.520 350,000 173,225 0.4949 0.320 0.320 0.333 0.320 0.346 525,330 0.3297 1.05%
2021-09-20 0 0.475 0.470 0.480 0.460 0.485 630,000 299,100 0.4748 0.316 0.313 0.320 0.306 0.323 945,593 0.3163 -1.04%
2021-09-17 0 0.480 0.475 0.495 0.480 0.500 405,000 199,050 0.4915 0.320 0.316 0.330 0.320 0.333 607,881 0.3274 -2.04%
2021-09-16 0 0.490 0.485 0.495 0.485 0.500 430,000 211,050 0.4908 0.326 0.323 0.330 0.323 0.333 645,405 0.3270 -2.00%
2021-09-15 0 0.500 0.500 0.520 0.500 0.500 235,000 117,550 0.5002 0.333 0.333 0.346 0.333 0.333 352,721 0.3333 0.00%
2021-09-14 0 0.500 0.485 0.510 0.485 0.510 320,000 160,700 0.5022 0.333 0.323 0.340 0.323 0.340 480,301 0.3346 0.00%
2021-09-13 0 0.500 0.485 0.510 0.485 0.520 590,000 295,500 0.5008 0.333 0.323 0.340 0.323 0.346 885,556 0.3337 -1.96%
2021-09-10 0 0.510 0.510 0.520 0.490 0.510 315,000 157,700 0.5006 0.340 0.340 0.346 0.326 0.340 472,797 0.3335 0.00%
2021-09-09 0 0.510 0.500 0.520 0.495 0.510 1,075,000 543,100 0.5052 0.340 0.333 0.346 0.330 0.340 1,613,513 0.3366 3.03%
2021-09-08 0 0.495 0.495 0.520 0.475 0.510 1,235,000 619,850 0.5019 0.330 0.330 0.346 0.316 0.340 1,853,663 0.3344 4.21%
2021-09-07 0 0.475 0.470 0.480 0.460 0.490 700,000 329,775 0.4711 0.316 0.313 0.320 0.306 0.326 1,050,659 0.3139 -3.06%
2021-09-06 0 0.490 0.485 0.490 0.485 0.530 225,000 113,450 0.5042 0.326 0.323 0.326 0.323 0.353 337,712 0.3359 -2.00%
2021-09-03 0 0.500 0.490 0.500 0.485 0.530 675,000 334,775 0.4960 0.333 0.326 0.333 0.323 0.353 1,013,136 0.3304 -3.85%
2021-09-02 0 0.520 0.495 0.520 0.510 0.520 50,000 25,850 0.5170 0.346 0.330 0.346 0.340 0.346 75,047 0.3445 0.00%
2021-09-01 0 0.520 0.510 0.520 0.520 0.520 160,000 83,200 0.5200 0.346 0.340 0.346 0.346 0.346 240,151 0.3464 4.00%
2021-08-31 0 0.500 0.500 0.510 0.495 0.530 890,000 446,575 0.5018 0.333 0.333 0.340 0.330 0.353 1,335,838 0.3343 -5.66%
2021-08-30 0 0.530 0.510 0.530 0.520 0.570 720,000 394,800 0.5483 0.353 0.340 0.353 0.346 0.380 1,080,678 0.3653 -3.64%
2021-08-27 0 0.550 0.550 0.570 0.530 0.550 220,000 120,600 0.5482 0.366 0.366 0.380 0.353 0.366 330,207 0.3652 -3.51%
2021-08-26 0 0.570 0.540 0.580 0.570 0.570 5,000 2,850 0.5700 0.380 0.360 0.386 0.380 0.380 7,505 0.3798 0.00%
2021-08-25 0 0.570 0.550 0.570 0.540 0.570 200,000 110,550 0.5528 0.380 0.366 0.380 0.360 0.380 300,188 0.3683 5.56%
2021-08-24 0 0.540 0.530 0.540 0.520 0.550 340,000 181,650 0.5343 0.360 0.353 0.360 0.346 0.366 510,320 0.3560 1.89%
2021-08-23 0 0.530 0.520 0.540 0.500 0.530 865,000 453,650 0.5245 0.353 0.346 0.360 0.333 0.353 1,298,315 0.3494 1.92%
2021-08-20 0 0.520 0.500 0.520 0.495 0.540 1,055,000 542,050 0.5138 0.346 0.333 0.346 0.330 0.360 1,583,494 0.3423 -1.89%
2021-08-19 0 0.530 0.520 0.540 0.530 0.550 1,935,000 1,048,900 0.5421 0.353 0.346 0.360 0.353 0.366 2,904,323 0.3612 -3.64%
2021-08-18 0 0.550 - 0.550 0.550 0.610 1,010,000 582,050 0.5763 0.366 - 0.366 0.366 0.406 1,515,951 0.3840 -8.33%
2021-08-17 0 0.600 0.590 0.600 0.600 0.640 830,000 520,150 0.6267 0.400 0.393 0.400 0.400 0.426 1,245,782 0.4175 -6.25%
2021-08-16 0 0.640 0.630 0.650 0.600 0.780 2,800,000 1,843,650 0.6584 0.426 0.420 0.433 0.400 0.520 4,202,637 0.4387 0.00%
2021-08-13 0 0.640 0.640 0.650 0.630 0.650 450,000 289,350 0.6430 0.426 0.426 0.433 0.420 0.433 675,424 0.4284 3.23%
2021-08-12 0 0.620 0.620 0.630 0.610 0.650 685,000 433,050 0.6322 0.413 0.413 0.420 0.406 0.433 1,028,145 0.4212 0.00%
2021-08-11 0 0.620 0.620 0.640 0.620 0.670 10,390,000 6,660,050 0.6410 0.413 0.413 0.426 0.413 0.446 15,594,786 0.4271 1.64%
2021-08-10 0 0.610 0.600 0.630 0.600 0.650 1,010,000 620,650 0.6145 0.406 0.400 0.420 0.400 0.433 1,515,951 0.4094 0.00%
2021-08-09 0 0.610 0.610 0.620 0.600 0.620 740,000 455,150 0.6151 0.406 0.406 0.413 0.400 0.413 1,110,697 0.4098 0.00%
2021-08-06 0 0.610 0.590 0.610 0.580 0.610 660,000 391,050 0.5925 0.406 0.393 0.406 0.386 0.406 990,622 0.3948 0.00%
2021-08-05 0 0.610 0.600 0.620 0.600 0.620 430,000 261,900 0.6091 0.406 0.400 0.413 0.400 0.413 645,405 0.4058 0.00%
2021-08-04 0 0.610 0.600 0.620 0.610 0.620 2,785,000 1,524,200 0.5473 0.406 0.400 0.413 0.406 0.413 4,180,123 0.3646 1.67%
2021-08-03 0 0.600 0.600 0.620 0.540 0.610 815,000 478,050 0.5866 0.400 0.400 0.413 0.360 0.406 1,223,268 0.3908 9.09%
2021-08-02 0 0.550 0.550 0.560 0.540 0.600 820,000 463,300 0.5650 0.366 0.366 0.373 0.360 0.400 1,230,772 0.3764 -1.79%
2021-07-30 0 0.560 0.540 0.560 - - 0 0 - 0.373 0.360 0.373 - - 0 - 0.00%
2021-07-29 0 0.560 0.530 0.560 0.530 0.560 715,000 388,000 0.5427 0.373 0.353 0.373 0.353 0.373 1,073,173 0.3615 3.70%
2021-07-28 0 0.540 0.530 0.550 0.500 0.530 95,000 48,900 0.5147 0.360 0.353 0.366 0.333 0.353 142,589 0.3429 0.00%
2021-07-27 0 0.540 0.530 0.560 0.540 0.570 885,000 496,100 0.5606 0.360 0.353 0.373 0.360 0.380 1,328,334 0.3735 -5.26%
2021-07-26 0 0.570 0.550 0.570 0.540 0.580 810,000 454,800 0.5615 0.380 0.366 0.380 0.360 0.386 1,215,763 0.3741 -1.72%
2021-07-23 0 0.580 0.580 0.590 0.550 0.580 530,000 298,100 0.5625 0.386 0.386 0.393 0.366 0.386 795,499 0.3747 0.00%
2021-07-22 0 0.580 0.560 0.590 0.550 0.650 1,355,000 820,850 0.6058 0.386 0.373 0.393 0.366 0.433 2,033,776 0.4036 -3.33%
2021-07-21 0 0.600 0.590 0.600 0.590 0.720 3,585,000 2,396,950 0.6686 0.400 0.393 0.400 0.393 0.480 5,380,877 0.4455 -6.25%
2021-07-20 0 0.640 0.640 0.650 0.590 0.650 2,040,000 1,268,350 0.6217 0.426 0.426 0.433 0.393 0.433 3,061,921 0.4142 12.28%
2021-07-19 0 0.570 0.570 0.580 0.520 0.580 380,000 214,000 0.5632 0.380 0.380 0.386 0.346 0.386 570,358 0.3752 5.56%
2021-07-16 0 0.540 0.520 0.540 0.510 0.540 240,000 126,600 0.5275 0.360 0.346 0.360 0.340 0.360 360,226 0.3514 5.88%
2021-07-15 0 0.510 0.495 0.530 0.490 0.520 915,000 455,425 0.4977 0.340 0.330 0.353 0.326 0.346 1,373,362 0.3316 2.00%
2021-07-14 0 0.500 0.480 0.510 0.485 0.500 7,370,000 3,541,725 0.4806 0.333 0.320 0.340 0.323 0.333 11,061,942 0.3202 1.01%
2021-07-13 0 0.495 0.480 0.495 0.480 0.520 335,000 165,000 0.4925 0.330 0.320 0.330 0.320 0.346 502,816 0.3282 -1.00%
2021-07-12 0 0.500 0.500 0.510 0.495 0.530 7,585,000 3,757,500 0.4954 0.333 0.333 0.340 0.330 0.353 11,384,644 0.3300 -3.85%
2021-07-09 0 0.520 0.520 0.540 0.485 0.570 3,380,000 1,855,150 0.5489 0.346 0.346 0.360 0.323 0.380 5,073,184 0.3657 0.00%
2021-07-08 0 0.520 0.495 0.520 0.475 0.530 7,560,000 3,534,450 0.4675 0.346 0.330 0.346 0.316 0.353 11,347,121 0.3115 4.00%
2021-07-07 0 0.500 0.485 0.500 0.465 0.530 1,245,000 614,350 0.4935 0.333 0.323 0.333 0.310 0.353 1,868,673 0.3288 -1.96%
2021-07-06 0 0.510 0.475 0.510 0.455 0.510 1,835,000 885,000 0.4823 0.340 0.316 0.340 0.303 0.340 2,754,228 0.3213 8.51%
2021-07-05 0 0.470 0.465 0.470 0.430 0.480 16,305,000 7,295,225 0.4474 0.313 0.310 0.313 0.286 0.320 24,472,857 0.2981 -2.08%
2021-07-02 0 0.480 0.480 0.490 0.460 0.510 1,835,000 885,275 0.4824 0.320 0.320 0.326 0.306 0.340 2,754,228 0.3214 -7.69%
2021-06-30 0 0.520 0.520 0.540 0.510 0.550 1,180,000 619,350 0.5249 0.346 0.346 0.360 0.340 0.366 1,771,111 0.3497 -1.89%
2021-06-29 0 0.530 0.530 0.550 0.530 0.560 380,000 207,000 0.5447 0.353 0.353 0.366 0.353 0.373 570,358 0.3629 -7.02%
2021-06-28 0 0.570 0.570 0.600 0.520 0.610 1,145,000 650,950 0.5685 0.380 0.380 0.400 0.346 0.406 1,718,578 0.3788 0.00%
2021-06-25 0 0.570 0.550 0.560 0.550 0.600 785,000 441,900 0.5629 0.380 0.366 0.373 0.366 0.400 1,178,239 0.3751 -1.72%
2021-06-24 0 0.580 0.580 0.600 0.560 0.630 660,000 402,450 0.6098 0.386 0.386 0.400 0.373 0.420 990,622 0.4063 -1.69%
2021-06-23 0 0.590 0.570 0.610 0.540 0.620 3,615,000 2,075,850 0.5742 0.393 0.380 0.406 0.360 0.413 5,425,905 0.3826 -4.84%
2021-06-22 0 0.620 0.620 0.630 0.620 0.700 2,900,000 1,901,100 0.6556 0.413 0.413 0.420 0.413 0.466 4,352,731 0.4368 -4.62%
2021-06-21 0 0.650 0.640 0.650 0.620 0.750 5,020,000 3,460,900 0.6894 0.433 0.426 0.433 0.413 0.500 7,534,728 0.4593 -1.52%
2021-06-18 0 0.660 0.650 0.660 0.610 0.800 17,875,000 12,881,850 0.7207 0.440 0.433 0.440 0.406 0.533 26,829,336 0.4801 6.45%
2021-06-17 0 0.620 0.600 0.620 0.550 0.650 8,605,000 5,174,850 0.6014 0.413 0.400 0.413 0.366 0.433 12,915,605 0.4007 -3.12%
2021-06-16 0 0.640 0.640 0.650 0.475 0.680 18,300,000 10,923,525 0.5969 0.426 0.426 0.433 0.316 0.453 27,467,236 0.3977 34.74%
2021-06-15 0 0.475 0.465 0.475 0.460 0.480 2,790,000 1,327,025 0.4756 0.316 0.310 0.316 0.306 0.320 4,187,628 0.3169 5.56%
2021-06-11 0 0.450 0.445 0.450 0.430 0.455 6,110,000 2,705,575 0.4428 0.300 0.296 0.300 0.286 0.303 9,170,755 0.2950 4.65%
2021-06-10 0 0.430 0.430 0.445 0.430 0.445 1,040,000 456,050 0.4385 0.286 0.286 0.296 0.286 0.296 1,560,980 0.2922 -4.44%
2021-06-09 0 0.450 0.440 0.450 0.440 0.455 615,000 275,100 0.4473 0.300 0.293 0.300 0.293 0.303 923,079 0.2980 1.12%
2021-06-08 0 0.445 0.435 0.450 0.440 0.450 670,000 299,325 0.4468 0.296 0.290 0.300 0.293 0.300 1,005,631 0.2976 0.00%
2021-06-07 0 0.445 0.445 0.455 0.430 0.455 1,425,000 636,975 0.4470 0.296 0.296 0.303 0.286 0.303 2,138,842 0.2978 0.00%
2021-06-04 0 0.445 0.430 0.445 0.430 0.490 860,000 382,550 0.4448 0.296 0.286 0.296 0.286 0.326 1,290,810 0.2964 7.49%
2021-06-03 0 0.450 0.450 0.465 0.450 0.465 575,000 262,125 0.4559 0.276 0.276 0.285 0.276 0.285 938,089 0.2794 0.00%
2021-06-02 0 0.450 0.450 0.460 0.450 0.465 460,000 208,675 0.4536 0.276 0.276 0.282 0.276 0.285 750,471 0.2781 -3.23%
2021-06-01 0 0.465 0.450 0.470 0.435 0.465 1,200,000 544,175 0.4535 0.285 0.276 0.288 0.267 0.285 1,957,750 0.2780 6.90%
2021-05-31 0 0.435 0.430 0.435 0.430 0.440 555,000 241,925 0.4359 0.267 0.264 0.267 0.264 0.270 905,459 0.2672 0.00%
2021-05-28 0 0.435 0.430 0.445 0.435 0.450 370,000 161,100 0.4354 0.267 0.264 0.273 0.267 0.276 603,640 0.2669 0.00%
2021-05-27 0 0.435 0.430 0.450 0.430 0.445 505,000 219,600 0.4349 0.267 0.264 0.276 0.264 0.273 823,887 0.2665 -1.14%
2021-05-26 0 0.440 0.440 0.445 0.435 0.450 2,920,000 1,287,125 0.4408 0.270 0.270 0.273 0.267 0.276 4,763,859 0.2702 -3.30%
2021-05-25 0 0.455 0.450 0.455 0.445 0.460 715,000 324,650 0.4541 0.279 0.276 0.279 0.273 0.282 1,166,493 0.2783 -2.15%
2021-05-24 0 0.465 0.460 0.470 0.460 0.470 950,000 441,550 0.4648 0.285 0.282 0.288 0.282 0.288 1,549,886 0.2849 1.09%
2021-05-21 0 0.460 0.460 0.470 0.455 0.470 735,000 340,900 0.4638 0.282 0.282 0.288 0.279 0.288 1,199,122 0.2843 -1.08%
2021-05-20 0 0.465 0.460 0.470 0.465 0.470 770,000 358,150 0.4651 0.285 0.282 0.288 0.285 0.288 1,256,223 0.2851 1.09%
2021-05-18 0 0.460 0.455 0.460 0.445 0.470 1,430,000 654,150 0.4574 0.282 0.279 0.282 0.273 0.288 2,332,986 0.2804 3.37%
2021-05-17 0 0.445 0.435 0.450 0.435 0.450 680,000 300,125 0.4414 0.273 0.267 0.276 0.267 0.276 1,109,392 0.2705 1.14%
2021-05-14 0 0.440 0.430 0.445 0.435 0.445 905,000 395,875 0.4374 0.270 0.264 0.273 0.267 0.273 1,476,470 0.2681 0.00%
2021-05-13 0 0.440 0.435 0.445 0.435 0.455 1,150,000 509,275 0.4428 0.270 0.267 0.273 0.267 0.279 1,876,177 0.2714 -1.12%
2021-05-12 0 0.445 0.440 0.445 0.440 0.460 660,000 297,850 0.4513 0.273 0.270 0.273 0.270 0.282 1,076,763 0.2766 1.14%
2021-05-11 0 0.440 0.435 0.445 0.435 0.450 1,030,000 456,375 0.4431 0.270 0.267 0.273 0.267 0.276 1,680,402 0.2716 -2.22%
2021-05-10 0 0.450 0.445 0.465 0.450 0.465 380,000 172,800 0.4547 0.276 0.273 0.285 0.276 0.285 619,954 0.2787 -1.10%
2021-05-07 0 0.455 0.455 0.470 0.455 0.475 210,000 96,550 0.4598 0.279 0.279 0.288 0.279 0.291 342,606 0.2818 -2.15%
2021-05-06 0 0.465 0.445 0.465 0.455 0.475 400,000 183,800 0.4595 0.285 0.273 0.285 0.279 0.291 652,583 0.2816 2.20%
2021-05-05 0 0.455 0.455 0.475 0.450 0.465 295,000 134,500 0.4559 0.279 0.279 0.291 0.276 0.285 481,280 0.2795 -4.21%
2021-05-04 0 0.475 0.465 0.475 0.465 0.475 160,000 75,000 0.4688 0.291 0.285 0.291 0.285 0.291 261,033 0.2873 2.15%
2021-05-03 0 0.465 0.465 0.475 0.465 0.530 975,000 466,400 0.4784 0.285 0.285 0.291 0.285 0.325 1,590,672 0.2932 -5.10%
2021-04-30 0 0.490 0.475 0.490 0.460 0.530 3,765,000 1,808,550 0.4804 0.300 0.291 0.300 0.282 0.325 6,142,441 0.2944 5.38%
2021-04-29 0 0.465 0.445 0.470 0.450 0.465 85,000 39,075 0.4597 0.285 0.273 0.288 0.276 0.285 138,674 0.2818 3.33%
2021-04-28 0 0.450 0.450 0.460 0.445 0.465 635,000 286,200 0.4507 0.276 0.276 0.282 0.273 0.285 1,035,976 0.2763 0.00%
2021-04-27 0 0.450 0.450 0.460 0.440 0.450 645,000 287,500 0.4457 0.276 0.276 0.282 0.270 0.276 1,052,291 0.2732 0.00%
2021-04-26 0 0.450 0.445 0.450 0.440 0.455 855,000 382,150 0.4470 0.276 0.273 0.276 0.270 0.279 1,394,897 0.2740 1.12%
2021-04-23 0 0.445 0.430 0.450 0.425 0.455 1,000,000 444,225 0.4442 0.273 0.264 0.276 0.261 0.279 1,631,459 0.2723 0.00%
2021-04-22 0 0.445 0.425 0.450 0.440 0.450 175,000 77,875 0.4450 0.273 0.261 0.276 0.270 0.276 285,505 0.2728 0.00%
2021-04-21 0 0.445 0.430 0.445 0.440 0.445 455,000 200,525 0.4407 0.273 0.264 0.273 0.270 0.273 742,314 0.2701 0.00%
2021-04-20 0 0.445 0.430 0.445 0.435 0.445 605,000 264,875 0.4378 0.273 0.264 0.273 0.267 0.273 987,032 0.2684 2.30%
2021-04-19 0 0.435 0.425 0.435 0.415 0.435 570,000 243,675 0.4275 0.267 0.261 0.267 0.254 0.267 929,931 0.2620 2.35%
2021-04-16 0 0.425 0.420 0.430 0.410 0.430 360,000 152,500 0.4236 0.261 0.257 0.264 0.251 0.264 587,325 0.2597 0.00%
2021-04-15 0 0.425 0.410 0.430 0.405 0.435 715,000 308,050 0.4308 0.261 0.251 0.264 0.248 0.267 1,166,493 0.2641 -5.56%
2021-04-14 0 0.450 0.435 0.450 0.425 0.450 735,000 323,550 0.4402 0.276 0.267 0.276 0.261 0.276 1,199,122 0.2698 4.65%
2021-04-13 0 0.430 0.430 0.450 0.430 0.495 2,130,000 976,250 0.4583 0.264 0.264 0.276 0.264 0.303 3,475,007 0.2809 -6.52%
2021-04-12 0 0.460 0.460 0.465 0.440 0.460 1,985,000 898,950 0.4529 0.282 0.282 0.285 0.270 0.282 3,238,445 0.2776 4.55%
2021-04-09 0 0.440 0.430 0.440 0.425 0.445 465,000 203,125 0.4368 0.270 0.264 0.270 0.261 0.273 758,628 0.2678 2.33%
2021-04-08 0 0.430 0.430 0.450 0.430 0.460 670,000 296,950 0.4432 0.264 0.264 0.276 0.264 0.282 1,093,077 0.2717 0.00%
2021-04-07 0 0.430 0.430 0.445 0.415 0.430 1,265,000 540,450 0.4272 0.264 0.264 0.273 0.254 0.264 2,063,795 0.2619 3.61%
2021-04-01 0 0.415 0.415 0.425 0.405 0.435 770,000 325,575 0.4228 0.254 0.254 0.261 0.248 0.267 1,256,223 0.2592 -1.19%
2021-03-31 0 0.420 0.420 0.435 0.410 0.445 1,400,000 601,650 0.4298 0.257 0.257 0.267 0.251 0.273 2,284,042 0.2634 -1.18%
2021-03-30 0 0.425 0.425 0.440 0.425 0.465 2,795,000 1,226,425 0.4388 0.261 0.261 0.270 0.261 0.285 4,559,927 0.2690 -1.16%
2021-03-29 0 0.430 0.430 0.440 0.415 0.440 1,350,000 580,325 0.4299 0.264 0.264 0.270 0.254 0.270 2,202,469 0.2635 -2.27%
2021-03-26 0 0.440 0.435 0.440 0.425 0.445 745,000 326,600 0.4384 0.270 0.267 0.270 0.261 0.273 1,215,437 0.2687 3.53%
2021-03-25 0 0.425 0.425 0.435 0.420 0.440 450,000 196,100 0.4358 0.261 0.261 0.267 0.257 0.270 734,156 0.2671 -3.41%
2021-03-24 0 0.440 0.435 0.440 0.420 0.450 1,755,000 758,850 0.4324 0.270 0.267 0.270 0.257 0.276 2,863,210 0.2650 -5.38%
2021-03-23 0 0.465 0.465 0.475 0.445 0.520 3,710,000 1,779,150 0.4796 0.285 0.285 0.291 0.273 0.319 6,052,711 0.2939 -5.10%
2021-03-22 0 0.490 0.475 0.490 0.390 0.540 14,900,000 6,957,800 0.4670 0.300 0.291 0.300 0.239 0.331 24,308,732 0.2862 22.50%
2021-03-19 0 0.400 0.390 0.400 0.395 0.400 540,000 214,500 0.3972 0.245 0.239 0.245 0.242 0.245 880,988 0.2435 1.27%
2021-03-18 0 0.395 0.385 0.395 0.385 0.400 610,000 237,100 0.3887 0.242 0.236 0.242 0.236 0.245 995,190 0.2382 2.60%
2021-03-17 0 0.385 0.385 0.390 0.380 0.400 690,000 267,225 0.3873 0.236 0.236 0.239 0.233 0.245 1,125,706 0.2374 1.32%
2021-03-16 0 0.380 0.375 0.390 0.380 0.400 430,000 166,525 0.3873 0.233 0.230 0.239 0.233 0.245 701,527 0.2374 1.33%
2021-03-15 0 0.375 0.375 0.380 0.370 0.380 415,000 155,300 0.3742 0.230 0.230 0.233 0.227 0.233 677,055 0.2294 -1.32%
2021-03-12 0 0.380 0.370 0.380 0.370 0.380 465,000 175,450 0.3773 0.233 0.227 0.233 0.227 0.233 758,628 0.2313 2.70%
2021-03-11 0 0.370 0.365 0.375 0.370 0.370 395,000 146,150 0.3700 0.227 0.224 0.230 0.227 0.227 644,426 0.2268 0.00%
2021-03-10 0 0.370 0.370 0.375 0.370 0.370 110,000 40,700 0.3700 0.227 0.227 0.230 0.227 0.227 179,460 0.2268 0.00%
2021-03-09 0 0.370 0.365 0.370 0.365 0.370 700,000 257,425 0.3678 0.227 0.224 0.227 0.224 0.227 1,142,021 0.2254 1.37%
2021-03-08 0 0.365 0.360 0.375 0.365 0.375 180,000 66,950 0.3719 0.224 0.221 0.230 0.224 0.230 293,663 0.2280 1.39%
2021-03-05 0 0.360 0.360 0.380 0.360 0.370 100,000 36,800 0.3680 0.221 0.221 0.233 0.221 0.227 163,146 0.2256 -4.00%
2021-03-04 0 0.375 0.370 0.375 0.370 0.380 355,000 134,375 0.3785 0.230 0.227 0.230 0.227 0.233 579,168 0.2320 -1.32%
2021-03-03 0 0.380 0.375 0.390 0.375 0.390 665,000 258,675 0.3890 0.233 0.230 0.239 0.230 0.239 1,084,920 0.2384 -2.56%
2021-03-02 0 0.390 0.380 0.390 0.375 0.390 235,000 89,400 0.3804 0.239 0.233 0.239 0.230 0.239 383,393 0.2332 5.41%
2021-03-01 0 0.370 0.370 0.380 0.370 0.380 565,000 213,050 0.3771 0.227 0.227 0.233 0.227 0.233 921,774 0.2311 0.00%
2021-02-26 0 0.370 0.370 0.385 0.370 0.375 495,000 183,175 0.3701 0.227 0.227 0.236 0.227 0.230 807,572 0.2268 -1.33%
2021-02-25 0 0.375 0.375 0.385 0.375 0.385 395,000 150,275 0.3804 0.230 0.230 0.236 0.230 0.236 644,426 0.2332 1.35%
2021-02-24 0 0.370 0.370 0.385 0.370 0.390 135,000 50,800 0.3763 0.227 0.227 0.236 0.227 0.239 220,247 0.2307 -3.90%
2021-02-23 0 0.385 0.385 0.395 0.385 0.395 610,000 240,900 0.3949 0.236 0.236 0.242 0.236 0.242 995,190 0.2421 -2.53%
2021-02-22 0 0.395 0.385 0.395 0.390 0.395 155,000 60,950 0.3932 0.242 0.236 0.242 0.239 0.242 252,876 0.2410 -1.25%
2021-02-19 0 0.400 0.385 0.400 0.385 0.400 450,000 178,350 0.3963 0.245 0.236 0.245 0.236 0.245 734,156 0.2429 0.00%
2021-02-18 0 0.400 0.385 0.400 0.395 0.400 335,000 133,000 0.3970 0.245 0.236 0.245 0.242 0.245 546,539 0.2433 -1.23%
2021-02-17 0 0.405 0.385 0.405 0.400 0.405 325,000 130,600 0.4018 0.248 0.236 0.248 0.245 0.248 530,224 0.2463 1.25%
2021-02-16 0 0.400 0.385 0.400 0.400 0.400 275,000 110,000 0.4000 0.245 0.236 0.245 0.245 0.245 448,651 0.2452 0.00%
2021-02-11 0 0.400 0.380 0.405 0.390 0.400 910,000 356,900 0.3922 0.245 0.233 0.248 0.239 0.245 1,484,627 0.2404 2.56%
2021-02-10 0 0.390 0.370 0.390 - - 0 0 - 0.239 0.227 0.239 - - 0 - 0.00%
2021-02-09 0 0.390 0.375 0.390 0.380 0.390 1,060,000 411,525 0.3882 0.239 0.230 0.239 0.233 0.239 1,729,346 0.2380 0.00%
2021-02-08 0 0.390 0.380 0.390 0.385 0.405 310,000 121,800 0.3929 0.239 0.233 0.239 0.236 0.248 505,752 0.2408 1.30%
2021-02-05 0 0.385 0.380 0.385 0.385 0.385 700,000 269,500 0.3850 0.236 0.233 0.236 0.236 0.236 1,142,021 0.2360 -1.28%
2021-02-04 0 0.390 0.375 0.390 0.385 0.390 340,000 131,600 0.3871 0.239 0.230 0.239 0.236 0.239 554,696 0.2372 -1.27%
2021-02-03 0 0.395 0.375 0.395 0.375 0.395 1,455,000 564,150 0.3877 0.242 0.230 0.242 0.230 0.242 2,373,772 0.2377 -1.25%
2021-02-02 0 0.400 0.375 0.400 0.360 0.405 1,765,000 668,025 0.3785 0.245 0.230 0.245 0.221 0.248 2,879,524 0.2320 5.26%
2021-02-01 0 0.380 0.355 0.380 - - 0 0 - 0.233 0.218 0.233 - - 0 - 0.00%
2021-01-29 0 0.380 0.355 0.380 - - 0 0 - 0.233 0.218 0.233 - - 0 - 0.00%
2021-01-28 0 0.380 0.355 0.380 - - 5,000 1,800 0.3600 0.233 0.218 0.233 - - 8,157 0.2207 -1.30%
2021-01-27 0 0.385 0.360 0.385 0.380 0.385 600,000 228,025 0.3800 0.236 0.221 0.236 0.233 0.236 978,875 0.2329 1.32%
2021-01-26 0 0.380 0.360 0.380 0.380 0.385 985,000 375,300 0.3810 0.233 0.221 0.233 0.233 0.236 1,606,987 0.2335 0.00%
2021-01-25 0 0.380 0.365 0.380 0.380 0.380 380,000 144,400 0.3800 0.233 0.224 0.233 0.233 0.233 619,954 0.2329 -2.56%
2021-01-22 0 0.390 0.365 0.390 - - 0 0 - 0.239 0.224 0.239 - - 0 - 0.00%
2021-01-21 0 0.390 0.365 0.390 - - 0 0 - 0.239 0.224 0.239 - - 0 - 0.00%
2021-01-20 0 0.390 0.365 0.390 - - 0 0 - 0.239 0.224 0.239 - - 0 - -1.27%
2021-01-19 0 0.395 0.370 0.395 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2021-01-18 0 0.395 0.370 0.395 0.385 0.395 140,000 55,250 0.3946 0.242 0.227 0.242 0.236 0.242 228,404 0.2419 2.60%
2021-01-15 0 0.385 0.380 0.390 0.385 0.395 55,000 21,675 0.3941 0.236 0.233 0.239 0.236 0.242 89,730 0.2416 -1.28%
2021-01-14 0 0.390 0.370 0.390 - - 0 0 - 0.239 0.227 0.239 - - 0 - 0.00%
2021-01-13 0 0.390 0.370 0.390 - - 0 0 - 0.239 0.227 0.239 - - 0 - 0.00%
2021-01-12 0 0.390 0.375 0.390 0.390 0.390 20,000 7,800 0.3900 0.239 0.230 0.239 0.239 0.239 32,629 0.2390 -1.27%
2021-01-11 0 0.395 0.385 0.395 0.395 0.400 90,000 35,600 0.3956 0.242 0.236 0.242 0.242 0.245 146,831 0.2425 0.00%
2021-01-08 0 0.395 0.380 0.395 0.375 0.395 560,000 221,100 0.3948 0.242 0.233 0.242 0.230 0.242 913,617 0.2420 -1.25%
2021-01-07 0 0.400 0.375 0.400 0.395 0.400 495,000 195,625 0.3952 0.245 0.230 0.245 0.242 0.245 807,572 0.2422 0.00%
2021-01-06 0 0.400 0.370 0.400 0.395 0.400 575,000 227,425 0.3955 0.245 0.227 0.245 0.242 0.245 938,089 0.2424 3.90%
2021-01-05 0 0.385 0.375 0.385 0.370 0.390 905,000 344,450 0.3806 0.236 0.230 0.236 0.227 0.239 1,476,470 0.2333 -1.28%
2021-01-04 0 0.390 0.375 0.390 0.380 0.410 915,000 358,875 0.3922 0.239 0.230 0.239 0.233 0.251 1,492,785 0.2404 -1.27%
2020-12-31 0 0.395 0.395 0.400 0.380 0.420 2,155,000 852,725 0.3957 0.242 0.242 0.245 0.233 0.257 3,515,793 0.2425 6.76%
2020-12-30 0 0.370 0.365 0.370 0.370 0.375 145,000 53,850 0.3714 0.227 0.224 0.227 0.227 0.230 236,561 0.2276 -1.33%
2020-12-29 0 0.375 0.375 0.380 0.375 0.400 155,000 60,150 0.3881 0.230 0.230 0.233 0.230 0.245 252,876 0.2379 -5.06%
2020-12-28 0 0.395 0.375 0.395 0.370 0.395 705,000 268,300 0.3806 0.242 0.230 0.242 0.227 0.242 1,150,178 0.2333 0.00%
2020-12-24 0 0.395 0.390 0.395 0.360 0.395 895,000 337,725 0.3773 0.242 0.239 0.242 0.221 0.242 1,460,155 0.2313 1.28%
2020-12-23 0 0.390 0.385 0.390 0.360 0.395 2,520,000 953,000 0.3782 0.239 0.236 0.239 0.221 0.242 4,111,276 0.2318 6.85%
2020-12-22 0 0.365 0.345 0.365 - - 0 0 - 0.224 0.211 0.224 - - 0 - -1.35%
2020-12-21 0 0.370 0.360 0.370 0.370 0.370 200,000 74,000 0.3700 0.227 0.221 0.227 0.227 0.227 326,292 0.2268 0.00%
2020-12-18 0 0.370 0.360 0.370 0.365 0.375 1,450,000 536,450 0.3700 0.227 0.221 0.227 0.224 0.230 2,365,615 0.2268 -1.33%
2020-12-17 0 0.375 0.360 0.375 0.370 0.375 920,000 341,925 0.3717 0.230 0.221 0.230 0.227 0.230 1,500,942 0.2278 1.35%
2020-12-16 0 0.370 0.360 0.370 0.370 0.370 50,000 18,500 0.3700 0.227 0.221 0.227 0.227 0.227 81,573 0.2268 -1.33%
2020-12-15 0 0.375 0.360 0.375 0.365 0.375 425,000 156,875 0.3691 0.230 0.221 0.230 0.224 0.230 693,370 0.2263 0.00%
2020-12-14 0 0.375 0.365 0.375 0.370 0.375 300,000 111,450 0.3715 0.230 0.224 0.230 0.227 0.230 489,438 0.2277 1.35%
2020-12-11 0 0.370 0.360 0.375 0.370 0.370 4,125,000 1,526,250 0.3700 0.227 0.221 0.230 0.227 0.227 6,729,767 0.2268 -1.33%
2020-12-10 0 0.375 0.360 0.375 0.370 0.380 390,000 145,325 0.3726 0.230 0.221 0.230 0.227 0.233 636,269 0.2284 1.35%
2020-12-09 0 0.370 0.360 0.375 0.355 0.370 790,000 284,950 0.3607 0.227 0.221 0.230 0.218 0.227 1,288,852 0.2211 0.00%
2020-12-08 0 0.370 0.365 0.370 0.360 0.370 680,000 251,500 0.3699 0.227 0.224 0.227 0.221 0.227 1,109,392 0.2267 0.00%
2020-12-07 0 0.370 0.350 0.370 0.365 0.380 690,000 253,600 0.3675 0.227 0.215 0.227 0.224 0.233 1,125,706 0.2253 1.37%
2020-12-04 0 0.365 0.340 0.365 0.365 0.370 55,000 20,100 0.3655 0.224 0.208 0.224 0.224 0.227 89,730 0.2240 1.39%
2020-12-03 0 0.360 0.350 0.360 0.355 0.370 920,000 330,325 0.3590 0.221 0.215 0.221 0.218 0.227 1,500,942 0.2201 -2.70%
2020-12-02 0 0.370 0.350 0.370 0.360 0.370 15,000 5,500 0.3667 0.227 0.215 0.227 0.221 0.227 24,472 0.2247 -1.33%
2020-12-01 0 0.375 0.350 0.375 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2020-11-30 0 0.375 0.355 0.375 0.360 0.375 485,000 177,200 0.3654 0.230 0.218 0.230 0.221 0.230 791,257 0.2239 0.00%
2020-11-27 0 0.375 0.360 0.375 0.370 0.380 95,000 35,600 0.3747 0.230 0.221 0.230 0.227 0.233 154,989 0.2297 1.35%
2020-11-26 0 0.370 0.365 0.370 0.365 0.370 210,000 77,125 0.3673 0.227 0.224 0.227 0.224 0.227 342,606 0.2251 2.78%
2020-11-25 0 0.360 0.350 0.360 0.360 0.375 420,000 153,050 0.3644 0.221 0.215 0.221 0.221 0.230 685,213 0.2234 -2.70%
2020-11-24 0 0.370 0.345 0.380 - - 0 0 - 0.227 0.211 0.233 - - 0 - 0.00%
2020-11-23 0 0.370 0.360 0.370 0.345 0.370 335,000 117,250 0.3500 0.227 0.221 0.227 0.211 0.227 546,539 0.2145 0.00%
2020-11-20 0 0.370 0.350 0.370 0.330 0.370 1,260,000 438,450 0.3480 0.227 0.215 0.227 0.202 0.227 2,055,638 0.2133 0.00%
2020-11-19 0 0.370 0.360 0.370 0.340 0.370 220,000 78,600 0.3573 0.227 0.221 0.227 0.208 0.227 358,921 0.2190 -1.33%
2020-11-18 0 0.375 0.345 0.375 0.340 0.380 525,000 183,800 0.3501 0.230 0.211 0.230 0.208 0.233 856,516 0.2146 8.70%
2020-11-17 0 0.345 0.325 0.370 0.345 0.345 25,000 8,625 0.3450 0.211 0.199 0.227 0.211 0.211 40,786 0.2115 0.00%
2020-11-16 0 0.345 0.305 0.345 0.345 0.345 10,000 3,450 0.3450 0.211 0.187 0.211 0.211 0.211 16,315 0.2115 0.00%
2020-11-13 0 0.345 0.255 0.345 - - 0 0 - 0.211 0.156 0.211 - - 0 - 0.00%
2020-11-12 0 0.345 0.305 0.345 - - 0 0 - 0.211 0.187 0.211 - - 0 - 0.00%
2020-11-11 0 0.345 0.310 0.345 - - 0 0 - 0.211 0.190 0.211 - - 0 - 0.00%
2020-11-10 0 0.345 0.305 0.345 - - 0 0 - 0.211 0.187 0.211 - - 0 - 0.00%
2020-11-09 0 0.345 0.320 0.345 - - 0 0 - 0.211 0.196 0.211 - - 0 - 0.00%
2020-11-06 0 0.345 0.305 0.360 - - 0 0 - 0.211 0.187 0.221 - - 0 - 0.00%
2020-11-05 0 0.345 0.320 0.360 - - 0 0 - 0.211 0.196 0.221 - - 0 - 0.00%
2020-11-04 0 0.345 0.345 0.365 - - 0 0 - 0.211 0.211 0.224 - - 0 - 0.00%
2020-11-03 0 0.345 0.320 0.375 - - 0 0 - 0.211 0.196 0.230 - - 0 - 0.00%
2020-11-02 0 0.345 0.340 0.375 0.320 0.400 85,000 33,325 0.3921 0.211 0.208 0.230 0.196 0.245 138,674 0.2403 1.47%
2020-10-30 0 0.340 0.305 0.360 - - 0 0 - 0.208 0.187 0.221 - - 0 - 0.00%
2020-10-29 0 0.340 0.320 0.340 0.340 0.350 495,000 170,650 0.3447 0.208 0.196 0.208 0.208 0.215 807,572 0.2113 3.03%
2020-10-28 0 0.330 0.280 0.350 0.330 0.330 50,000 16,500 0.3300 0.202 0.172 0.215 0.202 0.202 81,573 0.2023 0.00%
2020-10-27 0 0.330 0.330 0.340 0.330 0.330 10,000 3,300 0.3300 0.202 0.202 0.208 0.202 0.202 16,315 0.2023 -2.94%
2020-10-23 0 0.340 0.305 0.360 0.340 0.340 200,000 68,000 0.3400 0.208 0.187 0.221 0.208 0.208 326,292 0.2084 -5.56%
2020-10-22 0 0.360 0.340 0.365 - - 0 0 - 0.221 0.208 0.224 - - 0 - 0.00%
2020-10-21 0 0.360 0.335 0.370 - - 0 0 - 0.221 0.205 0.227 - - 0 - 0.00%
2020-10-20 0 0.360 0.340 0.365 0.330 0.360 85,000 29,550 0.3476 0.221 0.208 0.224 0.202 0.221 138,674 0.2131 -2.70%
2020-10-19 0 0.370 0.350 0.370 - - 0 0 - 0.227 0.215 0.227 - - 0 - 0.00%
2020-10-16 0 0.370 0.350 0.370 - - 0 0 - 0.227 0.215 0.227 - - 0 - 0.00%
2020-10-15 0 0.370 0.350 0.370 0.360 0.370 35,000 12,900 0.3686 0.227 0.215 0.227 0.221 0.227 57,101 0.2259 1.37%
2020-10-14 0 0.365 0.365 0.370 - - 0 0 - 0.224 0.224 0.227 - - 0 - 0.00%
2020-10-12 0 0.365 0.360 0.370 0.365 0.370 2,460,000 898,300 0.3652 0.224 0.221 0.227 0.224 0.227 4,013,388 0.2238 -2.67%
2020-10-09 0 0.375 0.365 0.375 0.370 0.375 310,000 115,450 0.3724 0.230 0.224 0.230 0.227 0.230 505,752 0.2283 0.00%
2020-10-08 0 0.375 0.365 0.375 0.375 0.375 370,000 138,750 0.3750 0.230 0.224 0.230 0.230 0.230 603,640 0.2299 1.35%
2020-10-07 0 0.370 0.350 0.370 0.355 0.370 770,000 279,075 0.3624 0.227 0.215 0.227 0.218 0.227 1,256,223 0.2222 1.37%
2020-10-06 0 0.365 0.355 0.365 0.365 0.370 395,000 144,450 0.3657 0.224 0.218 0.224 0.224 0.227 644,426 0.2242 -2.67%
2020-10-05 0 0.375 0.355 0.380 0.375 0.375 160,000 60,000 0.3750 0.230 0.218 0.233 0.230 0.230 261,033 0.2299 -1.32%
2020-09-30 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 0.233 0.215 0.233 0.233 0.233 32,629 0.2329 0.00%
2020-09-29 0 0.380 0.350 0.380 - - 0 0 - 0.233 0.215 0.233 - - 0 - 0.00%
2020-09-28 0 0.380 0.350 0.380 0.375 0.380 295,000 111,125 0.3767 0.233 0.215 0.233 0.230 0.233 481,280 0.2309 0.00%
2020-09-25 0 0.380 0.355 0.380 0.375 0.385 1,005,000 386,875 0.3850 0.233 0.218 0.233 0.230 0.236 1,639,616 0.2360 2.70%
2020-09-24 0 0.370 0.340 0.375 0.340 0.370 35,000 12,800 0.3657 0.227 0.208 0.230 0.208 0.227 57,101 0.2242 2.78%
2020-09-23 0 0.360 0.350 0.370 0.350 0.375 440,000 161,725 0.3676 0.221 0.215 0.227 0.215 0.230 717,842 0.2253 -1.37%
2020-09-22 0 0.365 0.355 0.365 0.365 0.390 1,060,000 409,400 0.3862 0.224 0.218 0.224 0.224 0.239 1,729,346 0.2367 -3.95%
2020-09-21 0 0.380 0.360 0.380 0.350 0.380 1,140,000 430,375 0.3775 0.233 0.221 0.233 0.215 0.233 1,859,863 0.2314 4.11%
2020-09-18 0 0.365 0.360 0.370 0.360 0.375 280,000 103,175 0.3685 0.224 0.221 0.227 0.221 0.230 456,808 0.2259 1.39%
2020-09-17 0 0.360 0.360 0.365 0.360 0.370 510,000 188,650 0.3699 0.221 0.221 0.224 0.221 0.227 832,044 0.2267 -4.00%
2020-09-16 0 0.375 0.360 0.380 0.360 0.380 985,000 370,350 0.3760 0.230 0.221 0.233 0.221 0.233 1,606,987 0.2305 0.00%
2020-09-15 0 0.375 0.370 0.375 0.375 0.375 160,000 60,000 0.3750 0.230 0.227 0.230 0.230 0.230 261,033 0.2299 -2.60%
2020-09-14 0 0.385 0.365 0.390 - - 0 0 - 0.236 0.224 0.239 - - 0 - 0.00%
2020-09-11 0 0.385 0.370 0.385 - - 0 0 - 0.236 0.227 0.236 - - 0 - 0.00%
2020-09-10 0 0.385 0.375 0.385 - - 0 0 - 0.236 0.230 0.236 - - 0 - -1.28%
2020-09-09 0 0.390 0.375 0.390 0.380 0.405 1,055,000 422,625 0.4006 0.239 0.230 0.239 0.233 0.248 1,721,189 0.2455 5.41%
2020-09-08 0 0.370 0.360 0.370 0.355 0.370 435,000 158,600 0.3646 0.227 0.221 0.227 0.218 0.227 709,684 0.2235 -1.33%
2020-09-07 0 0.375 0.365 0.380 0.365 0.375 545,000 203,725 0.3738 0.230 0.224 0.233 0.224 0.230 889,145 0.2291 -1.32%
2020-09-04 0 0.380 0.380 0.385 0.380 0.380 355,000 134,900 0.3800 0.233 0.233 0.236 0.233 0.233 579,168 0.2329 -1.30%
2020-09-03 0 0.385 0.375 0.385 0.380 0.385 530,000 202,350 0.3818 0.236 0.230 0.236 0.233 0.236 864,673 0.2340 -1.28%
2020-09-02 0 0.390 0.380 0.390 0.365 0.390 420,000 158,150 0.3765 0.239 0.233 0.239 0.224 0.239 685,213 0.2308 0.00%
2020-09-01 0 0.390 0.380 0.390 0.380 0.390 565,000 217,000 0.3841 0.239 0.233 0.239 0.233 0.239 921,774 0.2354 0.00%
2020-08-31 0 0.390 0.380 0.390 0.380 0.390 645,000 249,200 0.3864 0.239 0.233 0.239 0.233 0.239 1,052,291 0.2368 -1.27%
2020-08-28 0 0.395 0.390 0.395 0.370 0.395 1,490,000 582,600 0.3910 0.242 0.239 0.242 0.227 0.242 2,430,873 0.2397 1.28%
2020-08-27 0 0.390 0.370 0.390 0.375 0.390 1,175,000 443,300 0.3773 0.239 0.227 0.239 0.230 0.239 1,916,964 0.2313 5.41%
2020-08-26 0 0.370 0.365 0.390 0.370 0.370 70,000 25,900 0.3700 0.227 0.224 0.239 0.227 0.227 114,202 0.2268 -3.90%
2020-08-25 0 0.385 0.375 0.395 0.375 0.390 985,000 378,325 0.3841 0.236 0.230 0.242 0.230 0.239 1,606,987 0.2354 2.67%
2020-08-24 0 0.375 0.375 0.385 0.375 0.385 280,000 106,375 0.3799 0.230 0.230 0.236 0.230 0.236 456,808 0.2329 -1.32%
2020-08-21 0 0.380 0.375 0.395 0.380 0.415 790,000 313,225 0.3965 0.233 0.230 0.242 0.233 0.254 1,288,852 0.2430 0.00%
2020-08-20 0 0.380 0.380 0.390 0.380 0.395 145,000 55,425 0.3822 0.233 0.233 0.239 0.233 0.242 236,561 0.2343 -2.56%
2020-08-19 0 0.390 0.380 0.390 0.390 0.420 2,385,000 939,025 0.3937 0.239 0.233 0.239 0.239 0.257 3,891,029 0.2413 2.63%
2020-08-18 0 0.380 0.375 0.380 0.375 0.420 1,780,000 686,725 0.3858 0.233 0.230 0.233 0.230 0.257 2,903,996 0.2365 -1.30%
2020-08-17 0 0.385 0.380 0.390 0.380 0.400 395,000 153,450 0.3885 0.236 0.233 0.239 0.233 0.245 644,426 0.2381 -1.28%
2020-08-14 0 0.390 0.370 0.390 0.370 0.390 225,000 84,700 0.3764 0.239 0.227 0.239 0.227 0.239 367,078 0.2307 5.41%
2020-08-13 0 0.370 0.350 0.370 0.360 0.370 25,000 9,050 0.3620 0.227 0.215 0.227 0.221 0.227 40,786 0.2219 0.00%
2020-08-12 0 0.370 0.360 0.370 - - 0 0 - 0.227 0.221 0.227 - - 0 - 0.00%
2020-08-11 0 0.370 0.355 0.370 0.355 0.370 100,000 36,325 0.3633 0.227 0.218 0.227 0.218 0.227 163,146 0.2227 2.78%
2020-08-10 0 0.360 0.330 0.365 - - 0 0 - 0.221 0.202 0.224 - - 0 - 0.00%
2020-08-07 0 0.360 0.330 0.360 0.350 0.360 300,000 105,300 0.3510 0.221 0.202 0.221 0.215 0.221 489,438 0.2151 5.88%
2020-08-06 0 0.340 0.330 0.360 0.340 0.340 10,000 3,400 0.3400 0.208 0.202 0.221 0.208 0.208 16,315 0.2084 0.00%
2020-08-05 0 0.340 0.330 0.360 - - 0 0 - 0.208 0.202 0.221 - - 0 - 0.00%
2020-08-04 0 0.340 0.330 0.340 0.340 0.340 10,000 3,400 0.3400 0.208 0.202 0.208 0.208 0.208 16,315 0.2084 1.49%
2020-08-03 0 0.335 0.335 0.360 0.335 0.335 255,000 88,425 0.3468 0.205 0.205 0.221 0.205 0.205 416,022 0.2125 1.52%
2020-07-31 0 0.330 0.320 0.360 - - 0 0 - 0.202 0.196 0.221 - - 0 - 0.00%
2020-07-30 0 0.330 0.315 0.360 - - 0 0 - 0.202 0.193 0.221 - - 0 - 0.00%
2020-07-29 0 0.330 0.315 0.370 - - 0 0 - 0.202 0.193 0.227 - - 0 - 0.00%
2020-07-28 0 0.330 0.330 0.380 0.330 0.350 90,000 31,200 0.3467 0.202 0.202 0.233 0.202 0.215 146,831 0.2125 -5.71%
2020-07-27 0 0.350 0.330 0.350 0.350 0.350 10,000 3,500 0.3500 0.215 0.202 0.215 0.215 0.215 16,315 0.2145 0.00%
2020-07-24 0 0.350 0.330 0.390 - - 0 0 - 0.215 0.202 0.239 - - 0 - 0.00%
2020-07-23 0 0.350 0.350 0.390 - - 0 0 - 0.215 0.215 0.239 - - 0 - 0.00%
2020-07-22 0 0.350 0.330 0.390 - - 0 0 - 0.215 0.202 0.239 - - 0 - 0.00%
2020-07-21 0 0.350 0.345 0.390 0.350 0.395 1,415,000 530,075 0.3746 0.215 0.211 0.239 0.215 0.242 2,308,514 0.2296 -5.41%
2020-07-20 0 0.370 0.330 0.375 - - 0 0 - 0.227 0.202 0.230 - - 0 - 0.00%
2020-07-17 0 0.370 0.365 0.370 - - 0 0 - 0.227 0.224 0.227 - - 0 - -1.33%
2020-07-16 0 0.375 0.345 0.405 - - 0 0 - 0.230 0.211 0.248 - - 0 - 0.00%
2020-07-15 0 0.375 0.340 0.395 - - 0 0 - 0.230 0.208 0.242 - - 0 - 0.00%
2020-07-14 0 0.375 0.375 0.400 0.360 0.375 110,000 39,725 0.3611 0.230 0.230 0.245 0.221 0.230 179,460 0.2214 -6.25%
2020-07-13 0 0.400 0.375 0.400 0.360 0.400 4,265,000 1,607,000 0.3768 0.245 0.230 0.245 0.221 0.245 6,958,171 0.2310 15.94%
2020-07-10 0 0.345 0.335 0.380 - - 0 0 - 0.211 0.205 0.233 - - 0 - 0.00%
2020-07-09 0 0.345 0.330 0.380 0.340 0.350 480,000 164,250 0.3422 0.211 0.202 0.233 0.208 0.215 783,100 0.2097 -1.43%
2020-07-08 0 0.350 0.365 0.380 0.335 0.365 305,000 106,825 0.3502 0.215 0.224 0.233 0.205 0.224 497,595 0.2147 -9.09%
2020-07-07 0 0.385 0.340 0.385 - - 0 0 - 0.236 0.208 0.236 - - 0 - 0.00%
2020-07-06 0 0.385 0.375 0.400 0.385 0.385 20,000 7,700 0.3850 0.236 0.230 0.245 0.236 0.236 32,629 0.2360 1.32%
2020-07-03 0 0.380 0.360 0.385 0.360 0.380 70,000 25,800 0.3686 0.233 0.221 0.236 0.221 0.233 114,202 0.2259 4.11%
2020-07-02 0 0.365 0.365 0.385 0.360 0.380 320,000 118,175 0.3693 0.224 0.224 0.236 0.221 0.233 522,067 0.2264 -5.19%
2020-06-30 0 0.385 0.330 0.385 - - 0 0 - 0.236 0.202 0.236 - - 0 - 0.00%
2020-06-29 0 0.385 0.330 0.385 - - 0 0 - 0.236 0.202 0.236 - - 0 - 0.00%
2020-06-26 0 0.385 - 0.400 - - 0 0 - 0.236 - 0.245 - - 0 - 0.00%
2020-06-24 0 0.385 0.385 0.395 0.385 0.385 70,000 26,950 0.3850 0.236 0.236 0.242 0.236 0.236 114,202 0.2360 0.00%
2020-06-23 0 0.385 0.375 0.395 0.385 0.395 1,590,000 626,300 0.3939 0.236 0.230 0.242 0.236 0.242 2,594,019 0.2414 2.07%
2020-06-22 0 0.400 0.390 0.410 0.390 0.415 1,395,000 561,775 0.4027 0.231 0.225 0.237 0.225 0.240 2,413,451 0.2328 2.56%
2020-06-19 0 0.390 0.390 0.400 0.390 0.390 90,000 35,225 0.3914 0.225 0.225 0.231 0.225 0.225 155,707 0.2262 -1.27%
2020-06-18 0 0.395 0.395 0.400 0.395 0.395 135,000 53,325 0.3950 0.228 0.228 0.231 0.228 0.228 233,560 0.2283 -2.47%
2020-06-17 0 0.405 0.405 0.410 0.400 0.410 770,000 311,875 0.4050 0.234 0.234 0.237 0.231 0.237 1,332,156 0.2341 1.25%
2020-06-16 0 0.400 0.390 0.400 0.390 0.405 1,200,000 477,650 0.3980 0.231 0.225 0.231 0.225 0.234 2,076,087 0.2301 0.00%
2020-06-15 0 0.400 0.400 0.420 0.380 0.400 1,255,000 487,275 0.3883 0.231 0.231 0.243 0.220 0.231 2,171,241 0.2244 0.00%
2020-06-12 0 0.400 0.385 0.400 0.390 0.400 905,000 359,150 0.3969 0.231 0.223 0.231 0.225 0.231 1,565,716 0.2294 3.90%
2020-06-11 0 0.385 0.385 0.400 0.380 0.400 4,430,000 1,713,725 0.3868 0.223 0.223 0.231 0.220 0.231 7,664,222 0.2236 1.32%
2020-06-10 0 0.380 0.380 0.400 0.375 0.390 1,395,000 536,025 0.3842 0.220 0.220 0.231 0.217 0.225 2,413,451 0.2221 -1.30%
2020-06-09 0 0.385 0.385 0.400 0.380 0.385 960,000 367,900 0.3832 0.223 0.223 0.231 0.220 0.223 1,660,870 0.2215 1.32%
2020-06-08 0 0.380 0.375 0.380 0.380 0.400 480,000 183,800 0.3829 0.220 0.217 0.220 0.220 0.231 830,435 0.2213 -3.80%
2020-06-05 0 0.395 0.385 0.395 0.380 0.395 1,470,000 566,950 0.3857 0.228 0.223 0.228 0.220 0.228 2,543,207 0.2229 3.95%
2020-06-04 0 0.380 0.370 0.395 0.380 0.380 200,000 76,000 0.3800 0.220 0.214 0.228 0.220 0.220 346,015 0.2196 0.00%
2020-06-03 0 0.380 0.365 0.395 0.380 0.385 685,000 260,375 0.3801 0.220 0.211 0.228 0.220 0.223 1,185,100 0.2197 -1.30%
2020-06-02 0 0.385 0.385 0.395 0.385 0.395 305,000 117,675 0.3858 0.223 0.223 0.228 0.223 0.228 527,672 0.2230 0.00%
2020-06-01 0 0.385 0.385 0.395 0.380 0.390 530,000 202,525 0.3821 0.223 0.223 0.228 0.220 0.225 916,939 0.2209 -1.28%
2020-05-29 0 0.390 0.390 0.395 0.375 0.390 970,000 370,825 0.3823 0.225 0.225 0.228 0.217 0.225 1,678,171 0.2210 2.63%
2020-05-28 0 0.380 0.365 0.380 0.365 0.380 40,000 14,750 0.3688 0.220 0.211 0.220 0.211 0.220 69,203 0.2131 1.33%
2020-05-27 0 0.375 0.375 0.390 0.375 0.375 50,000 18,750 0.3750 0.217 0.217 0.225 0.217 0.217 86,504 0.2168 -5.06%
2020-05-26 0 0.395 0.370 0.400 0.400 0.415 50,000 20,375 0.4075 0.228 0.214 0.231 0.231 0.240 86,504 0.2355 1.28%
2020-05-25 0 0.390 0.365 0.400 - - 0 0 - 0.225 0.211 0.231 - - 0 - 0.00%
2020-05-22 0 0.390 0.360 0.390 0.355 0.395 1,160,000 436,750 0.3765 0.225 0.208 0.225 0.205 0.228 2,006,884 0.2176 -2.50%
2020-05-21 0 0.400 0.380 0.400 0.400 0.405 555,000 223,775 0.4032 0.231 0.220 0.231 0.231 0.234 960,190 0.2331 0.00%
2020-05-20 0 0.400 0.380 0.400 - - 0 0 - 0.231 0.220 0.231 - - 0 - -1.23%
2020-05-19 0 0.405 0.390 0.410 0.385 0.410 985,000 398,000 0.4041 0.234 0.225 0.237 0.223 0.237 1,704,122 0.2336 1.25%
2020-05-18 0 0.400 0.390 0.410 0.400 0.410 5,465,000 2,186,400 0.4001 0.231 0.225 0.237 0.231 0.237 9,454,847 0.2312 0.00%
2020-05-15 0 0.400 0.400 0.410 0.395 0.400 2,400,000 948,675 0.3953 0.231 0.231 0.237 0.228 0.231 4,152,174 0.2285 -1.23%
2020-05-14 0 0.405 0.395 0.400 0.390 0.405 3,055,000 1,229,550 0.4025 0.234 0.228 0.231 0.225 0.234 5,285,372 0.2326 3.85%
2020-05-13 0 0.390 0.375 0.400 0.360 0.415 2,225,000 881,050 0.3960 0.225 0.217 0.231 0.208 0.240 3,849,412 0.2289 -3.70%
2020-05-12 0 0.405 0.405 0.415 0.400 0.500 7,180,000 3,269,900 0.4554 0.234 0.234 0.240 0.231 0.289 12,421,922 0.2632 -5.81%
2020-05-11 0 0.430 0.430 0.445 0.380 0.450 4,595,000 1,908,325 0.4153 0.249 0.249 0.257 0.220 0.260 7,949,684 0.2401 13.16%
2020-05-08 0 0.380 0.365 0.380 0.355 0.390 1,905,000 710,900 0.3732 0.220 0.211 0.220 0.205 0.225 3,295,788 0.2157 7.04%
2020-05-07 0 0.355 0.335 0.370 - - 100,000 35,500 0.3550 0.205 0.194 0.214 - - 173,007 0.2052 0.00%
2020-05-06 0 0.355 0.330 0.355 0.355 0.365 115,000 41,375 0.3598 0.205 0.191 0.205 0.205 0.211 198,958 0.2080 4.41%
2020-05-05 0 0.340 0.340 0.360 0.340 0.360 140,000 48,750 0.3482 0.197 0.197 0.208 0.197 0.208 242,210 0.2013 0.00%
2020-05-04 0 0.340 0.325 0.360 0.340 0.340 30,000 10,200 0.3400 0.197 0.188 0.208 0.197 0.197 51,902 0.1965 0.00%
2020-04-29 0 0.340 0.325 0.345 0.315 0.360 4,700,000 1,557,925 0.3315 0.197 0.188 0.199 0.182 0.208 8,131,342 0.1916 4.62%
2020-04-28 0 0.325 0.315 0.325 0.310 0.375 2,770,000 928,450 0.3352 0.188 0.182 0.188 0.179 0.217 4,792,301 0.1937 -4.41%
2020-04-27 0 0.340 0.330 0.345 0.310 0.390 4,115,000 1,364,750 0.3317 0.197 0.191 0.199 0.179 0.225 7,119,249 0.1917 13.33%
2020-04-24 0 0.300 0.300 0.320 0.300 0.305 85,000 25,725 0.3026 0.173 0.173 0.185 0.173 0.176 147,056 0.1749 -4.76%
2020-04-23 0 0.315 0.305 0.325 0.310 0.315 1,710,000 535,875 0.3134 0.182 0.176 0.188 0.179 0.182 2,958,424 0.1811 5.00%
2020-04-22 0 0.300 0.300 0.325 0.300 0.300 205,000 61,500 0.3000 0.173 0.173 0.188 0.173 0.173 354,665 0.1734 0.00%
2020-04-21 0 0.300 0.300 0.320 0.300 0.300 55,000 16,500 0.3000 0.173 0.173 0.185 0.173 0.173 95,154 0.1734 0.00%
2020-04-20 0 0.300 0.295 0.315 0.290 0.315 1,005,000 303,350 0.3018 0.173 0.171 0.182 0.168 0.182 1,738,723 0.1745 0.00%
2020-04-17 0 0.300 0.300 0.330 0.300 0.300 95,000 28,500 0.3000 0.173 0.173 0.191 0.173 0.173 164,357 0.1734 1.69%
2020-04-16 0 0.295 0.280 0.300 0.295 0.295 100,000 29,500 0.2950 0.171 0.162 0.173 0.171 0.171 173,007 0.1705 -3.28%
2020-04-15 0 0.305 0.300 0.320 - - 0 0 - 0.176 0.173 0.185 - - 0 - 0.00%
2020-04-14 0 0.305 0.300 0.310 0.305 0.305 40,000 12,200 0.3050 0.176 0.173 0.179 0.176 0.176 69,203 0.1763 0.00%
2020-04-09 0 0.305 0.300 0.325 0.305 0.305 160,000 48,800 0.3050 0.176 0.173 0.188 0.176 0.176 276,812 0.1763 0.00%
2020-04-08 0 0.305 0.300 0.330 0.305 0.305 50,000 15,250 0.3050 0.176 0.173 0.191 0.176 0.176 86,504 0.1763 -1.61%
2020-04-07 0 0.310 0.310 0.325 0.305 0.330 415,000 134,800 0.3248 0.179 0.179 0.188 0.176 0.191 717,980 0.1877 3.33%
2020-04-06 0 0.300 0.300 0.320 - - 0 0 - 0.173 0.173 0.185 - - 0 - 0.00%
2020-04-03 0 0.300 0.300 0.325 0.300 0.305 205,000 61,700 0.3010 0.173 0.173 0.188 0.173 0.176 354,665 0.1740 -6.25%
2020-04-02 0 0.320 0.295 0.320 0.305 0.320 225,000 70,950 0.3153 0.185 0.171 0.185 0.176 0.185 389,266 0.1823 6.67%
2020-04-01 0 0.300 0.300 0.320 - - 0 0 - 0.173 0.173 0.185 - - 0 - 1.69%
2020-03-31 0 0.295 0.290 0.320 - - 0 0 - 0.171 0.168 0.185 - - 0 - 0.00%
2020-03-30 0 0.295 0.265 0.310 - - 0 0 - 0.171 0.153 0.179 - - 0 - 0.00%
2020-03-27 0 0.295 0.295 0.320 0.290 0.305 1,755,000 527,900 0.3008 0.171 0.171 0.185 0.168 0.176 3,036,278 0.1739 -1.67%
2020-03-26 0 0.300 0.290 0.310 - - 0 0 - 0.173 0.168 0.179 - - 0 - 0.00%
2020-03-25 0 0.300 0.300 0.320 0.290 0.300 160,000 47,650 0.2978 0.173 0.173 0.185 0.168 0.173 276,812 0.1721 0.00%
2020-03-24 0 0.300 0.280 0.300 - - 0 0 - 0.173 0.162 0.173 - - 0 - 0.00%
2020-03-23 0 0.300 0.260 0.300 0.295 0.300 200,000 59,800 0.2990 0.173 0.150 0.173 0.171 0.173 346,015 0.1728 0.00%
2020-03-20 0 0.300 0.290 0.300 - - 0 0 - 0.173 0.168 0.173 - - 0 - 0.00%
2020-03-19 0 0.300 0.290 0.310 0.295 0.300 150,000 44,750 0.2983 0.173 0.168 0.179 0.171 0.173 259,511 0.1724 1.69%
2020-03-18 0 0.295 0.295 0.310 0.295 0.310 3,780,000 1,160,275 0.3070 0.171 0.171 0.179 0.171 0.179 6,539,675 0.1774 -1.67%
2020-03-17 0 0.300 0.295 0.310 - - 25,000 7,250 0.2900 0.173 0.171 0.179 - - 43,252 0.1676 0.00%
2020-03-16 0 0.300 0.300 0.305 0.285 0.300 655,000 192,075 0.2932 0.173 0.173 0.176 0.165 0.173 1,133,198 0.1695 1.69%
2020-03-13 0 0.295 0.290 0.310 0.250 0.300 1,285,000 365,625 0.2845 0.171 0.168 0.179 0.145 0.173 2,223,143 0.1645 -4.84%
2020-03-12 0 0.310 0.310 0.325 0.310 0.310 140,000 43,400 0.3100 0.179 0.179 0.188 0.179 0.179 242,210 0.1792 -6.06%
2020-03-11 0 0.330 0.330 0.340 0.315 0.330 110,000 34,800 0.3164 0.191 0.191 0.197 0.182 0.191 190,308 0.1829 4.76%
2020-03-10 0 0.315 0.315 0.320 0.305 0.345 615,000 196,050 0.3188 0.182 0.182 0.185 0.176 0.199 1,063,995 0.1843 3.28%
2020-03-09 0 0.305 0.305 0.325 0.305 0.325 4,040,000 1,275,250 0.3157 0.176 0.176 0.188 0.176 0.188 6,989,494 0.1825 -6.15%
2020-03-06 0 0.325 0.310 0.325 - - 0 0 - 0.188 0.179 0.188 - - 0 - 0.00%
2020-03-05 0 0.325 0.315 0.325 0.310 0.335 1,550,000 498,550 0.3216 0.188 0.182 0.188 0.179 0.194 2,681,613 0.1859 3.17%
2020-03-04 0 0.315 0.315 0.325 0.305 0.350 1,285,000 405,100 0.3153 0.182 0.182 0.188 0.176 0.202 2,223,143 0.1822 3.28%
2020-03-03 0 0.305 0.300 0.310 - - 0 0 - 0.176 0.173 0.179 - - 0 - 0.00%
2020-03-02 0 0.305 0.300 0.315 0.300 0.315 270,000 83,275 0.3084 0.176 0.173 0.182 0.173 0.182 467,120 0.1783 -4.69%
2020-02-28 0 0.320 0.310 0.325 0.320 0.320 80,000 25,600 0.3200 0.185 0.179 0.188 0.185 0.185 138,406 0.1850 -4.48%
2020-02-27 0 0.335 0.335 0.355 0.305 0.360 5,395,000 1,895,925 0.3514 0.194 0.194 0.205 0.176 0.208 9,333,742 0.2031 8.06%
2020-02-26 0 0.310 0.310 0.315 0.305 0.310 200,000 61,850 0.3093 0.179 0.179 0.182 0.176 0.179 346,015 0.1787 -1.59%
2020-02-25 0 0.315 0.310 0.315 0.305 0.315 1,020,000 315,075 0.3089 0.182 0.179 0.182 0.176 0.182 1,764,674 0.1785 0.00%
2020-02-24 0 0.315 0.310 0.320 0.315 0.325 2,210,000 710,800 0.3216 0.182 0.179 0.185 0.182 0.188 3,823,461 0.1859 -3.08%
2020-02-21 0 0.325 0.320 0.325 0.315 0.330 2,605,000 836,875 0.3213 0.188 0.185 0.188 0.182 0.191 4,506,839 0.1857 1.56%
2020-02-20 0 0.320 0.315 0.325 0.315 0.320 30,000 9,550 0.3183 0.185 0.182 0.188 0.182 0.185 51,902 0.1840 0.00%
2020-02-19 0 0.320 0.305 0.320 0.305 0.350 2,150,000 715,500 0.3328 0.185 0.176 0.185 0.176 0.202 3,719,656 0.1924 -5.88%
2020-02-18 0 0.340 0.330 0.350 0.335 0.350 1,890,000 647,500 0.3426 0.197 0.191 0.202 0.194 0.202 3,269,837 0.1980 -1.45%
2020-02-17 0 0.345 0.340 0.345 0.330 0.345 1,175,000 396,675 0.3376 0.199 0.197 0.199 0.191 0.199 2,032,835 0.1951 1.47%
2020-02-14 0 0.340 0.335 0.340 0.325 0.355 1,195,000 402,975 0.3372 0.197 0.194 0.197 0.188 0.205 2,067,437 0.1949 0.00%
2020-02-13 0 0.340 0.335 0.340 0.305 0.345 2,920,000 944,250 0.3234 0.197 0.194 0.197 0.176 0.199 5,051,812 0.1869 4.62%
2020-02-12 0 0.325 0.310 0.335 0.300 0.330 1,485,000 459,425 0.3094 0.188 0.179 0.194 0.173 0.191 2,569,158 0.1788 8.33%
2020-02-11 0 0.300 0.300 0.310 0.295 0.310 235,000 71,150 0.3028 0.173 0.173 0.179 0.171 0.179 406,567 0.1750 -4.76%
2020-02-10 0 0.315 0.310 0.320 0.315 0.330 1,055,000 336,400 0.3189 0.182 0.179 0.185 0.182 0.191 1,825,227 0.1843 -5.97%
2020-02-07 0 0.335 0.325 0.340 0.325 0.340 1,490,000 496,675 0.3333 0.194 0.188 0.197 0.188 0.197 2,577,808 0.1927 -1.47%
2020-02-06 0 0.340 0.325 0.340 0.280 0.345 2,415,000 753,025 0.3118 0.197 0.188 0.197 0.162 0.199 4,178,126 0.1802 19.30%
2020-02-05 0 0.285 0.275 0.285 0.270 0.285 130,000 36,000 0.2769 0.165 0.159 0.165 0.156 0.165 224,909 0.1601 0.00%
2020-02-04 0 0.285 0.255 0.295 0.280 0.285 125,000 35,450 0.2836 0.165 0.147 0.171 0.162 0.165 216,259 0.1639 3.64%
2020-02-03 0 0.275 0.270 0.280 0.265 0.285 370,000 100,750 0.2723 0.159 0.156 0.162 0.153 0.165 640,127 0.1574 1.85%
2020-01-31 0 0.270 0.270 0.280 0.270 0.370 6,765,000 2,094,725 0.3096 0.156 0.156 0.162 0.156 0.214 11,703,942 0.1790 -5.26%
2020-01-30 0 0.285 0.280 0.290 0.260 0.300 865,000 245,125 0.2834 0.165 0.162 0.168 0.150 0.173 1,496,513 0.1638 -12.31%
2020-01-29 0 0.325 0.320 0.325 0.310 0.325 265,000 83,750 0.3160 0.188 0.185 0.188 0.179 0.188 458,469 0.1827 -4.41%
2020-01-24 0 0.340 0.340 0.355 0.340 0.340 450,000 153,000 0.3400 0.197 0.197 0.205 0.197 0.197 778,533 0.1965 0.00%
2020-01-23 0 0.340 0.340 0.350 0.340 0.365 860,000 304,200 0.3537 0.197 0.197 0.202 0.197 0.211 1,487,863 0.2045 -11.69%
2020-01-22 0 0.385 0.370 0.385 0.380 0.390 1,835,000 701,275 0.3822 0.223 0.214 0.223 0.220 0.225 3,174,683 0.2209 0.00%
2020-01-21 0 0.385 0.370 0.390 0.360 0.390 1,935,000 740,600 0.3827 0.223 0.214 0.225 0.208 0.225 3,347,691 0.2212 1.32%
2020-01-20 0 0.380 0.370 0.380 0.375 0.395 2,135,000 829,225 0.3884 0.220 0.214 0.220 0.217 0.228 3,693,705 0.2245 -5.00%
2020-01-17 0 0.400 0.395 0.400 0.395 0.405 3,595,000 1,449,125 0.4031 0.231 0.228 0.231 0.228 0.234 6,219,611 0.2330 1.27%
2020-01-16 0 0.395 0.375 0.395 0.370 0.400 530,000 205,950 0.3886 0.228 0.217 0.228 0.214 0.231 916,939 0.2246 2.60%
2020-01-15 0 0.385 0.370 0.385 0.370 0.400 95,000 37,175 0.3913 0.223 0.214 0.223 0.214 0.231 164,357 0.2262 1.32%
2020-01-14 0 0.380 0.375 0.395 0.380 0.380 135,000 51,250 0.3796 0.220 0.217 0.228 0.220 0.220 233,560 0.2194 0.00%
2020-01-13 0 0.380 0.380 0.390 0.380 0.400 555,000 217,400 0.3917 0.220 0.220 0.225 0.220 0.231 960,190 0.2264 -7.32%
2020-01-10 0 0.410 0.400 0.410 0.395 0.410 1,730,000 698,825 0.4039 0.237 0.231 0.237 0.228 0.237 2,993,026 0.2335 2.50%
2020-01-09 0 0.400 0.395 0.400 0.395 0.410 1,130,000 459,600 0.4067 0.231 0.228 0.231 0.228 0.237 1,954,982 0.2351 0.00%
2020-01-08 0 0.400 0.400 0.405 0.400 0.405 985,000 395,075 0.4011 0.231 0.231 0.234 0.231 0.234 1,704,122 0.2318 -2.44%
2020-01-07 0 0.410 0.405 0.415 0.405 0.410 1,155,000 472,250 0.4089 0.237 0.234 0.240 0.234 0.237 1,998,234 0.2363 1.23%
2020-01-06 0 0.405 0.405 0.410 0.400 0.420 6,265,000 2,586,400 0.4128 0.234 0.234 0.237 0.231 0.243 10,838,905 0.2386 -1.22%
2020-01-03 0 0.410 0.400 0.410 0.400 0.425 4,330,000 1,772,800 0.4094 0.237 0.231 0.237 0.231 0.246 7,491,215 0.2367 2.50%
2020-01-02 0 0.400 0.400 0.405 0.395 0.405 2,625,000 1,048,000 0.3992 0.231 0.231 0.234 0.228 0.234 4,541,441 0.2308 0.00%
2019-12-31 0 0.400 0.390 0.400 0.375 0.400 2,715,000 1,062,800 0.3915 0.231 0.225 0.231 0.217 0.231 4,697,147 0.2263 0.00%
2019-12-30 0 0.400 0.395 0.400 0.395 0.415 4,460,000 1,792,175 0.4018 0.231 0.228 0.231 0.228 0.240 7,716,124 0.2323 -1.23%
2019-12-27 0 0.405 0.395 0.405 0.395 0.420 4,160,000 1,691,925 0.4067 0.234 0.228 0.234 0.228 0.243 7,197,102 0.2351 1.25%
2019-12-24 0 0.400 0.400 0.405 0.395 0.420 7,360,000 2,942,825 0.3998 0.231 0.231 0.234 0.228 0.243 12,733,335 0.2311 -2.44%
2019-12-23 0 0.410 0.400 0.410 0.405 0.440 4,705,000 1,988,925 0.4227 0.237 0.231 0.237 0.234 0.254 8,139,992 0.2443 0.00%
2019-12-20 0 0.410 0.405 0.410 0.400 0.420 5,705,000 2,354,800 0.4128 0.237 0.234 0.237 0.231 0.243 9,870,065 0.2386 3.80%
2019-12-19 0 0.395 0.395 0.400 0.390 0.410 5,010,000 2,013,475 0.4019 0.228 0.228 0.231 0.225 0.237 8,667,664 0.2323 0.00%
2019-12-18 0 0.395 0.390 0.395 0.390 0.415 3,015,000 1,203,150 0.3991 0.228 0.225 0.228 0.225 0.240 5,216,169 0.2307 -2.47%
2019-12-17 0 0.405 0.400 0.405 0.395 0.410 4,000,000 1,608,225 0.4021 0.234 0.231 0.234 0.228 0.237 6,920,291 0.2324 2.53%
2019-12-16 0 0.395 0.390 0.395 0.380 0.400 3,560,000 1,398,750 0.3929 0.228 0.225 0.228 0.220 0.231 6,159,059 0.2271 1.28%
2019-12-13 0 0.390 0.390 0.395 0.385 0.450 14,770,000 6,140,575 0.4157 0.225 0.225 0.228 0.223 0.260 25,553,174 0.2403 -8.24%
2019-12-12 0 0.425 0.425 0.430 0.415 0.445 8,375,000 3,616,975 0.4319 0.246 0.246 0.249 0.240 0.257 14,489,359 0.2496 2.41%
2019-12-11 0 0.415 0.415 0.420 0.410 0.440 4,760,000 2,013,400 0.4230 0.240 0.240 0.243 0.237 0.254 8,235,146 0.2445 -1.19%
2019-12-10 0 0.420 0.420 0.425 0.400 0.450 21,895,000 9,347,275 0.4269 0.243 0.243 0.246 0.231 0.260 37,879,942 0.2468 6.33%
2019-12-09 0 0.395 0.385 0.395 0.380 0.405 3,960,000 1,548,150 0.3909 0.228 0.223 0.228 0.220 0.234 6,851,088 0.2260 -1.25%
2019-12-06 0 0.400 0.395 0.400 0.390 0.415 4,560,000 1,831,450 0.4016 0.231 0.228 0.231 0.225 0.240 7,889,132 0.2321 0.00%
2019-12-05 0 0.400 0.400 0.405 0.360 0.400 8,970,000 3,435,175 0.3830 0.231 0.231 0.234 0.208 0.231 15,518,752 0.2214 8.11%
2019-12-04 0 0.370 0.370 0.375 0.360 0.405 16,230,000 6,081,900 0.3747 0.214 0.214 0.217 0.208 0.234 28,079,080 0.2166 -8.64%
2019-12-03 0 0.405 0.405 0.410 0.400 0.450 20,900,000 8,879,300 0.4248 0.234 0.234 0.237 0.231 0.260 36,158,519 0.2456 -8.99%
2019-12-02 0 0.445 0.440 0.445 0.415 0.490 60,310,000 27,455,450 0.4552 0.257 0.254 0.257 0.240 0.283 104,340,684 0.2631 7.23%
2019-11-29 0 0.415 0.415 0.420 0.405 0.450 22,665,000 9,671,725 0.4267 0.240 0.240 0.243 0.234 0.260 39,212,098 0.2467 0.00%
2019-11-28 0 0.415 0.415 0.420 0.405 0.510 118,730,000 54,356,125 0.4578 0.240 0.240 0.243 0.234 0.295 205,411,532 0.2646

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