Prices and Webb-site Total Returns

C&D Property Management Group Co., Ltd: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02156	2020-12-31			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	2.650	2.640	2.650	2.640	2.660	82,517	218,472	2.6476	2.650	2.640	2.650	2.640	2.660	82,517	2.6476	0.76%
2026-02-02	2.630	2.620	2.630	2.620	2.700	106,000	278,580	2.6281	2.630	2.620	2.630	2.620	2.700	106,000	2.6281	-2.23%
2026-01-30	2.690	2.680	2.690	2.670	2.720	730,994	1,966,792	2.6906	2.690	2.680	2.690	2.670	2.720	730,994	2.6906	-2.54%
2026-01-29	2.760	2.730	2.760	2.670	2.790	1,491,000	4,052,090	2.7177	2.760	2.730	2.760	2.670	2.790	1,491,000	2.7177	3.37%
2026-01-28	2.670	2.670	2.690	2.580	2.690	1,618,970	4,238,762	2.6182	2.670	2.670	2.690	2.580	2.690	1,618,970	2.6182	0.38%
2026-01-27	2.660	2.650	2.660	2.630	2.700	1,159,000	3,067,865	2.6470	2.660	2.650	2.660	2.630	2.700	1,159,000	2.6470	-0.75%
2026-01-26	2.680	2.660	2.680	2.640	2.680	892,000	2,372,560	2.6598	2.680	2.660	2.680	2.640	2.680	892,000	2.6598	0.00%
2026-01-23	2.680	2.660	2.680	2.640	2.680	706,000	1,873,230	2.6533	2.680	2.660	2.680	2.640	2.680	706,000	2.6533	0.75%
2026-01-22	2.660	2.640	2.660	2.640	2.670	755,000	2,000,600	2.6498	2.660	2.640	2.660	2.640	2.670	755,000	2.6498	0.38%
2026-01-21	2.650	2.640	2.650	2.630	2.700	491,000	1,297,750	2.6431	2.650	2.640	2.650	2.630	2.700	491,000	2.6431	-1.49%
2026-01-20	2.690	2.660	2.690	2.660	2.720	1,208,000	3,251,730	2.6918	2.690	2.660	2.690	2.660	2.720	1,208,000	2.6918	-0.37%
2026-01-19	2.700	2.700	2.730	2.700	2.740	439,000	1,192,370	2.7161	2.700	2.700	2.730	2.700	2.740	439,000	2.7161	-1.10%
2026-01-16	2.730	2.700	2.730	2.700	2.730	1,011,000	2,735,395	2.7056	2.730	2.700	2.730	2.700	2.730	1,011,000	2.7056	0.00%
2026-01-15	2.730	2.700	2.730	2.700	2.750	181,436	492,065	2.7121	2.730	2.700	2.730	2.700	2.750	181,436	2.7121	1.11%
2026-01-14	2.700	2.700	2.730	2.700	2.750	418,000	1,135,075	2.7155	2.700	2.700	2.730	2.700	2.750	418,000	2.7155	-0.37%
2026-01-13	2.710	2.700	2.710	2.700	2.750	679,970	1,843,830	2.7116	2.710	2.700	2.710	2.700	2.750	679,970	2.7116	-0.73%
2026-01-09	2.730	2.710	2.730	2.720	2.750	198,000	541,805	2.7364	2.730	2.710	2.730	2.720	2.750	198,000	2.7364	0.74%
2026-01-08	2.710	2.700	2.710	2.710	2.720	1,950,000	5,284,785	2.7101	2.710	2.700	2.710	2.710	2.720	1,950,000	2.7101	0.37%
2026-01-07	2.700	2.700	2.710	2.700	2.720	229,000	619,689	2.7061	2.700	2.700	2.710	2.700	2.720	229,000	2.7061	0.00%
2026-01-06	2.700	2.700	2.730	2.700	2.830	4,102,000	11,230,970	2.7379	2.700	2.700	2.730	2.700	2.830	4,102,000	2.7379	-1.46%
2026-01-05	2.740	2.730	2.740	2.720	2.750	3,044,000	8,361,720	2.7470	2.740	2.730	2.740	2.720	2.750	3,044,000	2.7470	1.48%
2025-12-31	2.700	2.700	2.710	2.650	2.750	27,860,000	75,293,040	2.7025	2.700	2.700	2.710	2.650	2.750	27,860,000	2.7025	1.89%
2025-12-30	2.650	2.650	2.680	2.620	2.670	928,000	2,461,060	2.6520	2.650	2.650	2.680	2.620	2.670	928,000	2.6520	1.92%
2025-12-29	2.600	2.600	2.620	2.580	2.650	1,013,000	2,636,340	2.6025	2.600	2.600	2.620	2.580	2.650	1,013,000	2.6025	0.00%
2025-12-24	2.600	2.600	2.620	2.600	2.630	163,681	426,363	2.6048	2.600	2.600	2.620	2.600	2.630	163,681	2.6048	-0.76%
2025-12-23	2.620	2.610	2.620	2.620	2.640	576,000	1,512,900	2.6266	2.620	2.610	2.620	2.620	2.640	576,000	2.6266	-0.38%
2025-12-22	2.630	2.620	2.630	2.630	2.660	223,005	589,893	2.6452	2.630	2.620	2.630	2.630	2.660	223,005	2.6452	0.00%
2025-12-19	2.630	2.630	2.640	2.630	2.660	192,000	506,760	2.6394	2.630	2.630	2.640	2.630	2.660	192,000	2.6394	-0.75%
2025-12-18	2.650	2.630	2.650	2.640	2.680	238,000	631,840	2.6548	2.650	2.630	2.650	2.640	2.680	238,000	2.6548	0.38%
2025-12-17	2.640	2.630	2.640	2.640	2.660	96,000	254,250	2.6484	2.640	2.630	2.640	2.640	2.660	96,000	2.6484	-0.38%
2025-12-16	2.650	2.640	2.650	2.630	2.660	740,000	1,959,769	2.6483	2.650	2.640	2.650	2.630	2.660	740,000	2.6483	-1.12%
2025-12-15	2.680	2.670	2.680	2.660	2.700	140,000	374,625	2.6759	2.680	2.670	2.680	2.660	2.700	140,000	2.6759	-0.74%
2025-12-12	2.700	2.690	2.700	2.660	2.710	233,000	626,060	2.6870	2.700	2.690	2.700	2.660	2.710	233,000	2.6870	1.12%
2025-12-11	2.670	2.670	2.700	2.660	2.690	128,000	341,910	2.6712	2.670	2.670	2.700	2.660	2.690	128,000	2.6712	0.00%
2025-12-10	2.670	2.660	2.670	2.620	2.710	1,293,000	3,442,730	2.6626	2.670	2.660	2.670	2.620	2.710	1,293,000	2.6626	0.75%
2025-12-09	2.650	2.640	2.650	2.620	2.660	893,000	2,354,910	2.6371	2.650	2.640	2.650	2.620	2.660	893,000	2.6371	0.00%
2025-12-08	2.650	2.640	2.650	2.600	2.670	1,048,582	2,768,920	2.6406	2.650	2.640	2.650	2.600	2.670	1,048,582	2.6406	0.00%
2025-12-05	2.650	2.630	2.650	2.620	2.650	190,000	499,300	2.6279	2.650	2.630	2.650	2.620	2.650	190,000	2.6279	1.15%
2025-12-04	2.620	2.610	2.620	2.600	2.670	927,000	2,430,800	2.6222	2.620	2.610	2.620	2.600	2.670	927,000	2.6222	-1.87%
2025-12-03	2.670	2.650	2.670	2.650	2.690	442,000	1,176,860	2.6626	2.670	2.650	2.670	2.650	2.690	442,000	2.6626	0.00%
2025-12-02	2.670	2.660	2.670	2.670	2.710	2,284,000	6,151,070	2.6931	2.670	2.660	2.670	2.670	2.710	2,284,000	2.6931	-1.11%
2025-12-01	2.700	2.690	2.700	2.670	2.710	467,189	1,255,578	2.6875	2.700	2.690	2.700	2.670	2.710	467,189	2.6875	0.75%
2025-11-28	2.680	2.660	2.680	2.660	2.720	1,491,000	3,995,710	2.6799	2.680	2.660	2.680	2.660	2.720	1,491,000	2.6799	-1.11%
2025-11-27	2.710	2.700	2.740	2.710	2.740	171,000	465,500	2.7222	2.710	2.700	2.740	2.710	2.740	171,000	2.7222	-0.37%
2025-11-26	2.720	2.710	2.720	2.720	2.750	352,000	962,130	2.7333	2.720	2.710	2.720	2.720	2.750	352,000	2.7333	-0.73%
2025-11-25	2.740	2.720	2.740	2.740	2.780	376,000	1,037,560	2.7595	2.740	2.720	2.740	2.740	2.780	376,000	2.7595	-1.44%
2025-11-24	2.780	2.760	2.780	2.760	2.810	627,000	1,745,070	2.7832	2.780	2.760	2.780	2.760	2.810	627,000	2.7832	0.36%
2025-11-21	2.770	2.750	2.770	2.730	2.790	976,000	2,693,700	2.7599	2.770	2.750	2.770	2.730	2.790	976,000	2.7599	-0.72%
2025-11-20	2.790	2.790	2.800	2.770	2.830	2,473,000	6,944,750	2.8082	2.790	2.790	2.800	2.770	2.830	2,473,000	2.8082	-0.71%
2025-11-19	2.810	2.800	2.810	2.780	2.830	2,653,000	7,448,980	2.8078	2.810	2.800	2.810	2.780	2.830	2,653,000	2.8078	-1.06%
2025-11-18	2.840	2.800	2.840	2.790	2.870	1,262,000	3,581,235	2.8377	2.840	2.800	2.840	2.790	2.870	1,262,000	2.8377	-0.70%
2025-11-17	2.860	2.840	2.870	2.820	2.880	726,000	2,066,170	2.8460	2.860	2.840	2.870	2.820	2.880	726,000	2.8460	-0.69%
2025-11-14	2.880	2.870	2.880	2.870	2.940	114,000	329,515	2.8905	2.880	2.870	2.880	2.870	2.940	114,000	2.8905	-1.37%
2025-11-13	2.920	2.910	2.950	2.910	2.970	366,000	1,074,608	2.9361	2.920	2.910	2.950	2.910	2.970	366,000	2.9361	-1.68%
2025-11-12	2.970	2.930	2.970	2.930	3.000	894,000	2,654,130	2.9688	2.970	2.930	2.970	2.930	3.000	894,000	2.9688	1.71%
2025-11-11	2.920	2.920	2.930	2.900	2.950	396,000	1,155,486	2.9179	2.920	2.920	2.930	2.900	2.950	396,000	2.9179	-1.02%
2025-11-10	2.950	2.940	2.950	2.900	2.950	382,000	1,125,510	2.9464	2.950	2.940	2.950	2.900	2.950	382,000	2.9464	0.00%
2025-11-07	2.950	2.920	2.950	2.840	2.950	1,432,000	4,135,230	2.8877	2.950	2.920	2.950	2.840	2.950	1,432,000	2.8877	4.98%
2025-11-06	2.810	2.810	2.850	2.780	2.920	2,431,000	6,851,970	2.8186	2.810	2.810	2.850	2.780	2.920	2,431,000	2.8186	-2.77%
2025-11-05	2.890	2.890	2.900	2.890	2.930	261,000	756,277	2.8976	2.890	2.890	2.900	2.890	2.930	261,000	2.8976	-1.37%
2025-11-04	2.930	2.900	2.930	2.910	3.000	221,000	647,855	2.9315	2.930	2.900	2.930	2.910	3.000	221,000	2.9315	0.00%
2025-11-03	2.930	2.910	2.930	2.890	2.930	156,000	451,720	2.8956	2.930	2.910	2.930	2.890	2.930	156,000	2.8956	1.03%
2025-10-31	2.900	2.900	2.910	2.890	2.930	503,000	1,459,680	2.9019	2.900	2.900	2.910	2.890	2.930	503,000	2.9019	-1.69%
2025-10-30	2.950	2.930	2.950	2.920	2.960	472,000	1,385,595	2.9356	2.950	2.930	2.950	2.920	2.960	472,000	2.9356	0.34%
2025-10-28	2.940	2.930	2.940	2.940	2.990	568,000	1,671,700	2.9431	2.940	2.930	2.940	2.940	2.990	568,000	2.9431	-1.34%
2025-10-27	2.980	2.970	2.980	2.970	3.020	623,000	1,859,480	2.9847	2.980	2.970	2.980	2.970	3.020	623,000	2.9847	-1.32%
2025-10-24	3.020	3.010	3.020	2.990	3.040	582,000	1,752,930	3.0119	3.020	3.010	3.020	2.990	3.040	582,000	3.0119	-0.66%
2025-10-23	3.040	3.020	3.040	2.990	3.040	263,000	794,490	3.0209	3.040	3.020	3.040	2.990	3.040	263,000	3.0209	0.00%
2025-10-22	3.040	3.010	3.040	3.010	3.040	392,000	1,189,850	3.0353	3.040	3.010	3.040	3.010	3.040	392,000	3.0353	0.33%
2025-10-21	3.030	3.000	3.030	3.010	3.050	299,000	905,650	3.0289	3.030	3.000	3.030	3.010	3.050	299,000	3.0289	0.33%
2025-10-20	3.020	3.010	3.020	2.960	3.090	333,126	999,152	2.9993	3.020	3.010	3.020	2.960	3.090	333,126	2.9993	1.34%
2025-10-17	2.980	2.970	2.990	2.960	3.030	911,000	2,714,220	2.9794	2.980	2.970	2.990	2.960	3.030	911,000	2.9794	-2.61%
2025-10-16	3.060	3.050	3.060	3.020	3.070	2,146,511	6,517,817	3.0365	3.060	3.050	3.060	3.020	3.070	2,146,511	3.0365	0.33%
2025-10-15	3.050	3.040	3.050	2.960	3.050	474,000	1,434,660	3.0267	3.050	3.040	3.050	2.960	3.050	474,000	3.0267	3.04%
2025-10-14	2.960	2.930	2.960	2.960	3.020	1,167,377	3,476,573	2.9781	2.960	2.930	2.960	2.960	3.020	1,167,377	2.9781	-1.33%
2025-10-13	3.000	2.990	3.000	2.940	3.000	396,000	1,175,360	2.9681	3.000	2.990	3.000	2.940	3.000	396,000	2.9681	-1.64%
2025-10-10	3.050	3.050	3.060	3.010	3.090	937,000	2,874,790	3.0681	3.050	3.050	3.060	3.010	3.090	937,000	3.0681	-0.33%
2025-10-09	3.060	3.040	3.060	3.000	3.060	354,970	1,080,400	3.0436	3.060	3.040	3.060	3.000	3.060	354,970	3.0436	1.66%
2025-10-08	3.010	3.000	3.010	2.950	3.020	694,402	2,076,237	2.9900	3.010	3.000	3.010	2.950	3.020	694,402	2.9900	0.00%
2025-10-06	3.010	3.000	3.010	3.000	3.050	1,294,000	3,899,670	3.0137	3.010	3.000	3.010	3.000	3.050	1,294,000	3.0137	-1.63%
2025-10-03	3.060	3.050	3.060	3.050	3.150	841,000	2,589,990	3.0797	3.060	3.050	3.060	3.050	3.150	841,000	3.0797	-1.92%
2025-10-02	3.120	3.110	3.120	3.100	3.200	3,011,170	9,485,924	3.1502	3.120	3.110	3.120	3.100	3.200	3,011,170	3.1502	-0.32%
2025-09-30	3.130	3.100	3.130	3.070	3.130	212,833	659,175	3.0971	3.130	3.100	3.130	3.070	3.130	212,833	3.0971	1.95%
2025-09-29	3.070	3.040	3.070	3.010	3.080	321,000	975,050	3.0375	3.070	3.040	3.070	3.010	3.080	321,000	3.0375	1.32%
2025-09-26	3.030	3.020	3.030	3.020	3.090	430,000	1,314,080	3.0560	3.030	3.020	3.030	3.020	3.090	430,000	3.0560	-1.30%
2025-09-25	3.070	3.070	3.080	3.050	3.110	447,000	1,372,050	3.0695	3.070	3.070	3.080	3.050	3.110	447,000	3.0695	-1.60%
2025-09-24	3.120	3.100	3.120	3.050	3.120	260,000	806,220	3.1008	3.120	3.100	3.120	3.050	3.120	260,000	3.1008	1.63%
2025-09-23	3.070	3.070	3.080	3.040	3.120	585,000	1,800,600	3.0779	3.070	3.070	3.080	3.040	3.120	585,000	3.0779	-1.92%
2025-09-22	3.130	3.130	3.140	3.120	3.180	547,000	1,721,965	3.1480	3.130	3.130	3.140	3.120	3.180	547,000	3.1480	-2.19%
2025-09-19	3.200	3.180	3.200	3.080	3.200	792,000	2,500,740	3.1575	3.200	3.180	3.200	3.080	3.200	792,000	3.1575	2.24%
2025-09-18	3.130	3.110	3.130	3.100	3.150	329,000	1,026,110	3.1189	3.130	3.110	3.130	3.100	3.150	329,000	3.1189	-0.32%
2025-09-17	3.140	3.130	3.140	3.100	3.140	495,000	1,545,600	3.1224	3.140	3.130	3.140	3.100	3.140	495,000	3.1224	0.00%
2025-09-16	3.140	3.100	3.140	3.090	3.150	432,000	1,348,020	3.1204	3.140	3.100	3.140	3.090	3.150	432,000	3.1204	1.62%
2025-09-15	3.090	3.090	3.100	3.060	3.140	804,000	2,488,590	3.0953	3.090	3.090	3.100	3.060	3.140	804,000	3.0953	-1.59%
2025-09-12	3.140	3.140	3.160	3.140	3.210	679,000	2,148,820	3.1647	3.140	3.140	3.160	3.140	3.210	679,000	3.1647	-1.87%
2025-09-11	3.200	3.180	3.200	3.150	3.220	690,000	2,198,820	3.1867	3.200	3.180	3.200	3.150	3.220	690,000	3.1867	0.00%
2025-09-10	3.200	3.160	3.200	3.150	3.210	947,000	3,014,309	3.1830	3.200	3.160	3.200	3.150	3.210	947,000	3.1830	0.63%
2025-09-09	3.180	3.160	3.180	3.130	3.190	501,000	1,586,745	3.1672	3.180	3.160	3.180	3.130	3.190	501,000	3.1672	0.63%
2025-09-08	3.160	3.130	3.160	3.100	3.190	332,000	1,049,630	3.1615	3.160	3.130	3.160	3.100	3.190	332,000	3.1615	1.94%
2025-09-05	3.100	3.100	3.110	3.090	3.170	626,000	1,948,730	3.1130	3.100	3.100	3.110	3.090	3.170	626,000	3.1130	-0.96%
2025-09-04	3.130	3.110	3.130	3.110	3.200	758,000	2,389,290	3.1521	3.130	3.110	3.130	3.110	3.200	758,000	3.1521	-2.19%
2025-09-03	3.200	3.190	3.200	3.190	3.230	672,000	2,152,590	3.2033	3.200	3.190	3.200	3.190	3.230	672,000	3.2033	-0.93%
2025-09-02	3.230	3.200	3.230	3.150	3.230	3,473,000	11,048,790	3.1813	3.230	3.200	3.230	3.150	3.230	3,473,000	3.1813	0.62%
2025-09-01	3.210	3.210	3.220	3.170	3.250	2,466,000	7,900,600	3.2038	3.210	3.210	3.220	3.170	3.250	2,466,000	3.2038	0.94%
2025-08-29	3.180	3.160	3.180	3.140	3.250	2,170,000	6,955,805	3.2054	3.180	3.160	3.180	3.140	3.250	2,170,000	3.2054	1.60%
2025-08-28	3.130	3.130	3.150	3.120	3.160	815,000	2,560,130	3.1413	3.130	3.130	3.150	3.120	3.160	815,000	3.1413	-0.95%
2025-08-27	3.160	3.140	3.160	3.150	3.300	1,002,000	3,183,490	3.1771	3.160	3.140	3.160	3.150	3.300	1,002,000	3.1771	-2.77%
2025-08-26	3.250	3.250	3.260	3.180	3.290	2,052,901	6,631,667	3.2304	3.250	3.250	3.260	3.180	3.290	2,052,901	3.2304	1.88%
2025-08-25	3.190	3.190	3.200	3.130	3.230	1,329,718	4,226,058	3.1782	3.190	3.190	3.200	3.130	3.230	1,329,718	3.1782	1.92%
2025-08-22	3.130	3.130	3.140	2.970	3.150	3,865,000	11,833,880	3.0618	3.130	3.130	3.140	2.970	3.150	3,865,000	3.0618	4.33%
2025-08-21	3.000	3.000	3.020	3.000	3.090	1,627,000	4,902,330	3.0131	3.000	3.000	3.020	3.000	3.090	1,627,000	3.0131	-1.32%
2025-08-20	3.040	3.020	3.040	2.990	3.050	725,000	2,182,260	3.0100	3.040	3.020	3.040	2.990	3.050	725,000	3.0100	-0.65%
2025-08-19	3.060	3.040	3.060	2.930	3.070	2,278,172	6,921,907	3.0384	3.060	3.040	3.060	2.930	3.070	2,278,172	3.0384	3.73%
2025-08-18	2.950	2.950	2.960	2.920	2.980	606,000	1,783,135	2.9425	2.950	2.950	2.960	2.920	2.980	606,000	2.9425	2.08%
2025-08-15	2.890	2.880	2.890	2.870	2.930	795,000	2,301,390	2.8948	2.890	2.880	2.890	2.870	2.930	795,000	2.8948	0.35%
2025-08-14	2.880	2.870	2.880	2.870	2.940	602,000	1,747,478	2.9028	2.880	2.870	2.880	2.870	2.940	602,000	2.9028	0.70%
2025-08-13	2.860	2.860	2.880	2.830	2.890	513,000	1,465,900	2.8575	2.860	2.860	2.880	2.830	2.890	513,000	2.8575	1.42%
2025-08-12	2.820	2.830	2.850	2.770	2.860	1,098,000	3,106,991	2.8297	2.820	2.830	2.850	2.770	2.860	1,098,000	2.8297	1.08%
2025-08-11	2.790	2.760	2.790	2.760	2.800	451,600	1,251,710	2.7717	2.790	2.760	2.790	2.760	2.800	451,600	2.7717	-0.36%
2025-08-08	2.800	2.800	2.810	2.800	2.870	341,000	960,190	2.8158	2.800	2.800	2.810	2.800	2.870	341,000	2.8158	-1.41%
2025-08-07	2.840	2.830	2.860	2.820	2.870	708,000	2,016,410	2.8480	2.840	2.830	2.860	2.820	2.870	708,000	2.8480	0.71%
2025-08-06	2.820	2.820	2.830	2.800	2.850	606,000	1,706,789	2.8165	2.820	2.820	2.830	2.800	2.850	606,000	2.8165	0.71%
2025-08-05	2.800	2.800	2.810	2.800	2.830	745,000	2,093,160	2.8096	2.800	2.800	2.810	2.800	2.830	745,000	2.8096	0.00%
2025-08-04	2.800	2.790	2.800	2.800	2.890	301,000	852,590	2.8325	2.800	2.790	2.800	2.800	2.890	301,000	2.8325	-1.75%
2025-08-01	2.850	2.830	2.850	2.840	2.900	327,000	940,280	2.8755	2.850	2.830	2.850	2.840	2.900	327,000	2.8755	0.00%
2025-07-31	2.850	2.850	2.870	2.850	2.980	1,405,000	4,116,800	2.9301	2.850	2.850	2.870	2.850	2.980	1,405,000	2.9301	-4.36%
2025-07-30	2.980	2.960	2.980	2.960	3.000	947,000	2,821,810	2.9797	2.980	2.960	2.980	2.960	3.000	947,000	2.9797	0.34%
2025-07-29	2.970	2.960	2.980	2.970	3.000	244,011	726,030	2.9754	2.970	2.960	2.980	2.970	3.000	244,011	2.9754	-1.00%
2025-07-28	3.000	2.990	3.000	2.980	3.040	2,048,000	6,135,955	2.9961	3.000	2.990	3.000	2.980	3.040	2,048,000	2.9961	-0.99%
2025-07-25	3.030	3.030	3.040	3.030	3.070	1,427,000	4,349,230	3.0478	3.030	3.030	3.040	3.030	3.070	1,427,000	3.0478	-0.33%
2025-07-24	3.040	3.040	3.060	2.800	3.090	3,966,000	11,804,170	2.9763	3.040	3.040	3.060	2.800	3.090	3,966,000	2.9763	7.04%
2025-07-23	2.840	2.800	2.840	2.790	2.840	5,589,210	15,664,069	2.8026	2.840	2.800	2.840	2.790	2.840	5,589,210	2.8026	0.71%
2025-07-22	2.820	2.810	2.820	2.810	2.830	241,000	679,550	2.8197	2.820	2.810	2.820	2.810	2.830	241,000	2.8197	0.36%
2025-07-21	2.810	2.800	2.810	2.770	2.810	541,000	1,517,060	2.8042	2.810	2.800	2.810	2.770	2.810	541,000	2.8042	0.00%
2025-07-18	2.810	2.790	2.810	2.790	2.820	2,010,000	5,627,960	2.8000	2.810	2.790	2.810	2.790	2.820	2,010,000	2.8000	0.36%
2025-07-17	2.800	2.790	2.800	2.780	2.820	1,441,000	4,028,850	2.7959	2.800	2.790	2.800	2.780	2.820	1,441,000	2.7959	0.36%
2025-07-16	2.790	2.790	2.800	2.790	2.870	539,000	1,511,530	2.8043	2.790	2.790	2.800	2.790	2.870	539,000	2.8043	-1.41%
2025-07-15	2.830	2.810	2.830	2.790	2.870	1,324,000	3,727,900	2.8156	2.830	2.810	2.830	2.790	2.870	1,324,000	2.8156	0.71%
2025-07-14	2.810	2.800	2.810	2.780	2.860	1,389,000	3,901,240	2.8087	2.810	2.800	2.810	2.780	2.860	1,389,000	2.8087	1.44%
2025-07-11	2.770	2.770	2.800	2.770	2.840	712,960	2,000,710	2.8062	2.770	2.770	2.800	2.770	2.840	712,960	2.8062	-1.77%
2025-07-10	2.820	2.820	2.840	2.790	2.840	1,751,000	4,925,300	2.8128	2.820	2.820	2.840	2.790	2.840	1,751,000	2.8128	1.08%
2025-07-09	2.790	2.790	2.800	2.720	2.810	774,000	2,150,670	2.7786	2.790	2.790	2.800	2.720	2.810	774,000	2.7786	1.82%
2025-07-08	2.740	2.720	2.740	2.650	2.740	702,000	1,903,860	2.7121	2.740	2.720	2.740	2.650	2.740	702,000	2.7121	3.01%
2025-07-07	2.660	2.660	2.700	2.650	2.700	1,705,000	4,576,420	2.6841	2.660	2.660	2.700	2.650	2.700	1,705,000	2.6841	0.00%
2025-07-04	2.660	2.650	2.660	2.650	2.690	857,000	2,285,390	2.6667	2.660	2.650	2.660	2.650	2.690	857,000	2.6667	-1.12%
2025-07-03	2.690	2.690	2.700	2.690	2.710	1,575,000	4,253,290	2.7005	2.690	2.690	2.700	2.690	2.710	1,575,000	2.7005	-0.37%
2025-07-02	2.700	2.690	2.700	2.690	2.720	6,091,000	16,447,450	2.7003	2.700	2.690	2.700	2.690	2.720	6,091,000	2.7003	0.75%
2025-06-30	2.680	2.660	2.680	2.640	2.680	570,000	1,518,150	2.6634	2.680	2.660	2.680	2.640	2.680	570,000	2.6634	0.37%
2025-06-27	2.670	2.660	2.670	2.640	2.700	167,000	444,720	2.6630	2.670	2.660	2.670	2.640	2.700	167,000	2.6630	-0.74%
2025-06-26	2.690	2.680	2.690	2.660	2.730	1,523,000	4,090,360	2.6857	2.690	2.680	2.690	2.660	2.730	1,523,000	2.6857	0.00%
2025-06-25	2.690	2.680	2.690	2.600	2.690	2,969,000	7,811,460	2.6310	2.690	2.680	2.690	2.600	2.690	2,969,000	2.6310	3.46%
2025-06-24	2.600	2.600	2.630	2.580	2.630	1,858,300	4,852,248	2.6111	2.600	2.600	2.630	2.580	2.630	1,858,300	2.6111	0.00%
2025-06-23	2.600	2.580	2.600	2.570	2.610	103,300	267,554	2.5901	2.600	2.580	2.600	2.570	2.610	103,300	2.5901	0.00%
2025-06-20	2.600	2.590	2.600	2.600	2.640	582,000	1,518,040	2.6083	2.600	2.590	2.600	2.600	2.640	582,000	2.6083	-1.89%
2025-06-19	2.650	2.610	2.650	2.600	2.650	331,000	867,860	2.6219	2.650	2.610	2.650	2.600	2.650	331,000	2.6219	-0.75%
2025-06-18	2.670	2.650	2.670	2.650	2.700	1,041,758	2,782,392	2.6709	2.670	2.650	2.670	2.650	2.700	1,041,758	2.6709	-0.74%
2025-06-17	2.690	2.680	2.690	2.660	2.700	259,000	694,730	2.6824	2.690	2.680	2.690	2.660	2.700	259,000	2.6824	0.00%
2025-06-16	2.690	2.690	2.710	2.690	2.730	1,113,000	3,001,230	2.6965	2.690	2.690	2.710	2.690	2.730	1,113,000	2.6965	0.00%
2025-06-13	2.690	2.670	2.690	2.630	2.700	1,539,000	4,106,759	2.6685	2.690	2.670	2.690	2.630	2.700	1,539,000	2.6685	-0.37%
2025-06-12	2.700	2.680	2.700	2.680	2.720	800,000	2,158,020	2.6975	2.700	2.680	2.700	2.680	2.720	800,000	2.6975	0.00%
2025-06-11	2.700	2.700	2.710	2.700	2.740	1,159,000	3,138,770	2.7082	2.700	2.700	2.710	2.700	2.740	1,159,000	2.7082	-0.74%
2025-06-10	2.720	2.700	2.720	2.660	2.730	2,569,000	6,924,611	2.6954	2.720	2.700	2.720	2.660	2.730	2,569,000	2.6954	2.64%
2025-06-09	2.650	2.630	2.650	2.560	2.660	1,990,000	5,209,840	2.6180	2.650	2.630	2.650	2.560	2.660	1,990,000	2.6180	3.11%
2025-06-06	2.570	2.560	2.570	2.560	2.620	949,000	2,443,240	2.5745	2.570	2.560	2.570	2.560	2.620	949,000	2.5745	0.00%
2025-06-05	2.570	2.560	2.570	2.520	2.590	3,792,000	9,670,860	2.5503	2.570	2.560	2.570	2.520	2.590	3,792,000	2.5503	2.80%
2025-06-04	2.500	2.470	2.500	2.430	2.520	3,891,000	9,657,880	2.4821	2.500	2.470	2.500	2.430	2.520	3,891,000	2.4821	0.40%
2025-06-03	2.490	2.490	2.500	2.480	2.500	333,000	829,690	2.4916	2.490	2.490	2.500	2.480	2.500	333,000	2.4916	1.63%
2025-06-02	2.450	2.450	2.500	2.450	2.550	58,878,500	137,973,502	2.3434	2.450	2.450	2.500	2.450	2.550	58,878,500	2.3434	-4.67%
2025-05-30	2.570	2.550	2.570	2.500	2.590	2,226,000	5,644,680	2.5358	2.570	2.550	2.570	2.500	2.590	2,226,000	2.5358	0.78%
2025-05-29	2.550	2.510	2.550	2.460	2.560	1,684,000	4,229,128	2.5114	2.550	2.510	2.550	2.460	2.560	1,684,000	2.5114	3.66%
2025-05-28	2.460	2.450	2.460	2.440	2.480	361,000	886,613	2.4560	2.460	2.450	2.460	2.440	2.480	361,000	2.4560	0.41%
2025-05-27	2.450	2.430	2.450	2.420	2.500	758,000	1,853,953	2.4458	2.450	2.430	2.450	2.420	2.500	758,000	2.4458	1.66%
2025-05-26	2.560	2.560	2.610	2.550	2.590	569,200	1,460,454	2.5658	2.410	2.410	2.457	2.401	2.438	604,627	2.4155	-0.78%
2025-05-23	2.580	2.580	2.600	2.580	2.600	154,000	398,375	2.5869	2.429	2.429	2.448	2.429	2.448	163,585	2.4353	-0.77%
2025-05-22	2.600	2.570	2.600	2.560	2.640	1,131,000	2,925,008	2.5862	2.448	2.419	2.448	2.410	2.485	1,201,394	2.4347	-0.76%
2025-05-21	2.620	2.620	2.630	2.590	2.630	260,609	680,095	2.6096	2.466	2.466	2.476	2.438	2.476	276,829	2.4567	0.00%
2025-05-20	2.620	2.600	2.620	2.550	2.630	531,000	1,375,674	2.5907	2.466	2.448	2.466	2.401	2.476	564,050	2.4389	2.75%
2025-05-19	2.550	2.550	2.570	2.510	2.560	394,020	996,349	2.5287	2.401	2.401	2.419	2.363	2.410	418,544	2.3805	1.19%
2025-05-16	2.520	2.520	2.530	2.520	2.570	328,020	834,950	2.5454	2.372	2.372	2.382	2.372	2.419	348,436	2.3963	-3.08%
2025-05-15	2.600	2.550	2.600	2.550	2.620	746,000	1,931,062	2.5886	2.448	2.401	2.448	2.401	2.466	792,432	2.4369	0.39%
2025-05-14	2.590	2.590	2.610	2.530	2.610	2,645,000	6,777,278	2.5623	2.438	2.438	2.457	2.382	2.457	2,809,627	2.4122	1.97%
2025-05-13	2.540	2.540	2.560	2.530	2.560	347,000	882,620	2.5436	2.391	2.391	2.410	2.382	2.410	368,598	2.3945	0.40%
2025-05-12	2.530	2.520	2.530	2.510	2.560	429,000	1,089,910	2.5406	2.382	2.372	2.382	2.363	2.410	455,701	2.3917	0.80%
2025-05-09	2.510	2.500	2.510	2.500	2.530	640,450	1,608,014	2.5108	2.363	2.354	2.363	2.354	2.382	680,312	2.3636	-1.18%
2025-05-08	2.540	2.540	2.570	2.520	2.560	356,000	900,950	2.5308	2.391	2.391	2.419	2.372	2.410	378,158	2.3825	0.40%
2025-05-07	2.530	2.520	2.530	2.530	2.640	348,000	894,670	2.5709	2.382	2.372	2.382	2.382	2.485	369,660	2.4203	-0.39%
2025-05-06	2.540	2.540	2.560	2.520	2.570	1,244,000	3,168,170	2.5468	2.391	2.391	2.410	2.372	2.419	1,321,427	2.3975	-0.78%
2025-05-02	2.560	2.550	2.560	2.540	2.590	242,000	619,760	2.5610	2.410	2.401	2.410	2.391	2.438	257,062	2.4109	0.79%
2025-04-30	2.540	2.540	2.550	2.530	2.600	770,000	1,967,850	2.5556	2.391	2.391	2.401	2.382	2.448	817,925	2.4059	-0.78%
2025-04-29	2.560	2.530	2.560	2.510	2.560	419,000	1,059,919	2.5296	2.410	2.382	2.410	2.363	2.410	445,079	2.3814	2.40%
2025-04-28	2.500	2.500	2.510	2.450	2.540	1,565,000	3,888,960	2.4850	2.354	2.354	2.363	2.306	2.391	1,662,407	2.3394	-1.19%
2025-04-25	2.530	2.500	2.530	2.500	2.590	1,592,000	4,042,160	2.5390	2.382	2.354	2.382	2.354	2.438	1,691,087	2.3903	1.20%
2025-04-24	2.500	2.500	2.520	2.450	2.530	1,637,195	4,079,468	2.4917	2.354	2.354	2.372	2.306	2.382	1,739,095	2.3457	2.04%
2025-04-23	2.450	2.450	2.470	2.400	2.470	1,783,000	4,365,430	2.4484	2.306	2.306	2.325	2.259	2.325	1,893,975	2.3049	2.94%
2025-04-22	2.380	2.380	2.390	2.380	2.430	1,165,000	2,792,010	2.3966	2.241	2.241	2.250	2.241	2.288	1,237,510	2.2562	-0.42%
2025-04-17	2.390	2.390	2.410	2.380	2.450	2,336,000	5,642,400	2.4154	2.250	2.250	2.269	2.241	2.306	2,481,394	2.2739	0.42%
2025-04-16	2.380	2.380	2.410	2.360	2.410	809,000	1,920,900	2.3744	2.241	2.241	2.269	2.222	2.269	859,353	2.2353	-1.65%
2025-04-15	2.420	2.390	2.420	2.340	2.450	8,747,000	20,895,410	2.3889	2.278	2.250	2.278	2.203	2.306	9,291,419	2.2489	3.42%
2025-04-14	2.340	2.320	2.340	2.320	2.400	1,368,000	3,211,650	2.3477	2.203	2.184	2.203	2.184	2.259	1,453,145	2.2101	-0.43%
2025-04-11	2.350	2.340	2.350	2.350	2.380	384,206	906,874	2.3604	2.212	2.203	2.212	2.212	2.241	408,119	2.2221	-1.26%
2025-04-10	2.380	2.380	2.400	2.370	2.450	2,413,000	5,815,850	2.4102	2.241	2.241	2.259	2.231	2.306	2,563,187	2.2690	2.59%
2025-04-09	2.320	2.320	2.330	2.250	2.340	2,024,000	4,630,620	2.2879	2.184	2.184	2.193	2.118	2.203	2,149,975	2.1538	-0.43%
2025-04-08	2.330	2.330	2.350	2.280	2.350	944,000	2,189,150	2.3190	2.193	2.193	2.212	2.146	2.212	1,002,755	2.1831	3.56%
2025-04-07	2.250	2.250	2.290	2.250	2.450	3,321,000	7,702,440	2.3193	2.118	2.118	2.156	2.118	2.306	3,527,701	2.1834	-10.36%
2025-04-03	2.510	2.510	2.530	2.490	2.570	817,000	2,059,800	2.5212	2.363	2.363	2.382	2.344	2.419	867,851	2.3734	-1.57%
2025-04-02	2.550	2.510	2.550	2.480	2.550	831,964	2,091,246	2.5136	2.401	2.363	2.401	2.335	2.401	883,746	2.3663	1.59%
2025-04-01	2.510	2.510	2.520	2.510	2.580	550,000	1,407,334	2.5588	2.363	2.363	2.372	2.363	2.429	584,232	2.4089	-1.95%
2025-03-31	2.560	2.560	2.580	2.460	2.580	3,276,000	8,214,711	2.5075	2.410	2.410	2.429	2.316	2.429	3,479,900	2.3606	-0.78%
2025-03-28	2.580	2.580	2.600	2.540	2.640	1,749,000	4,522,378	2.5857	2.429	2.429	2.448	2.391	2.485	1,857,859	2.4342	-1.90%
2025-03-27	2.630	2.630	2.680	2.430	2.710	7,920,000	20,490,008	2.5871	2.476	2.476	2.523	2.288	2.551	8,412,946	2.4355	-8.36%
2025-03-26	2.870	2.860	2.870	2.760	2.870	1,405,000	3,978,789	2.8319	2.702	2.692	2.702	2.598	2.702	1,492,448	2.6659	3.99%
2025-03-25	2.760	2.760	2.780	2.760	2.800	195,000	541,540	2.7771	2.598	2.598	2.617	2.598	2.636	207,137	2.6144	-1.78%
2025-03-24	2.810	2.800	2.810	2.790	2.830	416,000	1,167,303	2.8060	2.645	2.636	2.645	2.627	2.664	441,892	2.6416	0.72%
2025-03-21	2.790	2.790	2.830	2.780	2.940	843,000	2,377,360	2.8201	2.627	2.627	2.664	2.617	2.768	895,469	2.6549	-5.10%
2025-03-20	2.940	2.890	2.940	2.890	2.940	221,000	644,060	2.9143	2.768	2.721	2.768	2.721	2.768	234,755	2.7435	0.00%
2025-03-19	2.940	2.930	2.950	2.930	2.970	613,000	1,807,499	2.9486	2.768	2.758	2.777	2.758	2.796	651,154	2.7758	0.34%
2025-03-18	2.930	2.930	2.950	2.920	2.970	875,000	2,571,279	2.9386	2.758	2.758	2.777	2.749	2.796	929,461	2.7664	-0.34%
2025-03-17	2.940	2.910	2.940	2.870	2.980	744,000	2,178,930	2.9287	2.768	2.739	2.768	2.702	2.805	790,307	2.7571	2.44%
2025-03-14	2.870	2.850	2.870	2.830	2.900	906,000	2,597,780	2.8673	2.702	2.683	2.702	2.664	2.730	962,390	2.6993	1.41%
2025-03-13	2.830	2.820	2.830	2.820	2.920	580,000	1,656,930	2.8568	2.664	2.655	2.664	2.655	2.749	616,100	2.6894	-2.41%
2025-03-12	2.900	2.900	2.920	2.900	2.920	189,042	550,435	2.9117	2.730	2.730	2.749	2.730	2.749	200,808	2.7411	-0.68%
2025-03-11	2.920	2.900	2.920	2.860	2.950	653,000	1,889,425	2.8935	2.749	2.730	2.749	2.692	2.777	693,643	2.7239	0.69%
2025-03-10	2.900	2.900	2.920	2.900	2.940	798,000	2,330,190	2.9200	2.730	2.730	2.749	2.730	2.768	847,668	2.7489	1.05%
2025-03-07	2.870	2.870	2.920	2.840	2.940	1,423,000	4,102,810	2.8832	2.702	2.702	2.749	2.674	2.768	1,511,568	2.7143	0.00%
2025-03-06	2.870	2.870	2.880	2.860	2.980	2,855,000	8,294,435	2.9052	2.702	2.702	2.711	2.692	2.805	3,032,697	2.7350	-0.35%
2025-03-05	2.880	2.870	2.880	2.860	2.950	2,139,000	6,197,280	2.8973	2.711	2.702	2.711	2.692	2.777	2,272,133	2.7275	0.00%
2025-03-04	2.880	2.850	2.890	2.800	2.930	1,018,000	2,916,055	2.8645	2.711	2.683	2.721	2.636	2.758	1,081,361	2.6967	0.35%
2025-03-03	2.870	2.820	2.870	2.720	2.940	2,200,000	6,243,275	2.8379	2.702	2.655	2.702	2.561	2.768	2,336,929	2.6716	3.24%
2025-02-28	2.780	2.780	2.790	2.740	3.080	6,877,000	19,930,890	2.8982	2.617	2.617	2.627	2.579	2.900	7,305,029	2.7284	0.72%
2025-02-27	2.760	2.750	2.760	2.670	2.780	2,794,000	7,609,190	2.7234	2.598	2.589	2.598	2.514	2.617	2,967,900	2.5638	4.94%
2025-02-26	2.630	2.610	2.630	2.550	2.650	3,576,000	9,269,777	2.5922	2.476	2.457	2.476	2.401	2.495	3,798,573	2.4403	4.37%
2025-02-25	2.520	2.520	2.530	2.480	2.530	517,000	1,297,547	2.5098	2.372	2.372	2.382	2.335	2.382	549,178	2.3627	-0.40%
2025-02-24	2.530	2.510	2.530	2.470	2.530	294,000	737,020	2.5069	2.382	2.363	2.382	2.325	2.382	312,299	2.3600	3.27%
2025-02-21	2.450	2.450	2.480	2.450	2.540	675,000	1,684,450	2.4955	2.306	2.306	2.335	2.306	2.391	717,012	2.3493	-0.81%
2025-02-20	2.470	2.460	2.520	2.450	2.590	5,460,000	13,873,910	2.5410	2.325	2.316	2.372	2.306	2.438	5,799,834	2.3921	1.65%
2025-02-19	2.430	2.410	2.440	2.410	2.450	220,000	532,700	2.4214	2.288	2.269	2.297	2.269	2.306	233,693	2.2795	0.83%
2025-02-18	2.410	2.400	2.430	2.400	2.470	367,000	885,544	2.4129	2.269	2.259	2.288	2.259	2.325	389,842	2.2715	0.42%
2025-02-17	2.400	2.390	2.410	2.360	2.520	927,000	2,244,324	2.4211	2.259	2.250	2.269	2.222	2.372	984,697	2.2792	0.00%
2025-02-14	2.400	2.400	2.440	2.400	2.470	610,000	1,481,470	2.4286	2.259	2.259	2.297	2.259	2.325	647,967	2.2863	0.84%
2025-02-13	2.380	2.380	2.430	2.380	2.450	410,000	990,839	2.4167	2.241	2.241	2.288	2.241	2.306	435,519	2.2751	-1.65%
2025-02-12	2.420	2.420	2.430	2.360	2.430	916,000	2,194,030	2.3952	2.278	2.278	2.288	2.222	2.288	973,012	2.2549	0.83%
2025-02-11	2.400	2.400	2.460	2.390	2.440	594,000	1,428,230	2.4044	2.259	2.259	2.316	2.250	2.297	630,971	2.2635	-0.41%
2025-02-10	2.410	2.410	2.420	2.400	2.480	239,000	581,500	2.4331	2.269	2.269	2.278	2.259	2.335	253,876	2.2905	0.42%
2025-02-07	2.400	2.390	2.400	2.380	2.500	3,234,000	7,817,935	2.4174	2.259	2.250	2.259	2.241	2.354	3,435,286	2.2758	-1.23%
2025-02-06	2.430	2.430	2.460	2.430	2.520	727,000	1,787,285	2.4584	2.288	2.288	2.316	2.288	2.372	772,249	2.3144	-4.33%
2025-02-05	2.540	2.420	2.540	2.390	2.540	1,102,000	2,698,702	2.4489	2.391	2.278	2.391	2.250	2.391	1,170,589	2.3054	1.60%
2025-02-04	2.500	2.490	2.500	2.500	2.540	284,000	716,120	2.5215	2.354	2.344	2.354	2.354	2.391	301,676	2.3738	-2.34%
2025-02-03	2.560	2.530	2.560	2.490	2.560	303,000	772,465	2.5494	2.410	2.382	2.410	2.344	2.410	321,859	2.4000	0.39%
2025-01-28	2.550	2.510	2.550	2.540	2.560	182,000	464,490	2.5521	2.401	2.363	2.401	2.391	2.410	193,328	2.4026	-1.16%
2025-01-27	2.580	2.570	2.580	2.530	2.580	152,000	389,555	2.5629	2.429	2.419	2.429	2.382	2.429	161,461	2.4127	0.78%
2025-01-24	2.560	2.470	2.560	2.470	2.560	984,000	2,503,340	2.5440	2.410	2.325	2.410	2.325	2.410	1,045,245	2.3950	1.19%
2025-01-23	2.530	2.520	2.530	2.520	2.580	162,000	410,220	2.5322	2.382	2.372	2.382	2.372	2.429	172,083	2.3838	0.40%
2025-01-22	2.520	2.520	2.530	2.520	2.570	204,000	518,665	2.5425	2.372	2.372	2.382	2.372	2.419	216,697	2.3935	-1.95%
2025-01-21	2.570	2.530	2.570	2.490	2.580	1,056,000	2,678,340	2.5363	2.419	2.382	2.419	2.344	2.429	1,121,726	2.3877	1.18%
2025-01-20	2.540	2.510	2.540	2.500	2.550	53,000	134,250	2.5330	2.391	2.363	2.391	2.354	2.401	56,299	2.3846	0.00%
2025-01-17	2.540	2.510	2.540	2.500	2.560	105,000	264,910	2.5230	2.391	2.363	2.391	2.354	2.410	111,535	2.3751	0.40%
2025-01-16	2.530	2.480	2.530	2.480	2.540	264,003	662,837	2.5107	2.382	2.335	2.382	2.335	2.391	280,435	2.3636	1.20%
2025-01-15	2.500	2.430	2.500	2.410	2.530	306,000	752,710	2.4598	2.354	2.288	2.354	2.269	2.382	325,046	2.3157	-0.79%
2025-01-14	2.520	2.460	2.520	2.440	2.520	72,000	177,530	2.4657	2.372	2.316	2.372	2.297	2.372	76,481	2.3212	3.28%
2025-01-13	2.440	2.420	2.440	2.400	2.440	5,000	12,060	2.4120	2.297	2.278	2.297	2.259	2.297	5,311	2.2707	0.00%
2025-01-10	2.440	2.400	2.440	2.440	2.460	141,000	344,700	2.4447	2.297	2.259	2.297	2.297	2.316	149,776	2.3014	0.00%
2025-01-09	2.440	2.420	2.440	2.420	2.480	239,000	580,390	2.4284	2.297	2.278	2.297	2.278	2.335	253,876	2.2861	1.24%
2025-01-08	2.410	2.410	2.440	2.400	2.510	419,000	1,016,155	2.4252	2.269	2.269	2.297	2.259	2.363	445,079	2.2831	-4.37%
2025-01-07	2.520	2.430	2.520	2.510	2.560	25,000	63,180	2.5272	2.372	2.288	2.372	2.363	2.410	26,556	2.3791	1.20%
2025-01-06	2.490	2.490	2.520	2.460	2.560	494,000	1,238,510	2.5071	2.344	2.344	2.372	2.316	2.410	524,747	2.3602	1.63%
2025-01-03	2.450	2.400	2.450	2.410	2.480	57,000	138,940	2.4375	2.306	2.259	2.306	2.269	2.335	60,548	2.2947	1.66%
2025-01-02	2.410	2.380	2.410	2.350	2.450	580,298	1,400,129	2.4128	2.269	2.241	2.269	2.212	2.306	616,416	2.2714	0.84%
2024-12-31	2.390	2.370	2.390	2.350	2.460	2,839,000	6,809,900	2.3987	2.250	2.231	2.250	2.212	2.316	3,015,701	2.2581	0.84%
2024-12-30	2.370	2.370	2.390	2.370	2.490	669,000	1,604,990	2.3991	2.231	2.231	2.250	2.231	2.344	710,639	2.2585	-3.27%
2024-12-27	2.450	2.430	2.450	2.370	2.470	171,000	413,490	2.4181	2.306	2.288	2.306	2.231	2.325	181,643	2.2764	0.82%
2024-12-24	2.430	2.410	2.430	2.410	2.470	257,482	626,112	2.4317	2.288	2.269	2.288	2.269	2.325	273,508	2.2892	1.25%
2024-12-23	2.400	2.380	2.400	2.390	2.460	389,000	936,920	2.4085	2.259	2.241	2.259	2.250	2.316	413,212	2.2674	0.84%
2024-12-20	2.380	2.380	2.400	2.380	2.460	1,795,000	4,330,330	2.4124	2.241	2.241	2.259	2.241	2.316	1,906,722	2.2711	-4.80%
2024-12-19	2.500	2.440	2.500	2.400	2.540	995,149	2,445,860	2.4578	2.354	2.297	2.354	2.259	2.391	1,057,088	2.3138	2.88%
2024-12-18	2.430	2.430	2.480	2.430	2.490	117,000	288,040	2.4619	2.288	2.288	2.335	2.288	2.344	124,282	2.3176	-2.02%
2024-12-17	2.480	2.450	2.540	2.410	2.490	256,000	624,680	2.4402	2.335	2.306	2.391	2.269	2.344	271,934	2.2972	0.81%
2024-12-16	2.460	2.450	2.490	2.450	2.540	411,850	1,027,442	2.4947	2.316	2.306	2.344	2.306	2.391	437,484	2.3485	-1.99%
2024-12-13	2.510	2.510	2.550	2.510	2.540	256,000	646,530	2.5255	2.363	2.363	2.401	2.363	2.391	271,934	2.3775	-2.71%
2024-12-12	2.580	2.550	2.590	2.520	2.600	402,000	1,039,160	2.5850	2.429	2.401	2.438	2.372	2.448	427,021	2.4335	-0.77%
2024-12-11	2.600	2.570	2.600	2.540	2.620	125,000	320,260	2.5621	2.448	2.419	2.448	2.391	2.466	132,780	2.4120	1.96%
2024-12-10	2.550	2.520	2.550	2.520	2.650	491,000	1,268,480	2.5835	2.401	2.372	2.401	2.372	2.495	521,560	2.4321	-0.78%
2024-12-09	2.570	2.540	2.570	2.530	2.650	151,000	388,910	2.5756	2.419	2.391	2.419	2.382	2.495	160,398	2.4247	1.98%
2024-12-06	2.520	2.500	2.520	2.490	2.670	748,540	1,936,473	2.5870	2.372	2.354	2.372	2.344	2.514	795,130	2.4354	-1.95%
2024-12-05	2.570	2.550	2.560	2.530	2.600	161,000	414,770	2.5762	2.419	2.401	2.410	2.382	2.448	171,021	2.4253	-2.28%
2024-12-04	2.630	2.540	2.630	2.560	2.630	393,000	1,011,320	2.5733	2.476	2.391	2.476	2.410	2.476	417,461	2.4226	3.95%
2024-12-03	2.530	2.530	2.550	2.400	2.550	339,000	842,740	2.4860	2.382	2.382	2.401	2.259	2.401	360,100	2.3403	0.80%
2024-12-02	2.510	2.410	2.510	2.400	2.510	265,000	642,780	2.4256	2.363	2.269	2.363	2.259	2.363	281,494	2.2835	3.72%
2024-11-29	2.420	2.410	2.420	2.420	2.540	610,000	1,517,970	2.4885	2.278	2.269	2.278	2.278	2.391	647,967	2.3427	-3.97%
2024-11-28	2.520	2.420	2.520	2.420	2.520	404,000	989,160	2.4484	2.372	2.278	2.372	2.278	2.372	429,145	2.3050	0.00%
2024-11-27	2.520	2.430	2.520	2.400	2.520	348,000	851,590	2.4471	2.372	2.288	2.372	2.259	2.372	369,660	2.3037	6.33%
2024-11-26	2.370	2.370	2.460	2.360	2.460	275,000	662,630	2.4096	2.231	2.231	2.316	2.222	2.316	292,116	2.2684	-4.44%
2024-11-25	2.480	2.470	2.480	2.330	2.510	772,000	1,877,085	2.4315	2.335	2.325	2.335	2.193	2.363	820,050	2.2890	4.64%
2024-11-22	2.370	2.320	2.370	2.330	2.450	134,000	317,330	2.3681	2.231	2.184	2.231	2.193	2.306	142,340	2.2294	0.42%
2024-11-21	2.360	2.360	2.400	2.350	2.410	305,000	727,610	2.3856	2.222	2.222	2.259	2.212	2.269	323,983	2.2458	-2.07%
2024-11-20	2.410	2.400	2.440	2.380	2.450	128,000	310,860	2.4286	2.269	2.259	2.297	2.241	2.306	135,967	2.2863	0.00%
2024-11-19	2.410	2.410	2.440	2.380	2.440	279,000	675,600	2.4215	2.269	2.269	2.297	2.241	2.297	296,365	2.2796	0.84%
2024-11-18	2.390	2.390	2.410	2.390	2.480	364,150	882,703	2.4240	2.250	2.250	2.269	2.250	2.335	386,815	2.2820	-0.83%
2024-11-15	2.410	2.410	2.430	2.410	2.480	134,000	325,370	2.4281	2.269	2.269	2.288	2.269	2.335	142,340	2.2859	-0.82%
2024-11-14	2.430	2.430	2.450	2.420	2.500	376,000	919,430	2.4453	2.288	2.288	2.306	2.278	2.354	399,402	2.3020	-1.22%
2024-11-13	2.460	2.460	2.480	2.450	2.560	89,557	221,437	2.4726	2.316	2.316	2.335	2.306	2.410	95,131	2.3277	-1.60%
2024-11-12	2.500	2.500	2.540	2.480	2.540	161,000	404,220	2.5107	2.354	2.354	2.391	2.335	2.391	171,021	2.3636	-1.57%
2024-11-11	2.540	2.540	2.550	2.460	2.540	205,000	512,630	2.5006	2.391	2.391	2.401	2.316	2.391	217,759	2.3541	0.00%
2024-11-08	2.540	2.510	2.540	2.520	2.640	693,000	1,761,910	2.5424	2.391	2.363	2.391	2.372	2.485	736,133	2.3935	-0.78%
2024-11-07	2.560	2.550	2.560	2.510	2.610	2,390,000	6,106,070	2.5548	2.410	2.401	2.410	2.363	2.457	2,538,755	2.4051	2.40%
2024-11-06	2.500	2.500	2.540	2.500	2.540	212,079	533,715	2.5166	2.354	2.354	2.391	2.354	2.391	225,279	2.3691	-1.57%
2024-11-05	2.540	2.520	2.540	2.510	2.630	2,082,000	5,281,710	2.5368	2.391	2.372	2.391	2.363	2.476	2,211,585	2.3882	0.00%
2024-11-04	2.540	2.500	2.550	2.490	2.640	1,236,000	3,126,640	2.5296	2.391	2.354	2.401	2.344	2.485	1,312,929	2.3814	-0.39%
2024-11-01	2.550	2.530	2.550	2.510	2.600	686,000	1,748,270	2.5485	2.401	2.382	2.401	2.363	2.448	728,697	2.3992	0.39%
2024-10-31	2.540	2.530	2.550	2.530	2.670	604,000	1,567,900	2.5959	2.391	2.382	2.401	2.382	2.514	641,593	2.4438	-0.39%
2024-10-30	2.550	2.550	2.590	2.540	2.640	317,280	812,590	2.5611	2.401	2.401	2.438	2.391	2.485	337,028	2.4110	-3.41%
2024-10-29	2.640	2.640	2.650	2.600	2.740	4,957,831	13,169,204	2.6562	2.485	2.485	2.495	2.448	2.579	5,266,410	2.5006	0.38%
2024-10-28	2.630	2.630	2.650	2.610	2.700	285,000	754,045	2.6458	2.476	2.476	2.495	2.457	2.542	302,739	2.4907	0.38%
2024-10-25	2.620	2.620	2.670	2.620	2.730	98,000	260,680	2.6600	2.466	2.466	2.514	2.466	2.570	104,100	2.5041	-1.13%
2024-10-24	2.650	2.650	2.670	2.600	2.710	1,375,385	3,654,302	2.6569	2.495	2.495	2.514	2.448	2.551	1,460,990	2.5013	-0.75%
2024-10-23	2.670	2.670	2.700	2.660	2.760	926,000	2,533,006	2.7354	2.514	2.514	2.542	2.504	2.598	983,635	2.5751	-1.11%
2024-10-22	2.700	2.700	2.730	2.680	2.780	238,000	646,975	2.7184	2.542	2.542	2.570	2.523	2.617	252,813	2.5591	-0.37%
2024-10-21	2.710	2.680	2.710	2.680	2.760	1,491,000	4,067,200	2.7278	2.551	2.523	2.551	2.523	2.598	1,583,801	2.5680	0.00%
2024-10-18	2.710	2.670	2.710	2.630	2.720	638,927	1,711,718	2.6791	2.551	2.514	2.551	2.476	2.561	678,694	2.5221	0.74%
2024-10-17	2.690	2.660	2.700	2.610	2.780	3,418,000	9,133,899	2.6723	2.532	2.504	2.542	2.457	2.617	3,630,739	2.5157	-3.24%
2024-10-16	2.780	2.740	2.780	2.680	2.800	715,000	1,968,093	2.7526	2.617	2.579	2.617	2.523	2.636	759,502	2.5913	2.96%
2024-10-15	2.700	2.700	2.770	2.630	2.760	2,334,000	6,265,730	2.6845	2.542	2.542	2.608	2.476	2.598	2,479,270	2.5272	-2.17%
2024-10-14	2.760	2.760	2.780	2.700	2.850	2,250,218	6,274,072	2.7882	2.598	2.598	2.617	2.542	2.683	2,390,273	2.6248	2.22%
2024-10-10	2.700	2.700	2.710	2.690	2.760	1,058,000	2,871,989	2.7145	2.542	2.542	2.551	2.532	2.598	1,123,851	2.5555	0.00%
2024-10-09	2.700	2.680	2.700	2.550	2.760	3,847,000	10,257,607	2.6664	2.542	2.523	2.542	2.401	2.598	4,086,440	2.5102	0.00%
2024-10-08	2.700	2.700	2.720	2.700	2.950	6,030,000	16,683,201	2.7667	2.542	2.542	2.561	2.542	2.777	6,405,311	2.6046	-8.47%
2024-10-07	2.950	2.940	2.950	2.910	3.090	8,803,003	26,131,047	2.9684	2.777	2.768	2.777	2.739	2.909	9,350,908	2.7945	1.37%
2024-10-04	2.910	2.900	2.910	2.900	3.030	3,125,000	9,170,948	2.9347	2.739	2.730	2.739	2.730	2.852	3,319,502	2.7627	-2.68%
2024-10-03	2.990	2.950	2.990	2.880	3.060	1,495,000	4,406,530	2.9475	2.815	2.777	2.815	2.711	2.881	1,588,050	2.7748	0.67%
2024-10-02	2.970	2.940	2.970	2.840	3.190	6,979,997	21,061,805	3.0175	2.796	2.768	2.796	2.674	3.003	7,414,437	2.8406	2.77%
2024-09-30	2.890	2.860	2.890	2.850	2.950	1,409,000	4,081,350	2.8966	2.721	2.692	2.721	2.683	2.777	1,496,697	2.7269	4.33%
2024-09-27	2.770	2.770	2.780	2.710	2.840	1,385,000	3,847,562	2.7780	2.608	2.608	2.617	2.551	2.674	1,471,203	2.6152	1.47%
2024-09-26	2.730	2.730	2.770	2.590	2.760	2,444,000	6,480,300	2.6515	2.570	2.570	2.608	2.438	2.598	2,596,116	2.4962	8.33%
2024-09-25	2.520	2.480	2.520	2.480	2.600	597,000	1,520,295	2.5466	2.372	2.335	2.372	2.335	2.448	634,158	2.3973	3.28%
2024-09-24	2.440	2.440	2.480	2.420	2.510	464,998	1,149,505	2.4721	2.297	2.297	2.335	2.278	2.363	493,940	2.3272	1.67%
2024-09-23	2.400	2.400	2.440	2.400	2.490	234,000	567,050	2.4233	2.259	2.259	2.297	2.259	2.344	248,564	2.2813	-3.61%
2024-09-20	2.490	2.490	2.500	2.490	2.490	921,000	2,293,290	2.4900	2.344	2.344	2.354	2.344	2.344	978,324	2.3441	1.63%
2024-09-19	2.450	2.410	2.450	2.400	2.540	991,000	2,449,830	2.4721	2.306	2.269	2.306	2.259	2.391	1,052,680	2.3272	1.24%
2024-09-17	2.420	2.410	2.420	2.340	2.450	623,000	1,484,815	2.3833	2.278	2.269	2.278	2.203	2.306	661,776	2.2437	0.41%
2024-09-16	2.410	2.380	2.410	2.350	2.410	306,000	731,170	2.3894	2.269	2.241	2.269	2.212	2.269	325,046	2.2494	-0.82%
2024-09-13	2.430	2.430	2.440	2.310	2.430	911,000	2,175,169	2.3877	2.288	2.288	2.297	2.175	2.288	967,701	2.2478	1.25%
2024-09-12	2.400	2.400	2.410	2.250	2.400	1,542,000	3,615,950	2.3450	2.259	2.259	2.269	2.118	2.259	1,637,975	2.2076	4.80%
2024-09-11	2.290	2.260	2.290	2.200	2.340	2,267,000	5,072,059	2.2373	2.156	2.128	2.156	2.071	2.203	2,408,100	2.1062	-2.55%
2024-09-10	2.350	2.340	2.350	2.310	2.420	982,000	2,319,400	2.3619	2.212	2.203	2.212	2.175	2.278	1,043,120	2.2235	-2.89%
2024-09-09	2.420	2.420	2.450	2.270	2.420	429,000	984,180	2.2941	2.278	2.278	2.306	2.137	2.278	455,701	2.1597	1.68%
2024-09-05	2.380	2.370	2.380	2.310	2.380	438,000	1,028,810	2.3489	2.241	2.231	2.241	2.175	2.241	465,261	2.2113	4.85%
2024-09-04	2.270	2.260	2.270	2.260	2.350	505,000	1,159,890	2.2968	2.137	2.128	2.137	2.128	2.212	536,432	2.1622	-2.99%
2024-09-03	2.340	2.340	2.350	2.340	2.450	159,000	375,770	2.3633	2.203	2.203	2.212	2.203	2.306	168,896	2.2249	-0.85%
2024-09-02	2.360	2.360	2.380	2.320	2.580	1,616,000	3,817,060	2.3620	2.222	2.222	2.241	2.184	2.429	1,716,581	2.2236	-6.35%
2024-08-30	2.520	2.520	2.580	2.460	2.610	2,668,000	6,892,240	2.5833	2.372	2.372	2.429	2.316	2.457	2,834,058	2.4319	3.28%
2024-08-29	2.440	2.420	2.440	2.360	2.470	532,000	1,286,880	2.4189	2.297	2.278	2.297	2.222	2.325	565,112	2.2772	-0.41%
2024-08-28	2.450	2.450	2.460	2.450	2.520	4,287,000	10,669,718	2.4889	2.306	2.306	2.316	2.306	2.372	4,553,826	2.3430	-3.16%
2024-08-27	2.530	2.520	2.530	2.510	2.630	914,000	2,341,250	2.5615	2.382	2.372	2.382	2.363	2.476	970,888	2.4115	-3.44%
2024-08-26	2.620	2.620	2.630	2.580	2.750	1,274,000	3,348,220	2.6281	2.466	2.466	2.476	2.429	2.589	1,353,295	2.4741	-5.42%
2024-08-23	2.770	2.740	2.770	2.680	2.840	463,000	1,269,820	2.7426	2.608	2.579	2.608	2.523	2.674	491,817	2.5819	1.47%
2024-08-22	2.730	2.710	2.730	2.680	2.790	209,000	568,830	2.7217	2.570	2.551	2.570	2.523	2.627	222,008	2.5622	0.00%
2024-08-21	2.730	2.690	2.730	2.670	2.750	152,000	409,470	2.6939	2.570	2.532	2.570	2.514	2.589	161,461	2.5360	-0.73%
2024-08-20	2.750	2.720	2.750	2.700	2.800	246,000	668,200	2.7163	2.589	2.561	2.589	2.542	2.636	261,311	2.5571	0.00%
2024-08-19	2.750	2.710	2.750	2.660	2.820	361,000	1,004,320	2.7820	2.589	2.551	2.589	2.504	2.655	383,469	2.6190	0.00%
2024-08-16	2.750	2.750	2.800	2.750	2.850	1,406,000	3,906,470	2.7784	2.589	2.589	2.636	2.589	2.683	1,493,510	2.6156	-2.14%
2024-08-15	2.810	2.770	2.810	2.780	2.830	261,000	736,320	2.8211	2.645	2.608	2.645	2.617	2.664	277,245	2.6558	1.81%
2024-08-14	2.760	2.750	2.870	2.740	2.870	217,000	608,170	2.8026	2.598	2.589	2.702	2.579	2.702	230,506	2.6384	-0.36%
2024-08-13	2.770	2.740	2.770	2.740	2.880	77,000	216,430	2.8108	2.608	2.579	2.608	2.579	2.711	81,793	2.6461	-1.07%
2024-08-12	2.800	2.800	2.820	2.710	2.840	414,000	1,153,130	2.7853	2.636	2.636	2.655	2.551	2.674	439,768	2.6221	0.72%
2024-08-09	2.780	2.740	2.790	2.700	2.800	579,000	1,579,220	2.7275	2.617	2.579	2.627	2.542	2.636	615,037	2.5677	3.73%
2024-08-08	2.680	2.680	2.700	2.680	2.720	80,001	216,732	2.7091	2.523	2.523	2.542	2.523	2.561	84,980	2.5504	-1.11%
2024-08-07	2.710	2.680	2.710	2.690	2.730	71,000	192,620	2.7130	2.551	2.523	2.551	2.532	2.570	75,419	2.5540	-0.37%
2024-08-06	2.720	2.700	2.720	2.700	2.740	103,000	279,130	2.7100	2.561	2.542	2.561	2.542	2.579	109,411	2.5512	0.74%
2024-08-05	2.700	2.690	2.700	2.660	2.750	87,000	235,260	2.7041	2.542	2.532	2.542	2.504	2.589	92,415	2.5457	-3.57%
2024-08-02	2.800	2.780	2.800	2.740	2.820	208,000	580,970	2.7931	2.636	2.617	2.636	2.579	2.655	220,946	2.6295	2.19%
2024-08-01	2.740	2.740	2.750	2.740	2.810	2,186,000	6,113,760	2.7968	2.579	2.579	2.589	2.579	2.645	2,322,058	2.6329	-1.79%
2024-07-31	2.790	2.700	2.790	2.580	2.790	849,332	2,301,038	2.7092	2.627	2.542	2.627	2.429	2.627	902,195	2.5505	7.31%
2024-07-30	2.600	2.600	2.680	2.600	2.690	593,000	1,570,450	2.6483	2.448	2.448	2.523	2.448	2.532	629,909	2.4931	-2.26%
2024-07-29	2.660	2.660	2.670	2.660	2.780	633,000	1,724,300	2.7240	2.504	2.504	2.514	2.504	2.617	672,398	2.5644	-4.66%
2024-07-26	2.790	2.760	2.790	2.740	2.810	1,773,921	4,940,409	2.7850	2.627	2.598	2.627	2.579	2.645	1,884,331	2.6218	0.72%
2024-07-25	2.770	2.740	2.770	2.710	2.780	503,000	1,387,597	2.7586	2.608	2.579	2.608	2.551	2.617	534,307	2.5970	0.36%
2024-07-24	2.760	2.760	2.780	2.750	2.770	20,775	57,452	2.7654	2.598	2.598	2.617	2.589	2.608	22,068	2.6034	1.10%
2024-07-23	2.730	2.730	2.740	2.720	2.900	159,000	439,750	2.7657	2.570	2.570	2.579	2.561	2.730	168,896	2.6037	-2.85%
2024-07-22	2.810	2.720	2.810	2.730	2.820	1,354,000	3,773,920	2.7872	2.645	2.561	2.645	2.570	2.655	1,438,274	2.6239	1.08%
2024-07-19	2.780	2.780	2.800	2.760	2.870	306,000	855,529	2.7958	2.617	2.617	2.636	2.598	2.702	325,046	2.6320	-1.42%
2024-07-18	2.820	2.810	2.850	2.810	2.910	1,251,000	3,575,580	2.8582	2.655	2.645	2.683	2.645	2.739	1,328,863	2.6907	-2.76%
2024-07-17	2.900	2.850	2.900	2.850	2.940	364,000	1,047,920	2.8789	2.730	2.683	2.730	2.683	2.768	386,656	2.7102	0.00%
2024-07-16	2.900	2.890	2.900	2.890	2.940	2,277,000	6,604,380	2.9005	2.730	2.721	2.730	2.721	2.768	2,418,722	2.7305	-1.02%
2024-07-15	2.930	2.900	2.930	2.890	2.970	1,021,000	2,963,900	2.9029	2.758	2.730	2.758	2.721	2.796	1,084,548	2.7328	-1.35%
2024-07-12	2.970	2.920	2.970	2.890	2.970	3,148,000	9,147,300	2.9057	2.796	2.749	2.796	2.721	2.796	3,343,934	2.7355	2.41%
2024-07-11	2.900	2.890	2.920	2.890	2.960	2,958,000	8,602,980	2.9084	2.730	2.721	2.749	2.721	2.787	3,142,108	2.7380	0.00%
2024-07-10	2.900	2.900	2.920	2.850	2.990	1,269,000	3,704,640	2.9193	2.730	2.730	2.749	2.683	2.815	1,347,983	2.7483	0.00%
2024-07-09	2.900	2.880	2.900	2.860	3.000	1,294,000	3,785,440	2.9254	2.730	2.711	2.730	2.692	2.824	1,374,539	2.7540	0.69%
2024-07-08	2.880	2.860	2.900	2.860	2.930	325,000	937,950	2.8860	2.711	2.692	2.730	2.692	2.758	345,228	2.7169	-2.37%
2024-07-05	2.950	2.850	2.950	2.900	2.950	16,000	46,900	2.9313	2.777	2.683	2.777	2.730	2.777	16,996	2.7595	0.34%
2024-07-04	2.940	2.900	2.940	2.910	3.000	755,000	2,230,460	2.9543	2.768	2.730	2.768	2.739	2.824	801,992	2.7812	-1.34%
2024-07-03	2.980	2.980	3.000	2.920	3.000	1,689,262	5,006,094	2.9635	2.805	2.805	2.824	2.749	2.824	1,794,403	2.7898	0.68%
2024-07-02	2.960	2.930	2.960	2.920	2.980	1,129,000	3,325,115	2.9452	2.787	2.758	2.787	2.749	2.805	1,199,270	2.7726	2.07%
2024-06-28	2.900	2.900	2.950	2.890	2.960	12,031,000	32,581,860	2.7082	2.730	2.730	2.777	2.721	2.787	12,779,817	2.5495	-1.02%
2024-06-27	2.930	2.920	2.930	2.870	3.070	10,356,000	28,200,880	2.7231	2.758	2.749	2.758	2.702	2.890	11,000,564	2.5636	-1.68%
2024-06-26	2.980	2.980	3.000	2.980	3.070	719,000	2,165,535	3.0119	2.805	2.805	2.824	2.805	2.890	763,751	2.8354	-2.30%
2024-06-25	3.050	3.020	3.070	3.000	3.070	542,000	1,645,914	3.0367	2.871	2.843	2.890	2.824	2.890	575,734	2.8588	1.67%
2024-06-24	3.000	3.000	3.030	2.980	3.120	491,000	1,481,270	3.0168	2.824	2.824	2.852	2.805	2.937	521,560	2.8401	-4.15%
2024-06-21	3.130	3.130	3.140	3.030	3.140	395,000	1,221,740	3.0930	2.947	2.947	2.956	2.852	2.956	419,585	2.9118	-0.32%
2024-06-20	3.140	3.100	3.140	3.100	3.140	5,804,000	15,908,900	2.7410	2.956	2.918	2.956	2.918	2.956	6,165,245	2.5804	1.62%
2024-06-19	3.090	3.090	3.120	3.080	3.140	2,181,000	6,801,760	3.1186	2.909	2.909	2.937	2.900	2.956	2,316,747	2.9359	-0.64%
2024-06-18	3.110	3.050	3.110	3.030	3.120	324,000	995,300	3.0719	2.928	2.871	2.928	2.852	2.937	344,166	2.8919	0.65%
2024-06-17	3.090	3.090	3.140	3.090	3.150	128,000	398,930	3.1166	2.909	2.909	2.956	2.909	2.965	135,967	2.9340	-1.59%
2024-06-14	3.140	3.090	3.140	3.090	3.180	620,000	1,945,730	3.1383	2.956	2.909	2.956	2.909	2.994	658,589	2.9544	0.96%
2024-06-13	3.110	3.110	3.130	3.090	3.190	797,000	2,509,690	3.1489	2.928	2.928	2.947	2.909	3.003	846,606	2.9644	-0.96%
2024-06-12	3.140	3.140	3.170	3.070	3.210	1,199,000	3,762,714	3.1382	2.956	2.956	2.984	2.890	3.022	1,273,627	2.9543	0.64%
2024-06-11	3.120	3.120	3.160	3.100	3.170	1,153,000	3,611,210	3.1320	2.937	2.937	2.975	2.918	2.984	1,224,763	2.9485	-0.64%
2024-06-07	3.140	3.140	3.170	3.130	3.200	280,600	889,368	3.1695	2.956	2.956	2.984	2.947	3.013	298,065	2.9838	-0.63%
2024-06-06	3.160	3.140	3.160	3.130	3.180	357,000	1,126,730	3.1561	2.975	2.956	2.975	2.947	2.994	379,220	2.9712	0.64%
2024-06-05	3.140	3.140	3.160	3.140	3.210	987,000	3,132,375	3.1736	2.956	2.956	2.975	2.956	3.022	1,048,432	2.9877	-2.18%
2024-06-04	3.210	3.180	3.210	3.130	3.240	1,362,000	4,347,231	3.1918	3.022	2.994	3.022	2.947	3.050	1,446,772	3.0048	1.90%
2024-06-03	3.150	3.150	3.160	3.140	3.220	552,000	1,752,738	3.1753	2.965	2.965	2.975	2.956	3.031	586,357	2.9892	-1.25%
2024-05-31	3.190	3.190	3.240	3.180	3.260	780,000	2,512,606	3.2213	3.003	3.003	3.050	2.994	3.069	828,548	3.0325	0.31%
2024-05-30	3.180	3.180	3.200	3.180	3.280	414,000	1,334,466	3.2233	2.994	2.994	3.013	2.994	3.088	439,768	3.0345	-3.05%
2024-05-29	3.280	3.280	3.300	3.240	3.340	589,000	1,950,190	3.3110	3.088	3.088	3.107	3.050	3.144	625,660	3.1170	0.61%
2024-05-28	3.260	3.250	3.290	3.230	3.390	1,704,000	5,630,809	3.3045	3.069	3.060	3.097	3.041	3.191	1,810,058	3.1108	0.31%
2024-05-27	3.510	3.480	3.510	3.460	3.580	421,000	1,482,380	3.5211	3.060	3.033	3.060	3.016	3.121	482,980	3.0692	-1.40%
2024-05-24	3.560	3.530	3.560	3.500	3.600	934,000	3,312,790	3.5469	3.103	3.077	3.103	3.051	3.138	1,071,503	3.0917	-0.84%
2024-05-23	3.590	3.580	3.620	3.580	3.680	1,145,000	4,158,399	3.6318	3.129	3.121	3.155	3.121	3.208	1,313,567	3.1657	-2.45%
2024-05-22	3.680	3.640	3.680	3.520	3.800	8,808,000	32,170,810	3.6525	3.208	3.173	3.208	3.068	3.312	10,104,713	3.1837	0.82%
2024-05-21	3.650	3.650	3.670	3.600	3.710	781,738	2,852,586	3.6490	3.182	3.182	3.199	3.138	3.234	896,825	3.1808	-1.35%
2024-05-20	3.700	3.700	3.730	3.650	3.740	1,469,264	5,425,921	3.6930	3.225	3.225	3.251	3.182	3.260	1,685,569	3.2190	1.09%
2024-05-17	3.660	3.580	3.660	3.480	3.680	8,177,858	29,003,499	3.5466	3.190	3.121	3.190	3.033	3.208	9,381,802	3.0915	0.27%
2024-05-16	3.650	3.620	3.650	3.580	3.690	1,492,000	5,452,390	3.6544	3.182	3.155	3.182	3.121	3.216	1,711,652	3.1855	0.00%
2024-05-14	3.650	3.650	3.680	3.580	3.720	2,296,000	8,445,349	3.6783	3.182	3.182	3.208	3.121	3.243	2,634,017	3.2063	0.27%
2024-05-13	3.640	3.630	3.640	3.610	3.700	783,367	2,858,248	3.6487	3.173	3.164	3.173	3.147	3.225	898,694	3.1804	-1.36%
2024-05-10	3.690	3.650	3.690	3.570	3.700	2,318,000	8,430,120	3.6368	3.216	3.182	3.216	3.112	3.225	2,659,256	3.1701	3.07%
2024-05-09	3.580	3.580	3.610	3.550	3.650	1,566,679	5,662,302	3.6142	3.121	3.121	3.147	3.094	3.182	1,797,325	3.1504	1.42%
2024-05-08	3.530	3.530	3.590	3.440	3.620	3,464,000	12,289,560	3.5478	3.077	3.077	3.129	2.999	3.155	3,973,970	3.0925	0.28%
2024-05-07	3.520	3.490	3.520	3.460	3.620	819,000	2,894,575	3.5343	3.068	3.042	3.068	3.016	3.155	939,573	3.0807	1.15%
2024-05-06	3.480	3.470	3.480	3.380	3.570	617,000	2,117,050	3.4312	3.033	3.025	3.033	2.946	3.112	707,835	2.9909	-1.69%
2024-05-03	3.540	3.500	3.540	3.480	3.550	1,469,000	5,179,511	3.5259	3.086	3.051	3.086	3.033	3.094	1,685,266	3.0734	2.91%
2024-05-02	3.440	3.420	3.470	3.290	3.490	1,453,000	4,994,744	3.4375	2.999	2.981	3.025	2.868	3.042	1,666,911	2.9964	3.61%
2024-04-30	3.320	3.260	3.320	3.240	3.350	748,459	2,463,109	3.2909	2.894	2.842	2.894	2.824	2.920	858,647	2.8686	3.75%
2024-04-29	3.200	3.190	3.200	3.070	3.200	746,000	2,353,831	3.1553	2.789	2.781	2.789	2.676	2.789	855,826	2.7504	3.23%
2024-04-26	3.100	3.060	3.100	3.000	3.100	1,248,000	3,796,979	3.0425	2.702	2.667	2.702	2.615	2.702	1,431,730	2.6520	3.33%
2024-04-25	3.000	2.980	3.000	2.870	3.000	701,000	2,082,220	2.9704	2.615	2.598	2.615	2.502	2.615	804,201	2.5892	1.01%
2024-04-24	2.970	2.970	2.990	2.870	2.990	246,000	725,890	2.9508	2.589	2.589	2.606	2.502	2.606	282,216	2.5721	1.02%
2024-04-23	2.940	2.930	3.010	2.940	2.980	16,000	47,360	2.9600	2.563	2.554	2.624	2.563	2.598	18,356	2.5802	-0.68%
2024-04-22	2.960	2.960	2.990	2.950	3.000	174,000	520,040	2.9887	2.580	2.580	2.606	2.571	2.615	199,616	2.6052	0.34%
2024-04-19	2.950	2.950	2.960	2.920	3.000	161,000	477,529	2.9660	2.571	2.571	2.580	2.545	2.615	184,702	2.5854	-0.67%
2024-04-18	2.970	2.970	3.000	2.930	3.010	284,000	844,260	2.9727	2.589	2.589	2.615	2.554	2.624	325,810	2.5913	-0.34%
2024-04-17	2.980	2.980	3.000	2.910	3.010	205,000	610,512	2.9781	2.598	2.598	2.615	2.537	2.624	235,180	2.5959	1.36%
2024-04-16	2.940	2.940	2.970	2.920	2.960	359,000	1,058,350	2.9481	2.563	2.563	2.589	2.545	2.580	411,852	2.5697	0.34%
2024-04-15	2.930	2.930	2.960	2.920	3.050	459,000	1,357,540	2.9576	2.554	2.554	2.580	2.545	2.659	526,574	2.5781	-0.34%
2024-04-12	2.940	2.930	2.940	2.930	3.020	309,000	915,470	2.9627	2.563	2.554	2.563	2.554	2.632	354,491	2.5825	-3.29%
2024-04-11	3.040	3.040	3.080	3.000	3.080	132,000	399,790	3.0287	2.650	2.650	2.685	2.615	2.685	151,433	2.6400	0.00%
2024-04-10	3.040	3.040	3.080	3.040	3.110	339,000	1,037,840	3.0615	2.650	2.650	2.685	2.650	2.711	388,908	2.6686	-1.62%
2024-04-09	3.090	3.070	3.090	3.070	3.100	87,920	271,038	3.0828	2.693	2.676	2.693	2.676	2.702	100,864	2.6872	0.65%
2024-04-08	3.070	3.050	3.080	3.050	3.110	293,000	903,600	3.0840	2.676	2.659	2.685	2.659	2.711	336,135	2.6882	-0.65%
2024-04-05	3.090	3.090	3.100	3.090	3.200	274,000	859,540	3.1370	2.693	2.693	2.702	2.693	2.789	314,338	2.7344	-3.44%
2024-04-03	3.200	3.190	3.210	3.160	3.270	428,000	1,373,960	3.2102	2.789	2.781	2.798	2.754	2.850	491,010	2.7982	-2.14%
2024-04-02	3.270	3.240	3.270	3.200	3.310	730,088	2,381,336	3.2617	2.850	2.824	2.850	2.789	2.885	837,571	2.8431	0.62%
2024-03-28	3.250	3.250	3.260	3.180	3.290	3,502,774	11,417,908	3.2597	2.833	2.833	2.842	2.772	2.868	4,018,452	2.8414	1.25%
2024-03-27	3.210	3.200	3.210	3.080	3.210	7,610,000	24,102,770	3.1672	2.798	2.789	2.798	2.685	2.798	8,730,344	2.7608	3.88%
2024-03-26	3.090	3.070	3.090	3.050	3.130	699,000	2,162,997	3.0944	2.693	2.676	2.693	2.659	2.728	801,907	2.6973	0.00%
2024-03-25	3.090	3.090	3.100	3.060	3.150	1,138,000	3,546,314	3.1163	2.693	2.693	2.702	2.667	2.746	1,305,536	2.7164	-2.22%
2024-03-22	3.160	3.130	3.160	3.080	3.360	5,676,000	17,834,961	3.1422	2.754	2.728	2.754	2.685	2.929	6,511,620	2.7389	1.28%
2024-03-21	3.120	3.120	3.180	3.090	3.190	1,184,912	3,734,042	3.1513	2.720	2.720	2.772	2.693	2.781	1,359,355	2.7469	0.65%
2024-03-20	3.100	3.100	3.130	3.070	3.120	171,000	530,850	3.1044	2.702	2.702	2.728	2.676	2.720	196,175	2.7060	0.32%
2024-03-19	3.090	3.060	3.090	3.010	3.110	265,000	816,390	3.0807	2.693	2.667	2.693	2.624	2.711	304,013	2.6854	-0.32%
2024-03-18	3.100	3.100	3.140	3.080	3.170	195,000	608,530	3.1207	2.702	2.702	2.737	2.685	2.763	223,708	2.7202	1.97%
2024-03-15	3.040	3.010	3.040	3.040	3.200	19,105,000	58,345,213	3.0539	2.650	2.624	2.650	2.650	2.789	21,917,637	2.6620	-6.46%
2024-03-14	3.250	3.230	3.250	3.180	3.330	995,000	3,215,455	3.2316	2.833	2.816	2.833	2.772	2.903	1,141,484	2.8169	0.93%
2024-03-13	3.220	3.220	3.270	3.130	3.270	999,000	3,205,235	3.2084	2.807	2.807	2.850	2.728	2.850	1,146,073	2.7967	-2.42%
2024-03-12	3.300	3.260	3.300	3.140	3.310	2,309,201	7,494,345	3.2454	2.877	2.842	2.877	2.737	2.885	2,649,161	2.8289	4.10%
2024-03-11	3.170	3.140	3.170	3.080	3.220	451,000	1,429,460	3.1695	2.763	2.737	2.763	2.685	2.807	517,396	2.7628	2.92%
2024-03-08	3.080	3.070	3.080	3.030	3.120	285,000	877,220	3.0780	2.685	2.676	2.685	2.641	2.720	326,958	2.6830	1.32%
2024-03-07	3.040	3.010	3.040	3.030	3.160	263,000	813,110	3.0917	2.650	2.624	2.650	2.641	2.754	301,719	2.6949	-0.98%
2024-03-06	3.070	3.030	3.070	2.950	3.090	635,000	1,947,140	3.0664	2.676	2.641	2.676	2.571	2.693	728,485	2.6729	0.33%
2024-03-05	3.060	3.060	3.090	3.060	3.250	725,000	2,241,350	3.0915	2.667	2.667	2.693	2.667	2.833	831,734	2.6948	-4.08%
2024-03-04	3.190	3.160	3.190	3.120	3.300	760,000	2,412,220	3.1740	2.781	2.754	2.781	2.720	2.877	871,887	2.7667	-1.24%
2024-03-01	3.230	3.230	3.300	3.210	3.290	97,000	317,180	3.2699	2.816	2.816	2.877	2.798	2.868	111,280	2.8503	-1.22%
2024-02-29	3.270	3.250	3.270	3.230	3.300	787,000	2,580,010	3.2783	2.850	2.833	2.850	2.816	2.877	902,862	2.8576	-0.91%
2024-02-28	3.300	3.280	3.300	3.150	3.310	1,086,000	3,524,700	3.2456	2.877	2.859	2.877	2.746	2.885	1,245,881	2.8291	0.00%
2024-02-27	3.300	3.260	3.300	3.300	3.330	42,057	139,484	3.3165	2.877	2.842	2.877	2.877	2.903	48,249	2.8909	-0.90%
2024-02-26	3.330	3.330	3.370	3.330	3.440	593,000	1,998,150	3.3696	2.903	2.903	2.938	2.903	2.999	680,301	2.9372	-1.77%
2024-02-23	3.390	3.390	3.420	3.250	3.430	965,000	3,219,440	3.3362	2.955	2.955	2.981	2.833	2.990	1,107,067	2.9081	5.94%
2024-02-22	3.200	3.190	3.200	3.120	3.250	1,201,000	3,829,440	3.1885	2.789	2.781	2.789	2.720	2.833	1,377,811	2.7794	-1.54%
2024-02-21	3.250	3.220	3.260	3.160	3.320	1,139,000	3,699,060	3.2476	2.833	2.807	2.842	2.754	2.894	1,306,683	2.8309	0.62%
2024-02-20	3.230	3.210	3.230	3.000	3.250	1,088,000	3,421,000	3.1443	2.816	2.798	2.816	2.615	2.833	1,248,175	2.7408	3.86%
2024-02-19	3.110	3.100	3.110	3.110	3.270	19,000	61,010	3.2111	2.711	2.702	2.711	2.711	2.850	21,797	2.7990	-5.18%
2024-02-16	3.280	3.250	3.280	3.100	3.290	627,000	2,007,770	3.2022	2.859	2.833	2.859	2.702	2.868	719,307	2.7913	3.80%
2024-02-15	3.160	3.090	3.160	3.020	3.170	58,000	178,945	3.0853	2.754	2.693	2.754	2.632	2.763	66,539	2.6893	2.27%
2024-02-14	3.090	3.030	3.120	3.010	3.110	132,000	406,000	3.0758	2.693	2.641	2.720	2.624	2.711	151,433	2.6811	0.32%
2024-02-09	3.080	2.890	3.090	-	-	0	0	-	2.685	2.519	2.693	-	-	0	-	0.00%
2024-02-08	3.080	3.040	3.080	2.910	3.080	931,000	2,821,640	3.0308	2.685	2.650	2.685	2.537	2.685	1,068,062	2.6418	5.12%
2024-02-07	2.930	2.880	2.930	2.840	3.020	945,126	2,752,049	2.9118	2.554	2.510	2.554	2.476	2.632	1,084,267	2.5382	-2.01%
2024-02-06	2.990	2.990	3.000	2.950	3.060	812,874	2,445,175	3.0081	2.606	2.606	2.615	2.571	2.667	932,545	2.6220	1.01%
2024-02-05	2.960	2.950	2.960	2.950	3.050	1,110,000	3,322,970	2.9937	2.580	2.571	2.580	2.571	2.659	1,273,414	2.6095	-2.95%
2024-02-02	3.050	3.050	3.060	3.040	3.240	1,034,000	3,200,340	3.0951	2.659	2.659	2.667	2.650	2.824	1,186,225	2.6979	-1.93%
2024-02-01	3.110	3.110	3.120	3.050	3.170	326,000	1,015,898	3.1163	2.711	2.711	2.720	2.659	2.763	373,994	2.7164	-4.89%
2024-01-31	3.270	3.210	3.270	3.100	3.340	413,000	1,319,090	3.1939	2.850	2.798	2.850	2.702	2.911	473,802	2.7841	-0.30%
2024-01-30	3.280	3.280	3.400	3.280	3.280	22,000	72,160	3.2800	2.859	2.859	2.964	2.859	2.859	25,239	2.8591	-3.53%
2024-01-29	3.400	3.400	3.410	3.240	3.480	2,824,000	9,345,911	3.3095	2.964	2.964	2.972	2.824	3.033	3,239,749	2.8848	1.19%
2024-01-26	3.360	3.360	3.370	3.120	3.430	2,496,000	8,237,367	3.3002	2.929	2.929	2.938	2.720	2.990	2,863,461	2.8767	8.04%
2024-01-25	3.110	3.110	3.130	3.040	3.150	8,211,014	25,584,852	3.1159	2.711	2.711	2.728	2.650	2.746	9,419,839	2.7161	4.36%
2024-01-24	2.980	2.980	3.000	2.970	3.160	1,947,000	5,870,270	3.0150	2.598	2.598	2.615	2.589	2.754	2,233,637	2.6281	1.36%
2024-01-23	2.940	2.920	2.940	2.860	3.040	2,182,073	6,401,959	2.9339	2.563	2.545	2.563	2.493	2.650	2,503,318	2.5574	-1.01%
2024-01-22	2.970	2.970	3.000	2.950	3.170	2,097,000	6,305,262	3.0068	2.589	2.589	2.615	2.571	2.763	2,405,720	2.6209	-5.71%
2024-01-19	3.150	3.140	3.150	3.090	3.190	156,000	489,440	3.1374	2.746	2.737	2.746	2.693	2.781	178,966	2.7348	0.32%
2024-01-18	3.140	3.110	3.140	3.120	3.310	645,000	2,043,570	3.1683	2.737	2.711	2.737	2.720	2.885	739,957	2.7617	-0.32%
2024-01-17	3.150	3.150	3.170	3.120	3.210	249,000	787,719	3.1635	2.746	2.746	2.763	2.720	2.798	285,658	2.7576	-1.56%
2024-01-16	3.200	3.190	3.220	3.180	3.350	581,000	1,890,625	3.2541	2.789	2.781	2.807	2.772	2.920	666,535	2.8365	-2.44%
2024-01-15	3.280	3.270	3.280	3.270	3.410	34,999	115,597	3.3029	2.859	2.850	2.859	2.850	2.972	40,152	2.8790	-2.09%
2024-01-12	3.350	3.340	3.350	3.300	3.360	32,000	106,390	3.3247	2.920	2.911	2.920	2.877	2.929	36,711	2.8980	0.30%
2024-01-11	3.340	3.340	3.360	3.250	3.360	440,000	1,458,217	3.3141	2.911	2.911	2.929	2.833	2.929	504,777	2.8888	2.77%
2024-01-10	3.250	3.250	3.260	3.250	3.310	148,000	483,190	3.2648	2.833	2.833	2.842	2.833	2.885	169,789	2.8458	-1.52%
2024-01-09	3.300	3.300	3.310	3.300	3.390	35,590	118,304	3.3241	2.877	2.877	2.885	2.877	2.955	40,830	2.8975	-2.65%
2024-01-08	3.390	3.320	3.390	3.200	3.440	2,117,862	7,140,499	3.3716	2.955	2.894	2.955	2.789	2.999	2,429,653	2.9389	2.42%
2024-01-05	3.310	3.280	3.310	3.100	3.310	2,621,000	8,500,630	3.2433	2.885	2.859	2.885	2.702	2.885	3,006,863	2.8271	3.44%
2024-01-04	3.200	3.200	3.300	3.100	3.240	427,000	1,356,550	3.1769	2.789	2.789	2.877	2.702	2.824	489,863	2.7692	2.24%
2024-01-03	3.130	3.130	3.160	3.120	3.230	501,000	1,585,670	3.1650	2.728	2.728	2.754	2.720	2.816	574,757	2.7589	-2.49%
2024-01-02	3.210	3.200	3.210	3.210	3.440	438,000	1,424,710	3.2528	2.798	2.789	2.798	2.798	2.999	502,482	2.8353	-5.31%
2023-12-29	3.390	3.310	3.390	3.230	3.390	746,000	2,492,170	3.3407	2.955	2.885	2.955	2.816	2.955	855,826	2.9120	2.73%
2023-12-28	3.300	3.300	3.310	3.070	3.300	3,520,000	11,148,460	3.1672	2.877	2.877	2.885	2.676	2.877	4,038,214	2.7607	2.80%
2023-12-27	3.210	3.190	3.210	3.150	3.360	3,667,517	11,881,168	3.2396	2.798	2.781	2.798	2.746	2.929	4,207,449	2.8238	-3.02%
2023-12-22	3.310	3.280	3.310	3.210	3.430	1,613,000	5,348,490	3.3159	2.885	2.859	2.885	2.798	2.990	1,850,466	2.8903	-1.78%
2023-12-21	3.370	3.360	3.370	3.280	3.400	1,762,000	5,872,933	3.3331	2.938	2.929	2.938	2.859	2.964	2,021,401	2.9054	0.60%
2023-12-20	3.350	3.340	3.350	3.330	3.400	633,450	2,142,766	3.3827	2.920	2.911	2.920	2.903	2.964	726,706	2.9486	0.90%
2023-12-19	3.320	3.320	3.330	3.320	3.400	243,000	815,390	3.3555	2.894	2.894	2.903	2.894	2.964	278,774	2.9249	-1.19%
2023-12-18	3.360	3.350	3.360	3.350	3.430	538,000	1,818,980	3.3810	2.929	2.920	2.929	2.920	2.990	617,204	2.9471	-2.04%
2023-12-15	3.430	3.430	3.460	3.430	3.590	355,000	1,227,310	3.4572	2.990	2.990	3.016	2.990	3.129	407,263	3.0136	-1.15%
2023-12-14	3.470	3.470	3.510	3.450	3.620	1,621,000	5,758,930	3.5527	3.025	3.025	3.060	3.007	3.155	1,859,643	3.0968	-1.42%
2023-12-13	3.520	3.500	3.520	3.460	3.580	1,476,000	5,207,595	3.5282	3.068	3.051	3.068	3.016	3.121	1,693,297	3.0754	-0.85%
2023-12-12	3.550	3.550	3.570	3.420	3.570	332,000	1,170,120	3.5245	3.094	3.094	3.112	2.981	3.112	380,877	3.0722	3.20%
2023-12-11	3.440	3.390	3.440	3.280	3.480	914,000	3,081,280	3.3712	2.999	2.955	2.999	2.859	3.033	1,048,559	2.9386	-0.86%
2023-12-08	3.470	3.470	3.500	3.470	3.770	2,136,000	7,657,940	3.5852	3.025	3.025	3.051	3.025	3.286	2,450,462	3.1251	-5.19%
2023-12-07	3.660	3.650	3.660	3.620	3.810	411,850	1,529,850	3.7146	3.190	3.182	3.190	3.155	3.321	472,483	3.2379	-3.17%
2023-12-06	3.780	3.780	3.800	3.780	3.900	739,000	2,834,248	3.8352	3.295	3.295	3.312	3.295	3.400	847,796	3.3431	-4.06%
2023-12-05	3.940	3.880	3.940	3.910	3.960	13,028	51,218	3.9314	3.434	3.382	3.434	3.408	3.452	14,946	3.4269	-1.50%
2023-12-04	4.000	3.960	4.000	3.950	4.190	8,746,011	34,981,593	3.9997	3.487	3.452	3.487	3.443	3.652	10,033,598	3.4864	-4.53%
2023-12-01	4.190	4.090	4.190	3.990	4.190	4,360,000	17,899,560	4.1054	3.652	3.565	3.652	3.478	3.652	5,001,879	3.5786	2.20%
2023-11-30	4.100	4.100	4.110	3.890	4.110	9,402,000	37,874,780	4.0284	3.574	3.574	3.583	3.391	3.583	10,786,162	3.5114	3.80%
2023-11-29	3.950	3.930	3.950	3.840	4.010	1,416,000	5,568,260	3.9324	3.443	3.426	3.443	3.347	3.495	1,624,463	3.4278	-1.25%
2023-11-28	4.000	3.990	4.000	3.920	4.020	1,913,000	7,622,620	3.9846	3.487	3.478	3.487	3.417	3.504	2,194,632	3.4733	2.30%
2023-11-27	3.910	3.910	3.970	3.850	4.000	1,372,000	5,392,030	3.9301	3.408	3.408	3.461	3.356	3.487	1,573,986	3.4257	0.51%
2023-11-24	3.890	3.850	3.890	3.850	3.900	26,000	100,519	3.8661	3.391	3.356	3.391	3.356	3.400	29,828	3.3700	0.00%
2023-11-23	3.890	3.890	3.900	3.790	3.900	460,872	1,781,990	3.8666	3.391	3.391	3.400	3.304	3.400	528,722	3.3704	0.26%
2023-11-22	3.880	3.860	3.880	3.850	3.880	29,000	111,960	3.8607	3.382	3.365	3.382	3.356	3.382	33,269	3.3653	0.78%
2023-11-21	3.850	3.840	3.850	3.850	3.950	280,000	1,096,000	3.9143	3.356	3.347	3.356	3.356	3.443	321,222	3.4120	0.79%
2023-11-20	3.820	3.820	3.830	3.820	3.900	481,000	1,854,390	3.8553	3.330	3.330	3.339	3.330	3.400	551,813	3.3605	0.79%
2023-11-17	3.790	3.790	3.810	3.780	3.910	469,000	1,784,100	3.8041	3.304	3.304	3.321	3.295	3.408	538,046	3.3159	-0.26%
2023-11-16	3.800	3.800	3.850	3.750	3.820	594,000	2,254,770	3.7959	3.312	3.312	3.356	3.269	3.330	681,449	3.3088	-0.26%
2023-11-15	3.810	3.760	3.810	3.670	3.810	1,302,000	4,903,310	3.7660	3.321	3.277	3.321	3.199	3.321	1,493,680	3.2827	2.70%
2023-11-14	3.710	3.710	3.720	3.650	3.770	1,299,000	4,863,010	3.7437	3.234	3.234	3.243	3.182	3.286	1,490,239	3.2632	-1.85%
2023-11-13	3.780	3.770	3.800	3.710	3.890	1,095,000	4,132,530	3.7740	3.295	3.286	3.312	3.234	3.391	1,256,206	3.2897	-0.79%
2023-11-10	3.810	3.800	3.830	3.700	3.840	1,250,000	4,705,630	3.7645	3.321	3.312	3.339	3.225	3.347	1,434,025	3.2814	3.25%
2023-11-09	3.690	3.650	3.690	3.600	3.790	554,000	2,056,850	3.7127	3.216	3.182	3.216	3.138	3.304	635,560	3.2363	-0.27%
2023-11-08	3.700	3.650	3.700	3.590	3.700	293,061	1,078,770	3.6810	3.225	3.182	3.225	3.129	3.225	336,205	3.2087	-0.80%
2023-11-07	3.730	3.710	3.730	3.500	3.750	1,323,550	4,825,588	3.6459	3.251	3.234	3.251	3.051	3.269	1,518,403	3.1781	4.48%
2023-11-06	3.570	3.540	3.570	3.310	3.570	2,329,000	8,152,120	3.5003	3.112	3.086	3.112	2.885	3.112	2,671,875	3.0511	5.62%
2023-11-03	3.380	3.370	3.380	3.360	3.450	1,214,000	4,131,170	3.4029	2.946	2.938	2.946	2.929	3.007	1,392,725	2.9662	0.00%
2023-11-02	3.380	3.340	3.400	3.230	3.380	624,148	2,081,341	3.3347	2.946	2.911	2.964	2.816	2.946	716,035	2.9068	0.90%
2023-11-01	3.350	3.350	3.370	3.320	3.450	217,000	732,010	3.3733	2.920	2.920	2.938	2.894	3.007	248,947	2.9404	-2.62%
2023-10-31	3.440	3.410	3.440	3.400	3.460	285,000	977,340	3.4293	2.999	2.972	2.999	2.964	3.016	326,958	2.9892	0.00%
2023-10-30	3.440	3.400	3.440	3.400	3.470	639,000	2,192,255	3.4308	2.999	2.964	2.999	2.964	3.025	733,074	2.9905	1.47%
2023-10-27	3.390	3.390	3.460	3.310	3.450	262,000	889,930	3.3967	2.955	2.955	3.016	2.885	3.007	300,572	2.9608	1.19%
2023-10-26	3.350	3.320	3.350	3.210	3.360	139,000	459,080	3.3027	2.920	2.894	2.920	2.798	2.929	159,464	2.8789	0.90%
2023-10-25	3.320	3.220	3.300	3.320	3.430	309,000	1,049,430	3.3962	2.894	2.807	2.877	2.894	2.990	354,491	2.9604	-1.48%
2023-10-24	3.370	3.350	3.420	3.310	3.420	238,000	807,577	3.3932	2.938	2.920	2.981	2.885	2.981	273,038	2.9577	0.30%
2023-10-20	3.360	3.360	3.390	3.340	3.490	830,000	2,821,020	3.3988	2.929	2.929	2.955	2.911	3.042	952,193	2.9627	-1.75%
2023-10-19	3.420	3.350	3.420	3.280	3.440	582,000	1,973,560	3.3910	2.981	2.920	2.981	2.859	2.999	667,682	2.9558	1.18%
2023-10-18	3.380	3.380	3.410	3.360	3.440	240,000	815,050	3.3960	2.946	2.946	2.972	2.929	2.999	275,333	2.9602	-0.88%
2023-10-17	3.410	3.380	3.430	3.330	3.440	143,000	484,570	3.3886	2.972	2.946	2.990	2.903	2.999	164,052	2.9538	0.29%
2023-10-16	3.400	3.430	3.490	3.350	3.420	201,522	685,978	3.4040	2.964	2.990	3.042	2.920	2.981	231,190	2.9672	0.00%
2023-10-13	3.400	3.370	3.400	3.370	3.430	21,000	71,440	3.4019	2.964	2.938	2.964	2.938	2.990	24,092	2.9653	-1.16%
2023-10-12	3.440	3.420	3.440	3.360	3.480	223,000	759,630	3.4064	2.999	2.981	2.999	2.929	3.033	255,830	2.9693	0.58%
2023-10-11	3.420	3.380	3.430	3.330	3.460	1,150,000	3,907,900	3.3982	2.981	2.946	2.990	2.903	3.016	1,319,303	2.9621	0.29%
2023-10-10	3.410	3.400	3.520	3.400	3.420	20,000	68,230	3.4115	2.972	2.964	3.068	2.964	2.981	22,944	2.9737	1.19%
2023-10-09	3.370	3.380	3.500	3.270	3.380	74,000	246,940	3.3370	2.938	2.946	3.051	2.850	2.946	84,894	2.9088	0.60%
2023-10-06	3.350	3.300	3.480	3.340	3.440	28,000	94,260	3.3664	2.920	2.877	3.033	2.911	2.999	32,122	2.9344	0.90%
2023-10-05	3.320	3.280	3.350	3.280	3.330	23,000	76,030	3.3057	2.894	2.859	2.920	2.859	2.903	26,386	2.8814	1.22%
2023-10-04	3.280	3.220	3.290	3.220	3.290	1,642,000	5,401,800	3.2898	2.859	2.807	2.868	2.807	2.868	1,883,735	2.8676	-0.30%
2023-10-03	3.290	3.220	3.290	3.210	3.290	92,000	299,670	3.2573	2.868	2.807	2.868	2.798	2.868	105,544	2.8393	1.86%
2023-09-29	3.230	3.200	3.230	3.230	3.570	125,000	423,700	3.3896	2.816	2.789	2.816	2.816	3.112	143,402	2.9546	-6.65%
2023-09-28	3.460	3.300	3.560	3.160	3.460	362,000	1,193,980	3.2983	3.016	2.877	3.103	2.754	3.016	415,294	2.8750	3.28%
2023-09-27	3.350	3.330	3.350	3.300	3.370	274,230	917,233	3.3448	2.920	2.903	2.920	2.877	2.938	314,602	2.9155	-1.18%
2023-09-26	3.390	3.380	3.410	3.330	3.450	20,001	67,963	3.3980	2.955	2.946	2.972	2.903	3.007	22,946	2.9619	-0.29%
2023-09-25	3.400	3.400	3.410	3.400	3.480	532,000	1,827,010	3.4342	2.964	2.964	2.972	2.964	3.033	610,321	2.9935	-2.30%
2023-09-22	3.480	3.490	3.500	3.410	3.620	9,000	31,290	3.4767	3.033	3.042	3.051	2.972	3.155	10,325	3.0305	-0.57%
2023-09-21	3.500	3.400	3.500	3.500	3.500	1,000	3,500	3.5000	3.051	2.964	3.051	3.051	3.051	1,147	3.0509	0.86%
2023-09-20	3.470	3.450	3.470	3.450	3.470	18,000	62,140	3.4522	3.025	3.007	3.025	3.007	3.025	20,650	3.0092	0.00%
2023-09-19	3.470	3.460	3.470	3.470	3.500	734,000	2,566,680	3.4968	3.025	3.016	3.025	3.025	3.051	842,059	3.0481	0.29%
2023-09-18	3.460	3.460	3.470	3.460	3.560	313,000	1,103,470	3.5255	3.016	3.016	3.025	3.016	3.103	359,080	3.0730	-4.42%
2023-09-15	3.620	3.620	3.630	3.480	3.620	2,214,000	7,950,540	3.5910	3.155	3.155	3.164	3.033	3.155	2,539,945	3.1302	0.56%
2023-09-14	3.600	3.500	3.600	3.470	3.650	134,000	478,570	3.5714	3.138	3.051	3.138	3.025	3.182	153,727	3.1131	0.00%
2023-09-13	3.600	3.590	3.600	3.590	3.600	15,000	53,890	3.5927	3.138	3.129	3.138	3.129	3.138	17,208	3.1316	0.56%
2023-09-12	3.580	3.530	3.580	3.510	3.580	209,000	742,380	3.5521	3.121	3.077	3.121	3.060	3.121	239,769	3.0962	-0.56%
2023-09-11	3.600	3.600	3.630	3.600	3.670	98,000	354,370	3.6160	3.138	3.138	3.164	3.138	3.199	112,428	3.1520	-1.91%
2023-09-07	3.670	3.620	3.670	3.550	3.700	45,000	162,669	3.6149	3.199	3.155	3.199	3.094	3.225	51,625	3.1510	-2.13%
2023-09-06	3.750	3.650	3.750	3.550	3.750	44,000	161,880	3.6791	3.269	3.182	3.269	3.094	3.269	50,478	3.2070	1.63%
2023-09-05	3.690	3.660	3.710	3.570	3.690	48,000	173,910	3.6231	3.216	3.190	3.234	3.112	3.216	55,067	3.1582	-0.81%
2023-09-04	3.720	3.680	3.750	3.600	3.740	203,000	751,460	3.7018	3.243	3.208	3.269	3.138	3.260	232,886	3.2267	2.76%
2023-08-31	3.620	3.530	3.620	3.500	3.620	154,000	551,710	3.5825	3.155	3.077	3.155	3.051	3.155	176,672	3.1228	3.13%
2023-08-30	3.510	3.510	3.520	3.510	3.600	392,000	1,384,800	3.5327	3.060	3.060	3.068	3.060	3.138	449,710	3.0793	-0.28%
2023-08-29	3.520	3.520	3.600	3.500	3.640	271,549	968,724	3.5674	3.068	3.068	3.138	3.051	3.173	311,526	3.1096	-3.30%
2023-08-28	3.640	3.600	3.640	3.600	3.740	190,000	695,940	3.6628	3.173	3.138	3.173	3.138	3.260	217,972	3.1928	-2.67%
2023-08-25	3.740	3.740	3.770	3.690	3.820	654,000	2,459,740	3.7611	3.260	3.260	3.286	3.216	3.330	750,282	3.2784	-0.80%
2023-08-24	3.770	3.770	3.830	3.720	3.830	119,000	449,060	3.7736	3.286	3.286	3.339	3.243	3.339	136,519	3.2894	-0.53%
2023-08-23	3.790	3.790	3.800	3.720	3.800	108,053	407,959	3.7755	3.304	3.304	3.312	3.243	3.312	123,961	3.2910	0.26%
2023-08-22	3.780	3.770	3.890	3.760	3.780	7,000	26,329	3.7613	3.295	3.286	3.391	3.277	3.295	8,031	3.2786	-1.56%
2023-08-21	3.840	3.840	3.870	3.700	3.840	136,000	509,580	3.7469	3.347	3.347	3.373	3.225	3.347	156,022	3.2661	2.13%
2023-08-18	3.760	3.690	3.880	3.680	3.780	87,402	328,075	3.7536	3.277	3.216	3.382	3.208	3.295	100,269	3.2719	0.27%
2023-08-17	3.750	3.750	3.820	3.750	3.820	66,000	249,230	3.7762	3.269	3.269	3.330	3.269	3.330	75,717	3.2916	0.00%
2023-08-16	3.750	3.710	3.750	3.700	3.860	143,000	537,700	3.7601	3.269	3.234	3.269	3.225	3.365	164,052	3.2776	-1.83%
2023-08-15	3.820	3.760	3.820	3.680	3.820	79,000	295,340	3.7385	3.330	3.277	3.330	3.208	3.330	90,630	3.2587	-1.80%
2023-08-14	3.890	3.890	3.900	3.740	3.890	6,689	25,606	3.8281	3.391	3.391	3.400	3.260	3.391	7,674	3.3368	0.78%
2023-08-11	3.860	3.730	3.860	3.710	3.860	88,000	335,130	3.8083	3.365	3.251	3.365	3.234	3.365	100,955	3.3196	1.31%
2023-08-10	3.810	3.810	3.830	3.810	3.880	32,000	123,320	3.8538	3.321	3.321	3.339	3.321	3.382	36,711	3.3592	0.00%
2023-08-09	3.810	3.810	3.980	3.800	3.810	5,000	19,009	3.8018	3.321	3.321	3.469	3.312	3.321	5,736	3.3139	0.00%
2023-08-08	3.810	3.800	4.110	3.800	3.990	24,000	92,538	3.8558	3.321	3.312	3.583	3.312	3.478	27,533	3.3610	-5.93%
2023-08-07	4.050	3.890	4.050	-	-	0	0	-	3.530	3.391	3.530	-	-	0	-	-0.25%
2023-08-04	4.060	3.970	4.060	3.940	4.060	17,000	67,610	3.9771	3.539	3.461	3.539	3.434	3.539	19,503	3.4667	-0.73%
2023-08-03	4.090	4.020	4.090	3.920	4.090	148,000	593,060	4.0072	3.565	3.504	3.565	3.417	3.565	169,789	3.4929	1.49%
2023-08-02	4.030	4.020	4.030	3.920	4.100	257,000	1,025,250	3.9893	3.513	3.504	3.513	3.417	3.574	294,836	3.4774	4.13%
2023-08-01	3.870	3.870	3.990	3.860	4.000	410,000	1,625,450	3.9645	3.373	3.373	3.478	3.365	3.487	470,360	3.4558	-2.76%
2023-07-31	3.980	3.860	3.980	3.850	3.980	377,000	1,476,200	3.9156	3.469	3.365	3.469	3.356	3.469	432,502	3.4132	3.11%
2023-07-28	3.860	3.860	3.890	3.770	3.930	70,000	269,050	3.8436	3.365	3.365	3.391	3.286	3.426	80,305	3.3503	-1.03%
2023-07-27	3.900	3.900	3.920	3.700	3.930	77,000	291,200	3.7818	3.400	3.400	3.417	3.225	3.426	88,336	3.2965	5.41%
2023-07-26	3.700	3.700	3.810	3.700	3.900	51,000	194,520	3.8141	3.225	3.225	3.321	3.225	3.400	58,508	3.3247	-3.65%
2023-07-25	3.840	3.840	3.880	3.700	3.940	399,000	1,547,730	3.8790	3.347	3.347	3.382	3.225	3.434	457,741	3.3812	4.35%
2023-07-24	3.680	3.670	3.830	3.660	3.800	46,000	170,880	3.7148	3.208	3.199	3.339	3.190	3.312	52,772	3.2381	-1.87%
2023-07-21	3.750	3.750	3.820	3.670	3.820	19,000	71,700	3.7737	3.269	3.269	3.330	3.199	3.330	21,797	3.2894	-1.83%
2023-07-20	3.820	3.750	3.820	3.680	3.820	62,003	233,931	3.7729	3.330	3.269	3.330	3.208	3.330	71,131	3.2887	1.87%
2023-07-19	3.750	3.750	3.800	3.750	3.750	2,000	7,500	3.7500	3.269	3.269	3.312	3.269	3.269	2,294	3.2688	-0.27%
2023-07-18	3.760	3.760	3.800	3.760	3.850	208,000	782,840	3.7637	3.277	3.277	3.312	3.277	3.356	238,622	3.2807	0.00%
2023-07-14	3.760	3.700	3.760	3.760	3.760	2,000	7,520	3.7600	3.277	3.225	3.277	3.277	3.277	2,294	3.2775	0.00%
2023-07-13	3.760	3.680	3.770	3.650	3.790	16,000	59,560	3.7225	3.277	3.208	3.286	3.182	3.304	18,356	3.2448	3.01%
2023-07-12	3.650	3.650	3.730	3.640	3.880	34,965	131,232	3.7532	3.182	3.182	3.251	3.173	3.382	40,113	3.2716	-0.82%
2023-07-11	3.680	3.680	3.770	3.640	3.790	159,620	583,775	3.6573	3.208	3.208	3.286	3.173	3.304	183,119	3.1880	0.82%
2023-07-10	3.650	3.650	3.750	3.600	3.760	111,000	405,270	3.6511	3.182	3.182	3.269	3.138	3.277	127,341	3.1825	-1.88%
2023-07-07	3.720	3.720	3.810	3.720	3.810	5,000	18,660	3.7320	3.243	3.243	3.321	3.243	3.321	5,736	3.2531	-1.33%
2023-07-06	3.770	3.710	3.840	3.700	3.830	22,000	83,430	3.7923	3.286	3.234	3.347	3.225	3.339	25,239	3.3056	-0.79%
2023-07-05	3.800	3.700	3.790	3.700	3.800	3,000	11,290	3.7633	3.312	3.225	3.304	3.225	3.312	3,442	3.2804	0.26%
2023-07-04	3.790	3.700	3.800	3.700	3.790	8,000	29,730	3.7163	3.304	3.225	3.312	3.225	3.304	9,178	3.2394	0.80%
2023-07-03	3.760	3.870	3.880	3.540	3.900	9,000	33,840	3.7600	3.277	3.373	3.382	3.086	3.400	10,325	3.2775	-3.59%
2023-06-30	3.900	3.900	3.910	3.900	3.900	10,000	39,000	3.9000	3.400	3.400	3.408	3.400	3.400	11,472	3.3995	5.41%
2023-06-29	3.700	3.700	3.770	3.580	3.700	35,000	127,210	3.6346	3.225	3.225	3.286	3.121	3.225	40,153	3.1682	2.49%
2023-06-28	3.610	3.530	3.900	3.610	3.610	2,000	7,220	3.6100	3.147	3.077	3.400	3.147	3.147	2,294	3.1467	-2.96%
2023-06-27	3.720	3.720	3.820	3.600	3.760	110,000	404,780	3.6798	3.243	3.243	3.330	3.138	3.277	126,194	3.2076	1.36%
2023-06-26	3.670	3.640	3.700	3.600	3.780	622,000	2,255,299	3.6259	3.199	3.173	3.225	3.138	3.295	713,571	3.1606	-1.08%
2023-06-23	3.710	3.710	3.880	3.710	3.710	11,000	40,810	3.7100	3.234	3.234	3.382	3.234	3.234	12,619	3.2339	-5.12%
2023-06-21	3.910	3.840	3.930	3.820	3.950	138,000	537,690	3.8963	3.408	3.347	3.426	3.330	3.443	158,316	3.3963	-1.26%
2023-06-20	3.960	3.740	3.960	3.800	3.960	14,000	55,280	3.9486	3.452	3.260	3.452	3.312	3.452	16,061	3.4419	-0.50%
2023-06-19	3.980	3.820	3.980	3.720	3.980	202,000	762,630	3.7754	3.469	3.330	3.469	3.243	3.469	231,738	3.2909	2.58%
2023-06-16	3.880	3.880	3.940	3.690	3.880	1,070,000	4,105,700	3.8371	3.382	3.382	3.434	3.216	3.382	1,227,525	3.3447	5.15%
2023-06-15	3.690	3.610	3.690	3.410	3.690	547,000	1,922,750	3.5151	3.216	3.147	3.216	2.972	3.216	627,529	3.0640	6.96%
2023-06-14	3.450	3.460	3.510	3.440	3.760	903,000	3,233,380	3.5807	3.007	3.016	3.060	2.999	3.277	1,035,940	3.1212	-3.63%
2023-06-13	3.580	3.580	3.600	3.580	3.870	2,288,000	8,315,050	3.6342	3.121	3.121	3.138	3.121	3.373	2,624,839	3.1678	-5.79%
2023-06-12	3.800	3.800	3.870	3.800	3.890	71,000	270,920	3.8158	3.312	3.312	3.373	3.312	3.391	81,453	3.3261	-2.56%
2023-06-09	3.900	3.850	3.900	3.750	3.900	180,000	691,500	3.8417	3.400	3.356	3.400	3.269	3.400	206,500	3.3487	1.83%
2023-06-08	3.830	3.820	3.830	3.830	3.930	215,000	830,810	3.8642	3.339	3.330	3.339	3.339	3.426	246,652	3.3683	-1.29%
2023-06-07	3.880	3.870	3.880	3.880	3.970	154,000	604,460	3.9251	3.382	3.373	3.382	3.382	3.461	176,672	3.4214	1.04%
2023-06-06	3.840	3.840	3.850	3.800	3.970	225,000	870,060	3.8669	3.347	3.347	3.356	3.312	3.461	258,124	3.3707	-0.26%
2023-06-05	3.850	3.850	3.990	3.850	3.940	29,000	112,450	3.8776	3.356	3.356	3.478	3.356	3.434	33,269	3.3800	-1.28%
2023-06-02	3.900	3.900	3.920	3.850	4.000	190,000	742,100	3.9058	3.400	3.400	3.417	3.356	3.487	217,972	3.4046	-2.01%
2023-06-01	3.980	3.850	3.980	3.850	3.980	10,000	39,460	3.9460	3.469	3.356	3.469	3.356	3.469	11,472	3.4396	3.92%
2023-05-31	3.930	3.930	4.000	3.920	4.000	153,000	602,210	3.9360	3.339	3.339	3.398	3.330	3.398	180,108	3.3436	-1.75%
2023-05-30	4.000	3.930	4.000	3.940	4.020	207,000	825,149	3.9862	3.398	3.339	3.398	3.347	3.415	243,675	3.3863	1.52%
2023-05-29	3.940	3.940	3.990	3.930	4.110	1,728,000	6,899,100	3.9925	3.347	3.347	3.389	3.339	3.491	2,034,156	3.3916	-0.51%
2023-05-25	3.960	3.960	3.970	3.950	3.990	26,000	102,980	3.9608	3.364	3.364	3.372	3.355	3.389	30,607	3.3646	-1.49%
2023-05-24	4.020	3.980	4.080	3.910	4.130	89,000	357,110	4.0125	3.415	3.381	3.466	3.322	3.508	104,768	3.4086	-1.47%
2023-05-23	4.080	4.090	4.200	4.050	4.150	10,000	40,920	4.0920	3.466	3.474	3.568	3.440	3.525	11,772	3.4761	-0.97%
2023-05-22	4.120	4.050	4.120	3.990	4.140	2,208,000	8,967,860	4.0615	3.500	3.440	3.500	3.389	3.517	2,599,199	3.4502	0.98%
2023-05-19	4.080	4.090	4.200	4.040	4.180	241,000	983,309	4.0801	3.466	3.474	3.568	3.432	3.551	283,699	3.4660	-0.24%
2023-05-18	4.090	4.050	4.090	4.030	4.140	109,000	446,690	4.0981	3.474	3.440	3.474	3.423	3.517	128,312	3.4813	-2.15%
2023-05-17	4.180	4.150	4.180	4.120	4.190	28,000	116,180	4.1493	3.551	3.525	3.551	3.500	3.559	32,961	3.5248	2.20%
2023-05-16	4.090	4.080	4.100	3.900	4.150	115,000	465,100	4.0443	3.474	3.466	3.483	3.313	3.525	135,375	3.4356	-2.15%
2023-05-15	4.180	4.180	4.250	4.110	4.300	26,000	108,510	4.1735	3.551	3.551	3.610	3.491	3.653	30,607	3.5453	0.48%
2023-05-12	4.160	4.170	4.280	4.150	4.280	3,000	12,580	4.1933	3.534	3.542	3.636	3.525	3.636	3,532	3.5622	-2.12%
2023-05-11	4.250	4.220	4.300	4.130	4.320	16,000	67,640	4.2275	3.610	3.585	3.653	3.508	3.670	18,835	3.5912	-1.62%
2023-05-10	4.320	4.170	4.330	4.180	4.370	157,600	667,698	4.2367	3.670	3.542	3.678	3.551	3.712	185,523	3.5990	0.23%
2023-05-09	4.310	4.230	4.310	4.110	4.440	216,400	918,442	4.2442	3.661	3.593	3.661	3.491	3.772	254,740	3.6054	4.11%
2023-05-08	4.140	4.100	4.180	4.100	4.260	135,000	560,480	4.1517	3.517	3.483	3.551	3.483	3.619	158,918	3.5268	-1.19%
2023-05-05	4.190	4.120	4.190	4.050	4.200	361,000	1,504,360	4.1672	3.559	3.500	3.559	3.440	3.568	424,960	3.5400	-0.24%
2023-05-04	4.200	4.060	4.200	4.020	4.400	902,000	3,749,190	4.1565	3.568	3.449	3.568	3.415	3.738	1,061,810	3.5309	-2.55%
2023-05-03	4.310	4.310	4.390	4.230	4.560	232,000	1,016,670	4.3822	3.661	3.661	3.729	3.593	3.874	273,104	3.7226	-2.71%
2023-05-02	4.430	4.410	4.430	4.360	4.580	38,000	169,210	4.4529	3.763	3.746	3.763	3.704	3.891	44,733	3.7827	-3.49%
2023-04-28	4.590	4.590	4.680	4.310	4.590	155,000	683,680	4.4108	3.899	3.899	3.976	3.661	3.899	182,462	3.7470	4.08%
2023-04-27	4.410	4.360	4.430	4.370	4.560	79,000	349,970	4.4300	3.746	3.704	3.763	3.712	3.874	92,997	3.7633	-0.45%
2023-04-26	4.430	4.400	4.530	4.320	4.580	392,000	1,731,300	4.4166	3.763	3.738	3.848	3.670	3.891	461,452	3.7519	1.61%
2023-04-25	4.360	4.360	4.540	4.360	4.660	113,000	501,850	4.4412	3.704	3.704	3.857	3.704	3.959	133,021	3.7727	-5.42%
2023-04-24	4.610	4.570	4.650	4.330	4.620	125,000	570,050	4.5604	3.916	3.882	3.950	3.678	3.925	147,147	3.8740	2.67%
2023-04-21	4.490	4.490	4.500	4.490	4.740	169,000	770,840	4.5612	3.814	3.814	3.823	3.814	4.027	198,942	3.8747	-3.44%
2023-04-20	4.650	4.650	4.680	4.650	4.760	349,000	1,639,250	4.6970	3.950	3.950	3.976	3.950	4.044	410,834	3.9901	-1.06%
2023-04-19	4.700	4.630	4.700	4.590	4.820	111,000	519,800	4.6829	3.993	3.933	3.993	3.899	4.095	130,666	3.9781	-1.47%
2023-04-18	4.770	4.660	4.770	4.610	4.800	355,000	1,664,390	4.6884	4.052	3.959	4.052	3.916	4.078	417,897	3.9828	-1.04%
2023-04-17	4.820	4.820	4.860	4.610	4.850	135,000	640,800	4.7467	4.095	4.095	4.129	3.916	4.120	158,918	4.0323	0.42%
2023-04-14	4.800	4.740	4.830	4.730	4.900	111,000	529,400	4.7694	4.078	4.027	4.103	4.018	4.163	130,666	4.0515	-0.21%
2023-04-13	4.810	4.760	4.810	4.760	4.870	83,000	400,800	4.8289	4.086	4.044	4.086	4.044	4.137	97,705	4.1021	-0.41%
2023-04-12	4.830	4.830	4.900	4.830	4.910	105,000	511,709	4.8734	4.103	4.103	4.163	4.103	4.171	123,603	4.1399	-1.23%
2023-04-11	4.890	4.870	4.920	4.850	5.000	194,000	951,150	4.9028	4.154	4.137	4.180	4.120	4.247	228,372	4.1649	-0.81%
2023-04-06	4.930	4.860	4.940	4.860	4.970	94,000	461,379	4.9083	4.188	4.129	4.196	4.129	4.222	110,654	4.1696	0.00%
2023-04-04	4.930	4.800	4.950	4.800	4.970	50,000	246,000	4.9200	4.188	4.078	4.205	4.078	4.222	58,859	4.1795	0.00%
2023-04-03	4.930	4.930	4.990	4.780	5.040	141,000	693,110	4.9157	4.188	4.188	4.239	4.061	4.281	165,981	4.1758	-2.38%
2023-03-31	5.050	4.930	5.050	4.920	5.200	787,000	3,990,380	5.0704	4.290	4.188	4.290	4.180	4.417	926,435	4.3072	2.85%
2023-03-30	4.910	4.780	4.910	4.720	4.920	442,000	2,133,400	4.8267	4.171	4.061	4.171	4.010	4.180	520,311	4.1002	4.25%
2023-03-29	4.710	4.610	4.710	4.540	4.750	322,000	1,498,620	4.6541	4.001	3.916	4.001	3.857	4.035	379,050	3.9536	4.67%
2023-03-28	4.500	4.500	4.510	4.500	4.700	750,000	3,439,610	4.5861	3.823	3.823	3.831	3.823	3.993	882,880	3.8959	-1.10%
2023-03-27	4.550	4.550	4.580	4.530	4.840	53,000	242,400	4.5736	3.865	3.865	3.891	3.848	4.112	62,390	3.8852	-2.99%
2023-03-24	4.690	4.690	4.750	4.600	4.690	42,000	196,480	4.6781	3.984	3.984	4.035	3.908	3.984	49,441	3.9740	0.21%
2023-03-23	4.680	4.680	4.690	4.420	4.680	44,000	202,930	4.6120	3.976	3.976	3.984	3.755	3.976	51,796	3.9179	1.08%
2023-03-22	4.630	4.620	4.630	4.380	4.710	91,000	416,230	4.5740	3.933	3.925	3.933	3.721	4.001	107,123	3.8855	1.09%
2023-03-21	4.580	4.490	4.580	4.430	4.580	22,000	99,260	4.5118	3.891	3.814	3.891	3.763	3.891	25,898	3.8328	3.39%
2023-03-20	4.430	4.420	4.500	4.200	4.600	443,000	1,948,320	4.3980	3.763	3.755	3.823	3.568	3.908	521,488	3.7361	-3.49%
2023-03-17	4.590	4.560	4.590	4.400	4.640	603,000	2,748,495	4.5580	3.899	3.874	3.899	3.738	3.942	709,836	3.8720	2.23%
2023-03-16	4.490	4.430	4.490	4.410	4.650	194,000	876,700	4.5191	3.814	3.763	3.814	3.746	3.950	228,372	3.8389	-1.32%
2023-03-15	4.550	4.550	4.630	4.470	4.630	345,000	1,563,810	4.5328	3.865	3.865	3.933	3.797	3.933	406,125	3.8506	-1.09%
2023-03-14	4.600	4.530	4.600	4.500	4.860	290,000	1,350,000	4.6552	3.908	3.848	3.908	3.823	4.129	341,380	3.9545	-3.77%
2023-03-13	4.780	4.740	4.780	4.670	4.930	409,000	1,951,720	4.7719	4.061	4.027	4.061	3.967	4.188	481,464	4.0537	0.21%
2023-03-10	4.770	4.720	4.770	4.720	4.970	235,000	1,123,075	4.7790	4.052	4.010	4.052	4.010	4.222	276,636	4.0598	-2.25%
2023-03-09	4.880	4.750	4.880	4.800	4.880	12,000	58,360	4.8633	4.146	4.035	4.146	4.078	4.146	14,126	4.1314	-0.41%
2023-03-08	4.900	4.860	4.900	4.540	5.000	448,000	2,184,525	4.8762	4.163	4.129	4.163	3.857	4.247	527,374	4.1423	-3.35%
2023-03-07	5.070	4.990	5.070	4.900	5.100	380,000	1,900,950	5.0025	4.307	4.239	4.307	4.163	4.332	447,326	4.2496	-0.20%
2023-03-06	5.080	5.030	5.080	5.020	5.100	202,000	1,021,100	5.0550	4.315	4.273	4.315	4.264	4.332	237,789	4.2941	0.79%
2023-03-03	5.040	5.040	5.050	4.850	5.080	278,000	1,395,085	5.0183	4.281	4.281	4.290	4.120	4.315	327,254	4.2630	0.60%
2023-03-02	5.010	4.940	5.020	4.930	5.020	84,000	418,550	4.9827	4.256	4.196	4.264	4.188	4.264	98,883	4.2328	-0.20%
2023-03-01	5.020	5.020	5.060	4.810	5.040	447,000	2,234,070	4.9979	4.264	4.264	4.298	4.086	4.281	526,197	4.2457	-1.18%
2023-02-28	5.080	5.080	5.190	4.720	5.080	385,000	1,937,470	5.0324	4.315	4.315	4.409	4.010	4.315	453,212	4.2750	3.89%
2023-02-27	4.890	4.890	4.900	4.700	4.900	86,000	416,330	4.8410	4.154	4.154	4.163	3.993	4.163	101,237	4.1124	0.62%
2023-02-24	4.860	4.840	4.860	4.800	5.000	132,000	643,710	4.8766	4.129	4.112	4.129	4.078	4.247	155,387	4.1426	-0.61%
2023-02-23	4.890	4.890	4.940	4.890	5.050	122,000	605,550	4.9635	4.154	4.154	4.196	4.154	4.290	143,615	4.2165	-4.49%
2023-02-22	5.120	5.120	5.130	4.980	5.140	78,000	396,340	5.0813	4.349	4.349	4.358	4.230	4.366	91,820	4.3165	0.00%
2023-02-21	5.120	5.050	5.120	5.030	5.170	180,000	916,950	5.0942	4.349	4.290	4.349	4.273	4.392	211,891	4.3275	1.59%
2023-02-20	5.040	5.040	5.080	4.880	5.100	445,000	2,230,730	5.0129	4.281	4.281	4.315	4.146	4.332	523,842	4.2584	0.00%
2023-02-17	5.040	4.990	5.070	4.990	5.210	484,000	2,462,390	5.0876	4.281	4.239	4.307	4.239	4.426	569,752	4.3219	0.00%
2023-02-16	5.040	5.040	5.100	4.900	5.110	938,000	4,737,448	5.0506	4.281	4.281	4.332	4.163	4.341	1,104,189	4.2904	2.86%
2023-02-15	4.900	4.800	4.900	4.630	4.900	2,279,000	10,957,915	4.8082	4.163	4.078	4.163	3.933	4.163	2,682,778	4.0845	4.93%
2023-02-14	4.670	4.650	4.670	4.480	4.700	521,000	2,424,060	4.6527	3.967	3.950	3.967	3.806	3.993	613,307	3.9524	1.97%
2023-02-13	4.580	4.590	4.610	4.490	4.670	125,000	572,230	4.5778	3.891	3.899	3.916	3.814	3.967	147,147	3.8888	1.10%
2023-02-10	4.530	4.510	4.600	-	-	0	0	-	3.848	3.831	3.908	-	-	0	-	0.00%
2023-02-09	4.530	4.530	4.600	4.420	4.600	216,000	979,580	4.5351	3.848	3.848	3.908	3.755	3.908	254,269	3.8525	0.22%
2023-02-08	4.520	4.520	4.590	4.480	4.710	1,858,000	8,505,135	4.5776	3.840	3.840	3.899	3.806	4.001	2,187,188	3.8886	-0.44%
2023-02-07	4.540	4.460	4.540	4.500	4.550	122,000	553,767	4.5391	3.857	3.789	3.857	3.823	3.865	143,615	3.8559	1.11%
2023-02-06	4.490	4.490	4.560	4.460	4.650	241,000	1,087,260	4.5115	3.814	3.814	3.874	3.789	3.950	283,699	3.8324	-2.81%
2023-02-03	4.620	4.600	4.630	4.500	4.650	127,000	586,770	4.6202	3.925	3.908	3.933	3.823	3.950	149,501	3.9249	-0.65%
2023-02-02	4.650	4.640	4.650	4.540	4.660	583,000	2,686,690	4.6084	3.950	3.942	3.950	3.857	3.959	686,292	3.9148	-1.06%
2023-02-01	4.700	4.670	4.700	4.380	4.770	1,790,000	8,214,030	4.5888	3.993	3.967	3.993	3.721	4.052	2,107,140	3.8982	4.44%
2023-01-31	4.500	4.430	4.500	4.310	4.600	517,000	2,311,720	4.4714	3.823	3.763	3.823	3.661	3.908	608,599	3.7984	6.13%
2023-01-30	4.240	4.210	4.300	4.200	4.370	233,000	995,250	4.2715	3.602	3.576	3.653	3.568	3.712	274,281	3.6286	-3.64%
2023-01-27	4.400	4.360	4.400	4.320	4.440	203,002	890,598	4.3871	3.738	3.704	3.738	3.670	3.772	238,969	3.7268	-0.23%
2023-01-26	4.410	4.400	4.460	4.200	4.500	271,000	1,184,460	4.3707	3.746	3.738	3.789	3.568	3.823	319,014	3.7129	1.38%
2023-01-20	4.350	4.310	4.350	4.160	4.350	273,002	1,161,308	4.2538	3.695	3.661	3.695	3.534	3.695	321,371	3.6136	3.57%
2023-01-19	4.200	4.200	4.230	4.110	4.200	198,000	828,850	4.1861	3.568	3.568	3.593	3.491	3.568	233,080	3.5561	0.48%
2023-01-18	4.180	4.150	4.180	4.120	4.220	31,000	129,140	4.1658	3.551	3.525	3.551	3.500	3.585	36,492	3.5388	0.72%
2023-01-17	4.150	4.150	4.190	4.140	4.190	107,002	445,488	4.1634	3.525	3.525	3.559	3.517	3.559	125,960	3.5367	-3.04%
2023-01-16	4.280	4.110	4.280	4.070	4.280	294,000	1,237,570	4.2094	3.636	3.491	3.636	3.457	3.636	346,089	3.5759	4.39%
2023-01-13	4.100	4.100	4.120	4.080	4.220	306,000	1,265,410	4.1353	3.483	3.483	3.500	3.466	3.585	360,215	3.5129	-1.20%
2023-01-12	4.150	4.120	4.150	4.130	4.230	149,000	619,980	4.1609	3.525	3.500	3.525	3.508	3.593	175,399	3.5347	-1.89%
2023-01-11	4.230	4.180	4.230	4.160	4.300	644,998	2,727,381	4.2285	3.593	3.551	3.593	3.534	3.653	759,275	3.5921	-1.17%
2023-01-10	4.280	4.260	4.290	4.200	4.380	289,000	1,245,190	4.3086	3.636	3.619	3.644	3.568	3.721	340,203	3.6601	-2.28%
2023-01-09	4.380	4.340	4.400	4.320	4.510	201,002	879,428	4.3752	3.721	3.687	3.738	3.670	3.831	236,614	3.7167	-1.35%
2023-01-06	4.440	4.400	4.440	4.360	4.470	173,000	763,230	4.4117	3.772	3.738	3.772	3.704	3.797	203,651	3.7477	-0.67%
2023-01-05	4.470	4.430	4.470	4.270	4.530	439,998	1,939,680	4.4084	3.797	3.763	3.797	3.627	3.848	517,954	3.7449	3.00%
2023-01-04	4.340	4.280	4.340	4.230	4.440	935,000	4,057,026	4.3391	3.687	3.636	3.687	3.593	3.772	1,100,657	3.6860	0.46%
2023-01-03	4.320	4.320	4.330	4.150	4.370	591,996	2,570,205	4.3416	3.670	3.670	3.678	3.525	3.712	696,882	3.6881	-1.14%
2022-12-30	4.370	4.310	4.370	4.340	4.490	362,000	1,583,540	4.3744	3.712	3.661	3.712	3.687	3.814	426,137	3.7160	-0.91%
2022-12-29	4.410	4.370	4.410	4.360	4.500	130,998	577,214	4.4063	3.746	3.712	3.746	3.704	3.823	154,207	3.7431	-2.00%
2022-12-28	4.500	4.440	4.500	4.400	4.590	1,201,000	5,384,660	4.4835	3.823	3.772	3.823	3.738	3.899	1,413,785	3.8087	0.00%
2022-12-23	4.500	4.460	4.500	4.460	4.520	478,000	2,148,490	4.4947	3.823	3.789	3.823	3.789	3.840	562,689	3.8183	-1.10%
2022-12-22	4.550	4.490	4.550	4.480	4.650	1,208,000	5,492,680	4.5469	3.865	3.814	3.865	3.806	3.950	1,422,026	3.8626	-1.09%
2022-12-21	4.600	4.530	4.600	4.450	4.670	644,000	2,924,600	4.5413	3.908	3.848	3.908	3.780	3.967	758,100	3.8578	2.22%
2022-12-20	4.500	4.490	4.500	4.380	4.510	1,451,000	6,508,320	4.4854	3.823	3.814	3.823	3.721	3.831	1,708,079	3.8103	-0.66%
2022-12-19	4.530	4.490	4.530	4.480	4.540	192,996	870,841	4.5122	3.848	3.814	3.848	3.806	3.857	227,190	3.8331	-0.22%
2022-12-16	4.540	4.510	4.540	4.480	4.560	1,185,000	5,382,400	4.5421	3.857	3.831	3.857	3.806	3.874	1,394,951	3.8585	0.00%
2022-12-15	4.540	4.540	4.570	4.430	4.570	308,998	1,391,932	4.5047	3.857	3.857	3.882	3.763	3.882	363,744	3.8267	-0.44%
2022-12-14	4.560	4.530	4.560	4.530	4.730	449,000	2,066,785	4.6031	3.874	3.848	3.874	3.848	4.018	528,551	3.9103	-2.36%
2022-12-13	4.670	4.580	4.670	4.490	4.740	1,564,000	7,264,480	4.6448	3.967	3.891	3.967	3.814	4.027	1,841,099	3.9457	2.41%
2022-12-12	4.560	4.540	4.560	4.550	4.650	537,998	2,464,560	4.5810	3.874	3.857	3.874	3.865	3.950	633,317	3.8915	-0.87%
2022-12-09	4.600	4.560	4.600	4.520	4.700	1,384,998	6,372,846	4.6013	3.908	3.874	3.908	3.840	3.993	1,630,383	3.9088	1.77%
2022-12-08	4.520	4.470	4.520	4.490	4.590	1,072,998	4,862,900	4.5321	3.840	3.797	3.840	3.814	3.899	1,263,105	3.8500	-0.44%
2022-12-07	4.540	4.500	4.540	4.440	4.610	2,593,945	11,817,200	4.5557	3.857	3.823	3.857	3.772	3.916	3,053,523	3.8700	0.00%
2022-12-06	4.540	4.490	4.540	4.320	4.580	1,051,996	4,744,861	4.5103	3.857	3.814	3.857	3.670	3.891	1,238,382	3.8315	0.00%
2022-12-05	4.540	4.540	4.550	4.460	4.610	3,085,330	13,987,878	4.5337	3.857	3.857	3.865	3.789	3.916	3,631,969	3.8513	1.34%
2022-12-02	4.480	4.470	4.480	4.460	4.660	1,619,163	7,402,326	4.5717	3.806	3.797	3.806	3.789	3.959	1,906,036	3.8836	0.00%
2022-12-01	4.480	4.440	4.480	4.320	4.530	2,405,000	10,647,580	4.4273	3.806	3.772	3.806	3.670	3.848	2,831,102	3.7609	3.94%
2022-11-30	4.310	4.310	4.320	4.000	4.330	3,973,996	16,867,512	4.2445	3.661	3.661	3.670	3.398	3.678	4,678,083	3.6056	4.11%
2022-11-29	4.140	4.120	4.140	3.920	4.150	3,410,000	13,913,130	4.0801	3.517	3.500	3.517	3.330	3.525	4,014,161	3.4660	6.15%
2022-11-28	3.900	3.820	3.900	3.790	3.920	793,996	3,092,214	3.8945	3.313	3.245	3.313	3.220	3.330	934,671	3.3083	-1.02%
2022-11-25	3.940	3.940	3.950	3.690	3.950	2,946,000	11,481,790	3.8974	3.347	3.347	3.355	3.135	3.355	3,467,953	3.3108	6.78%
2022-11-24	3.690	3.670	3.690	3.650	3.750	333,000	1,229,470	3.6921	3.135	3.118	3.135	3.101	3.186	391,999	3.1364	0.00%
2022-11-23	3.690	3.680	3.690	3.420	3.770	225,000	832,330	3.6992	3.135	3.126	3.135	2.905	3.203	264,864	3.1425	-1.34%
2022-11-22	3.740	3.730	3.740	3.670	3.870	635,998	2,395,242	3.7661	3.177	3.169	3.177	3.118	3.288	748,680	3.1993	0.00%
2022-11-21	3.740	3.670	3.740	3.620	3.790	390,996	1,447,445	3.7019	3.177	3.118	3.177	3.075	3.220	460,270	3.1448	0.81%
2022-11-18	3.710	3.710	3.720	3.710	3.780	631,994	2,370,147	3.7503	3.152	3.152	3.160	3.152	3.211	743,967	3.1858	-0.27%
2022-11-17	3.720	3.720	3.770	3.720	3.830	258,992	976,894	3.7719	3.160	3.160	3.203	3.160	3.254	304,879	3.2042	-2.62%
2022-11-16	3.820	3.780	3.820	3.760	3.870	790,000	3,016,660	3.8186	3.245	3.211	3.245	3.194	3.288	929,967	3.2438	-1.04%
2022-11-15	3.860	3.790	3.870	3.780	3.900	1,992,000	7,656,430	3.8436	3.279	3.220	3.288	3.211	3.313	2,344,929	3.2651	1.05%
2022-11-14	3.820	3.720	3.820	3.720	3.900	1,413,000	5,404,830	3.8251	3.245	3.160	3.245	3.160	3.313	1,663,346	3.2494	0.53%
2022-11-11	3.800	3.780	3.800	3.780	3.880	1,660,000	6,353,920	3.8277	3.228	3.211	3.228	3.211	3.296	1,954,108	3.2516	1.33%
2022-11-10	3.750	3.750	3.760	3.700	3.790	358,000	1,334,470	3.7276	3.186	3.186	3.194	3.143	3.220	421,428	3.1665	-3.35%
2022-11-09	3.880	3.800	3.880	3.680	3.900	1,488,000	5,700,380	3.8309	3.296	3.228	3.296	3.126	3.313	1,751,634	3.2543	2.11%
2022-11-08	3.800	3.730	3.800	3.680	3.820	1,181,000	4,476,530	3.7905	3.228	3.169	3.228	3.126	3.245	1,390,242	3.2200	0.00%
2022-11-07	3.800	3.780	3.800	3.600	3.800	1,193,000	4,483,210	3.7579	3.228	3.211	3.228	3.058	3.228	1,404,368	3.1923	2.70%
2022-11-04	3.700	3.640	3.700	3.220	3.700	1,652,000	5,847,730	3.5398	3.143	3.092	3.143	2.735	3.143	1,944,691	3.0070	14.20%
2022-11-03	3.240	3.240	3.250	3.200	3.260	568,000	1,834,730	3.2302	2.752	2.752	2.761	2.718	2.769	668,635	2.7440	1.25%
2022-11-02	3.200	3.160	3.200	3.110	3.200	490,000	1,538,440	3.1397	2.718	2.684	2.718	2.642	2.718	576,815	2.6671	2.56%
2022-11-01	3.120	3.120	3.140	2.810	3.240	1,341,000	3,985,360	2.9719	2.650	2.650	2.667	2.387	2.752	1,578,590	2.5246	6.48%
2022-10-31	2.930	2.930	2.970	2.840	3.180	1,734,000	5,233,460	3.0181	2.489	2.489	2.523	2.413	2.701	2,041,219	2.5639	-8.15%
2022-10-28	3.190	3.150	3.190	3.130	3.480	917,000	3,006,650	3.2788	2.710	2.676	2.710	2.659	2.956	1,079,468	2.7853	-8.33%
2022-10-27	3.480	3.440	3.480	3.410	3.700	402,000	1,399,570	3.4815	2.956	2.922	2.956	2.897	3.143	473,224	2.9575	-2.25%
2022-10-26	3.560	3.500	3.560	3.470	3.620	402,000	1,423,780	3.5417	3.024	2.973	3.024	2.948	3.075	473,224	3.0087	-0.56%
2022-10-25	3.580	3.520	3.580	3.460	3.600	64,000	229,640	3.5881	3.041	2.990	3.041	2.939	3.058	75,339	3.0481	-1.10%
2022-10-24	3.620	3.520	3.620	3.380	3.620	306,000	1,082,210	3.5366	3.075	2.990	3.075	2.871	3.075	360,215	3.0043	-2.69%
2022-10-21	3.720	3.680	3.720	3.650	3.750	441,000	1,628,620	3.6930	3.160	3.126	3.160	3.101	3.186	519,133	3.1372	1.92%
2022-10-20	3.650	3.650	3.720	3.650	3.660	20,000	73,080	3.6540	3.101	3.101	3.160	3.101	3.109	23,543	3.1040	0.00%
2022-10-19	3.650	3.650	3.660	3.580	3.740	610,000	2,227,220	3.6512	3.101	3.101	3.109	3.041	3.177	718,076	3.1017	-2.93%
2022-10-18	3.760	3.700	3.760	3.700	3.760	51,000	191,320	3.7514	3.194	3.143	3.194	3.143	3.194	60,036	3.1868	0.00%
2022-10-17	3.760	3.760	3.800	3.690	3.800	1,149,000	4,328,190	3.7669	3.194	3.194	3.228	3.135	3.228	1,352,572	3.2000	1.90%
2022-10-14	3.690	3.690	3.710	3.640	3.760	335,000	1,242,700	3.7096	3.135	3.135	3.152	3.092	3.194	394,353	3.1512	1.37%
2022-10-13	3.640	3.610	3.650	3.330	3.700	1,457,000	5,202,910	3.5710	3.092	3.067	3.101	2.829	3.143	1,715,142	3.0335	-0.82%
2022-10-12	3.670	3.670	3.690	3.670	3.840	444,000	1,650,990	3.7184	3.118	3.118	3.135	3.118	3.262	522,665	3.1588	-3.42%
2022-10-11	3.800	3.780	3.800	3.660	3.840	939,000	3,524,690	3.7537	3.228	3.211	3.228	3.109	3.262	1,105,366	3.1887	-0.26%
2022-10-10	3.810	3.790	3.810	3.750	3.820	271,000	1,028,280	3.7944	3.237	3.220	3.237	3.186	3.245	319,014	3.2233	-1.80%
2022-10-07	3.880	3.880	3.910	3.800	3.920	817,000	3,152,390	3.8585	3.296	3.296	3.322	3.228	3.330	961,751	3.2778	-1.27%
2022-10-06	3.930	3.910	3.940	3.720	3.930	3,600,000	13,762,310	3.8229	3.339	3.322	3.347	3.160	3.339	4,237,824	3.2475	2.61%
2022-10-05	3.830	3.760	3.830	3.680	3.830	354,000	1,338,350	3.7806	3.254	3.194	3.254	3.126	3.254	416,719	3.2116	3.51%
2022-10-03	3.700	3.680	3.700	3.700	3.900	855,000	3,248,140	3.7990	3.143	3.126	3.143	3.143	3.313	1,006,483	3.2272	-1.33%
2022-09-30	3.750	3.690	3.750	3.660	3.750	414,000	1,544,910	3.7317	3.186	3.135	3.186	3.109	3.186	487,350	3.1700	0.00%
2022-09-29	3.750	3.720	3.750	3.750	3.850	769,000	2,928,290	3.8079	3.186	3.160	3.186	3.186	3.271	905,246	3.2348	-1.83%
2022-09-28	3.820	3.700	3.820	3.680	3.950	746,000	2,827,680	3.7905	3.245	3.143	3.245	3.126	3.355	878,171	3.2200	2.41%
2022-09-27	3.730	3.730	3.800	3.730	3.850	275,000	1,049,340	3.8158	3.169	3.169	3.228	3.169	3.271	323,723	3.2415	-3.12%
2022-09-26	3.850	3.770	3.850	3.650	3.860	2,424,000	9,034,710	3.7272	3.271	3.203	3.271	3.101	3.279	2,853,468	3.1662	1.58%
2022-09-23	3.790	3.750	3.790	3.730	3.800	137,000	516,490	3.7700	3.220	3.186	3.220	3.169	3.228	161,273	3.2026	-1.56%
2022-09-22	3.850	3.790	3.850	3.740	3.850	294,000	1,115,420	3.7939	3.271	3.220	3.271	3.177	3.271	346,089	3.2229	0.26%
2022-09-21	3.840	3.800	3.850	3.760	3.860	374,000	1,429,380	3.8219	3.262	3.228	3.271	3.194	3.279	440,263	3.2467	-0.26%
2022-09-20	3.850	3.810	3.850	3.700	3.860	526,000	1,992,520	3.7881	3.271	3.237	3.271	3.143	3.279	619,193	3.2179	0.52%
2022-09-19	3.830	3.770	3.830	3.710	3.850	543,000	2,045,820	3.7676	3.254	3.203	3.254	3.152	3.271	639,205	3.2006	-1.03%
2022-09-16	3.870	3.870	3.880	3.720	3.910	1,131,000	4,359,380	3.8544	3.288	3.288	3.296	3.160	3.322	1,331,383	3.2743	0.52%
2022-09-15	3.850	3.810	3.850	3.640	3.880	1,101,000	4,140,250	3.7604	3.271	3.237	3.271	3.092	3.296	1,296,068	3.1945	1.58%
2022-09-14	3.790	3.700	3.790	3.630	3.810	639,000	2,405,690	3.7648	3.220	3.143	3.220	3.084	3.237	752,214	3.1981	0.26%
2022-09-13	3.780	3.760	3.780	3.500	3.830	1,829,000	6,799,950	3.7179	3.211	3.194	3.211	2.973	3.254	2,153,050	3.1583	2.16%
2022-09-09	3.700	3.630	3.700	3.310	3.790	1,838,000	6,590,540	3.5857	3.143	3.084	3.143	2.812	3.220	2,163,645	3.0460	7.25%
2022-09-08	3.450	3.410	3.450	3.400	3.600	1,222,000	4,241,260	3.4708	2.931	2.897	2.931	2.888	3.058	1,438,506	2.9484	0.00%
2022-09-07	3.450	3.330	3.450	-	-	0	0	-	2.931	2.829	2.931	-	-	0	-	0.00%
2022-09-06	3.450	3.380	3.450	3.420	3.530	245,000	848,400	3.4629	2.931	2.871	2.931	2.905	2.999	288,407	2.9417	-2.27%
2022-09-05	3.530	3.440	3.530	3.390	3.540	2,433,000	8,339,190	3.4275	2.999	2.922	2.999	2.880	3.007	2,864,063	2.9117	1.15%
2022-09-02	3.490	3.450	3.490	3.400	3.510	142,000	491,490	3.4612	2.965	2.931	2.965	2.888	2.982	167,159	2.9403	-0.29%
2022-09-01	3.500	3.410	3.500	3.500	3.690	763,000	2,740,860	3.5922	2.973	2.897	2.973	2.973	3.135	898,183	3.0516	-2.51%
2022-08-31	3.590	3.550	3.590	3.450	3.670	417,000	1,503,570	3.6057	3.050	3.016	3.050	2.931	3.118	490,881	3.0630	-4.01%
2022-08-30	3.740	3.630	3.740	3.600	3.810	2,072,082	7,655,256	3.6945	3.177	3.084	3.177	3.058	3.237	2,439,200	3.1384	1.36%
2022-08-29	3.690	3.600	3.690	3.400	3.890	3,306,000	11,986,490	3.6257	3.135	3.058	3.135	2.888	3.305	3,891,735	3.0800	2.50%
2022-08-26	3.600	3.600	3.610	2.780	3.680	7,589,000	26,501,535	3.4921	3.058	3.058	3.067	2.362	3.126	8,933,569	2.9665	32.35%
2022-08-25	2.720	2.720	2.730	2.600	2.780	1,212,000	3,284,880	2.7103	2.311	2.311	2.319	2.209	2.362	1,426,734	2.3024	6.67%
2022-08-24	2.550	2.550	2.600	2.400	3.000	7,030,000	18,499,550	2.6315	2.166	2.166	2.209	2.039	2.548	8,275,529	2.2355	-27.56%
2022-08-23	3.520	3.500	3.520	3.390	3.630	243,000	855,190	3.5193	2.990	2.973	2.990	2.880	3.084	286,053	2.9896	-3.03%
2022-08-22	3.630	3.570	3.630	3.500	3.630	599,000	2,136,162	3.5662	3.084	3.033	3.084	2.973	3.084	705,127	3.0295	1.68%
2022-08-19	3.570	3.520	3.570	3.500	3.580	46,000	161,860	3.5187	3.033	2.990	3.033	2.973	3.041	54,150	2.9891	2.59%
2022-08-18	3.480	3.470	3.480	3.460	3.520	74,000	257,830	3.4842	2.956	2.948	2.956	2.939	2.990	87,111	2.9598	-0.85%
2022-08-17	3.510	3.510	3.560	3.460	3.580	1,142,000	4,006,210	3.5081	2.982	2.982	3.024	2.939	3.041	1,344,332	2.9801	0.29%
2022-08-16	3.500	3.500	3.550	3.500	3.570	164,000	575,600	3.5098	2.973	2.973	3.016	2.973	3.033	193,056	2.9815	2.64%
2022-08-15	3.410	3.410	3.470	3.390	3.480	116,000	397,000	3.4224	2.897	2.897	2.948	2.880	2.956	136,552	2.9073	-0.58%
2022-08-12	3.430	3.390	3.430	3.390	3.500	181,000	623,080	3.4424	2.914	2.880	2.914	2.880	2.973	213,068	2.9243	-2.00%
2022-08-11	3.500	3.470	3.500	3.460	3.500	747,000	2,610,080	3.4941	2.973	2.948	2.973	2.939	2.973	879,349	2.9682	1.16%
2022-08-10	3.460	3.450	3.460	3.420	3.570	168,000	589,670	3.5099	2.939	2.931	2.939	2.905	3.033	197,765	2.9817	-2.81%
2022-08-09	3.560	3.530	3.560	3.560	3.670	47,009	170,412	3.6251	3.024	2.999	3.024	3.024	3.118	55,338	3.0795	-1.11%
2022-08-08	3.600	3.600	3.640	3.390	3.660	5,164,000	18,580,220	3.5980	3.058	3.058	3.092	2.880	3.109	6,078,924	3.0565	-1.10%
2022-08-05	3.640	3.610	3.640	3.570	3.650	48,000	174,490	3.6352	3.092	3.067	3.092	3.033	3.101	56,504	3.0881	0.28%
2022-08-04	3.630	3.630	3.640	3.480	3.630	197,060	703,981	3.5724	3.084	3.084	3.092	2.956	3.084	231,974	3.0347	0.55%
2022-08-03	3.610	3.600	3.610	3.600	3.680	456,000	1,663,909	3.6489	3.067	3.058	3.067	3.058	3.126	536,791	3.0997	-1.90%
2022-08-02	3.680	3.640	3.680	3.550	3.680	323,000	1,166,700	3.6121	3.126	3.092	3.126	3.016	3.126	380,227	3.0684	1.10%
2022-08-01	3.640	3.640	3.680	3.620	3.700	448,000	1,652,665	3.6890	3.092	3.092	3.126	3.075	3.143	527,374	3.1338	-1.62%
2022-07-29	3.700	3.680	3.700	3.680	3.740	208,000	768,430	3.6944	3.143	3.126	3.143	3.126	3.177	244,852	3.1383	-0.54%
2022-07-28	3.720	3.720	3.730	3.670	3.760	3,299,000	12,288,720	3.7250	3.160	3.160	3.169	3.118	3.194	3,883,495	3.1643	-1.85%
2022-07-27	3.790	3.720	3.790	3.790	3.790	1,000	3,790	3.7900	3.220	3.160	3.220	3.220	3.220	1,177	3.2196	0.26%
2022-07-26	3.780	3.780	3.790	3.730	3.810	137,000	514,930	3.7586	3.211	3.211	3.220	3.169	3.237	161,273	3.1929	0.53%
2022-07-25	3.760	3.750	3.760	3.710	3.800	48,000	182,150	3.7948	3.194	3.186	3.194	3.152	3.228	56,504	3.2236	-1.05%
2022-07-22	3.800	3.760	3.800	3.750	3.830	32,000	121,100	3.7844	3.228	3.194	3.228	3.186	3.254	37,670	3.2148	0.53%
2022-07-21	3.780	3.730	3.780	3.720	3.860	63,000	236,920	3.7606	3.211	3.169	3.211	3.160	3.279	74,162	3.1946	-2.07%
2022-07-20	3.860	3.680	3.870	3.830	3.880	59,000	228,060	3.8654	3.279	3.126	3.288	3.254	3.296	69,453	3.2836	-0.52%
2022-07-19	3.880	3.810	3.880	3.880	3.880	2,000	7,760	3.8800	3.296	3.237	3.296	3.296	3.296	2,354	3.2960	1.84%
2022-07-18	3.810	3.750	3.810	3.720	3.880	50,000	190,530	3.8106	3.237	3.186	3.237	3.160	3.296	58,859	3.2371	-0.52%
2022-07-15	3.830	3.720	3.830	3.830	3.880	20,000	77,100	3.8550	3.254	3.160	3.254	3.254	3.296	23,543	3.2748	3.51%
2022-07-14	3.700	3.700	3.850	3.690	3.880	397,000	1,522,470	3.8349	3.143	3.143	3.271	3.135	3.296	467,338	3.2578	-4.64%
2022-07-13	3.880	3.870	3.880	3.850	3.910	242,000	939,350	3.8816	3.296	3.288	3.296	3.271	3.322	284,876	3.2974	-1.52%
2022-07-12	3.940	3.890	3.940	3.870	3.950	175,000	684,620	3.9121	3.347	3.305	3.347	3.288	3.355	206,005	3.3233	0.25%
2022-07-11	3.930	3.930	3.950	3.930	4.050	179,000	716,703	4.0039	3.339	3.339	3.355	3.339	3.440	210,714	3.4013	-2.48%
2022-07-08	4.030	4.000	4.030	4.000	4.030	5,000	20,030	4.0060	3.423	3.398	3.423	3.398	3.423	5,886	3.4031	0.25%
2022-07-07	4.020	3.980	4.020	3.940	4.080	26,000	103,370	3.9758	3.415	3.381	3.415	3.347	3.466	30,607	3.3774	0.00%
2022-07-06	4.020	4.000	4.020	3.980	4.080	970,000	3,907,580	4.0284	3.415	3.398	3.415	3.381	3.466	1,141,858	3.4221	-0.74%
2022-07-05	4.050	4.000	4.050	4.000	4.150	644,000	2,634,951	4.0915	3.440	3.398	3.440	3.398	3.525	758,100	3.4757	-1.22%
2022-07-04	4.100	4.080	4.100	4.030	4.110	1,598,000	6,493,972	4.0638	3.483	3.466	3.483	3.423	3.491	1,881,123	3.4522	0.00%
2022-06-30	4.100	4.090	4.100	4.060	4.100	694,000	2,829,590	4.0772	3.483	3.474	3.483	3.449	3.483	816,958	3.4636	0.99%
2022-06-29	4.060	4.020	4.060	4.000	4.060	246,000	992,505	4.0346	3.449	3.415	3.449	3.398	3.449	289,585	3.4273	-0.73%
2022-06-28	4.090	4.080	4.090	3.970	4.090	187,000	757,325	4.0499	3.474	3.466	3.474	3.372	3.474	220,131	3.4403	0.25%
2022-06-27	4.080	4.050	4.100	4.020	4.200	381,000	1,550,980	4.0708	3.466	3.440	3.483	3.415	3.568	448,503	3.4581	1.24%
2022-06-24	4.030	3.970	4.030	3.980	4.200	270,000	1,082,570	4.0095	3.423	3.372	3.423	3.381	3.568	317,837	3.4061	1.00%
2022-06-23	3.990	3.930	3.990	3.890	4.010	113,000	451,360	3.9943	3.389	3.339	3.389	3.305	3.406	133,021	3.3932	1.27%
2022-06-22	3.940	3.940	4.000	3.900	4.060	194,000	779,090	4.0159	3.347	3.347	3.398	3.313	3.449	228,372	3.4115	-0.76%
2022-06-21	3.970	3.910	3.970	3.880	3.970	163,000	640,770	3.9311	3.372	3.322	3.372	3.296	3.372	191,879	3.3394	1.28%
2022-06-20	3.920	3.910	3.920	3.890	4.040	192,000	765,870	3.9889	3.330	3.322	3.330	3.305	3.432	226,017	3.3885	-0.51%
2022-06-17	3.940	3.930	4.000	3.830	4.020	701,000	2,771,200	3.9532	3.347	3.339	3.398	3.254	3.415	825,199	3.3582	2.07%
2022-06-16	3.860	3.830	3.930	3.860	4.080	585,000	2,292,380	3.9186	3.279	3.254	3.339	3.279	3.466	688,646	3.3288	-3.50%
2022-06-15	4.000	3.960	3.990	3.910	4.060	495,000	1,968,530	3.9768	3.398	3.364	3.389	3.322	3.449	582,701	3.3783	-1.48%
2022-06-14	4.060	4.030	4.060	3.950	4.060	1,837,000	7,371,460	4.0128	3.449	3.423	3.449	3.355	3.449	2,162,468	3.4088	1.00%
2022-06-13	4.020	3.970	4.010	3.940	4.020	634,000	2,532,740	3.9949	3.415	3.372	3.406	3.347	3.415	746,328	3.3936	1.77%
2022-06-10	3.950	3.910	3.940	3.850	4.000	32,000	126,260	3.9456	3.355	3.322	3.347	3.271	3.398	37,670	3.3518	-1.25%
2022-06-09	4.000	3.950	4.000	3.940	4.000	144,000	572,230	3.9738	3.398	3.355	3.398	3.347	3.398	169,513	3.3757	1.01%
2022-06-08	3.960	3.880	3.950	3.870	4.050	908,000	3,624,490	3.9917	3.364	3.296	3.355	3.288	3.440	1,068,873	3.3909	2.06%
2022-06-07	3.880	3.810	3.870	3.880	3.900	41,000	159,830	3.8983	3.296	3.237	3.288	3.296	3.313	48,264	3.3116	-0.51%
2022-06-06	3.900	3.820	3.900	3.750	3.920	30,000	114,500	3.8167	3.313	3.245	3.313	3.186	3.330	35,315	3.2422	-2.01%
2022-06-02	3.980	3.980	4.020	3.940	4.080	1,394,000	5,576,430	4.0003	3.381	3.381	3.415	3.347	3.466	1,640,980	3.3982	0.00%
2022-06-01	3.980	3.940	3.980	3.860	3.990	1,260,000	4,926,620	3.9100	3.381	3.347	3.381	3.279	3.389	1,483,239	3.3215	-0.50%
2022-05-31	4.000	3.960	4.000	3.610	4.000	1,028,000	3,994,620	3.8858	3.398	3.364	3.398	3.067	3.398	1,210,134	3.3010	6.67%
2022-05-30	3.750	3.750	3.760	3.680	3.800	62,000	233,010	3.7582	3.186	3.186	3.194	3.126	3.228	72,985	3.1926	1.90%
2022-05-27	3.680	3.680	3.700	3.680	3.750	169,000	624,690	3.6964	3.126	3.126	3.143	3.126	3.186	198,942	3.1401	-0.27%
2022-05-26	3.690	3.660	3.690	3.670	3.810	178,000	658,256	3.6981	3.135	3.109	3.135	3.118	3.237	209,537	3.1415	-1.86%
2022-05-25	3.760	3.750	3.760	3.760	3.870	677,000	2,573,630	3.8015	3.194	3.186	3.194	3.194	3.288	796,946	3.2294	-0.79%
2022-05-24	3.790	3.780	3.790	3.740	3.870	385,000	1,460,400	3.7932	3.220	3.211	3.220	3.177	3.288	453,212	3.2223	1.34%
2022-05-23	3.800	3.780	3.800	3.780	3.880	348,000	1,326,940	3.8130	3.177	3.160	3.177	3.160	3.244	416,228	3.1880	1.33%
2022-05-20	3.750	3.740	3.750	3.710	3.800	579,000	2,169,500	3.7470	3.135	3.127	3.135	3.102	3.177	692,518	3.1328	0.54%
2022-05-19	3.730	3.670	3.730	3.600	3.770	564,000	2,055,090	3.6438	3.119	3.068	3.119	3.010	3.152	674,577	3.0465	-0.53%
2022-05-18	3.750	3.730	3.750	3.600	3.830	310,000	1,160,480	3.7435	3.135	3.119	3.135	3.010	3.202	370,778	3.1298	-0.53%
2022-05-17	3.770	3.760	3.790	3.730	3.860	302,000	1,140,570	3.7767	3.152	3.144	3.169	3.119	3.227	361,210	3.1576	0.53%
2022-05-16	3.750	3.730	3.750	3.750	3.870	349,000	1,328,390	3.8063	3.135	3.119	3.135	3.135	3.236	417,424	3.1823	-3.35%
2022-05-13	3.880	3.820	3.880	3.610	3.880	915,000	3,458,660	3.7800	3.244	3.194	3.244	3.018	3.244	1,094,394	3.1603	2.11%
2022-05-12	3.800	3.750	3.850	3.750	3.840	132,000	498,470	3.7763	3.177	3.135	3.219	3.135	3.211	157,880	3.1573	-1.30%
2022-05-11	3.850	3.790	3.870	3.850	3.920	184,000	716,885	3.8961	3.219	3.169	3.236	3.219	3.277	220,075	3.2575	0.26%
2022-05-10	3.840	3.700	3.840	3.710	3.860	396,000	1,492,840	3.7698	3.211	3.093	3.211	3.102	3.227	473,639	3.1519	-1.54%
2022-05-06	3.900	3.900	3.910	3.700	3.900	232,000	872,330	3.7600	3.261	3.261	3.269	3.093	3.261	277,486	3.1437	0.00%
2022-05-05	3.900	3.880	3.900	3.790	3.980	172,000	674,590	3.9220	3.261	3.244	3.261	3.169	3.328	205,722	3.2791	0.52%
2022-05-04	3.880	3.840	3.880	3.800	3.990	303,000	1,171,080	3.8650	3.244	3.211	3.244	3.177	3.336	362,406	3.2314	1.84%
2022-05-03	3.810	3.760	3.800	3.790	3.980	293,000	1,120,290	3.8235	3.185	3.144	3.177	3.169	3.328	350,445	3.1968	-0.26%
2022-04-29	3.820	3.820	3.840	3.780	3.930	837,000	3,188,990	3.8100	3.194	3.194	3.211	3.160	3.286	1,001,101	3.1855	-2.05%
2022-04-28	3.900	3.800	3.910	3.790	3.980	323,000	1,236,810	3.8291	3.261	3.177	3.269	3.169	3.328	386,327	3.2015	1.30%
2022-04-27	3.850	3.780	3.850	3.760	4.030	325,000	1,261,580	3.8818	3.219	3.160	3.219	3.144	3.369	388,719	3.2455	-0.77%
2022-04-26	3.880	3.860	3.880	3.770	3.970	34,000	130,990	3.8526	3.244	3.227	3.244	3.152	3.319	40,666	3.2211	1.84%
2022-04-25	3.810	3.760	3.810	3.630	3.890	927,000	3,468,740	3.7419	3.185	3.144	3.185	3.035	3.252	1,108,746	3.1285	-2.06%
2022-04-22	3.890	3.890	3.940	3.800	3.960	204,000	796,900	3.9064	3.252	3.252	3.294	3.177	3.311	243,996	3.2660	-0.26%
2022-04-21	3.900	3.870	3.900	3.860	4.030	331,000	1,293,928	3.9091	3.261	3.236	3.261	3.227	3.369	395,895	3.2684	-2.50%
2022-04-20	4.000	4.000	4.010	3.970	4.130	1,053,000	4,251,240	4.0373	3.344	3.344	3.353	3.319	3.453	1,259,450	3.3755	-3.38%
2022-04-19	4.140	4.110	4.140	4.080	4.200	689,000	2,844,470	4.1284	3.461	3.436	3.461	3.411	3.512	824,084	3.4517	0.00%
2022-04-14	4.140	4.100	4.140	4.080	4.240	110,000	455,150	4.1377	3.461	3.428	3.461	3.411	3.545	131,566	3.4595	0.24%
2022-04-13	4.130	4.070	4.130	4.090	4.200	387,000	1,599,240	4.1324	3.453	3.403	3.453	3.420	3.512	462,875	3.4550	-0.48%
2022-04-12	4.150	4.060	4.150	4.040	4.260	111,000	452,920	4.0804	3.470	3.394	3.470	3.378	3.562	132,763	3.4115	2.98%
2022-04-11	4.030	4.030	4.040	4.010	4.330	273,000	1,128,450	4.1335	3.369	3.369	3.378	3.353	3.620	326,524	3.4559	-6.28%
2022-04-08	4.300	4.260	4.300	4.250	4.520	8,500,000	35,753,070	4.2062	3.595	3.562	3.595	3.553	3.779	10,166,498	3.5168	-1.15%
2022-04-07	4.350	4.280	4.350	4.270	4.410	456,000	1,975,670	4.3326	3.637	3.578	3.637	3.570	3.687	545,403	3.6224	-0.46%
2022-04-06	4.370	4.310	4.370	4.250	4.390	733,000	3,166,480	4.3199	3.654	3.604	3.654	3.553	3.670	876,711	3.6118	2.58%
2022-04-04	4.260	4.250	4.260	4.080	4.360	788,000	3,330,380	4.2264	3.562	3.553	3.562	3.411	3.645	942,494	3.5336	4.67%
2022-04-01	4.070	4.030	4.070	3.990	4.150	264,000	1,067,130	4.0422	3.403	3.369	3.403	3.336	3.470	315,759	3.3796	1.24%
2022-03-31	4.020	3.970	4.020	3.960	4.050	305,000	1,222,265	4.0074	3.361	3.319	3.361	3.311	3.386	364,798	3.3505	0.50%
2022-03-30	4.000	3.950	4.000	3.870	4.040	875,000	3,482,840	3.9804	3.344	3.303	3.344	3.236	3.378	1,046,551	3.3279	1.78%
2022-03-29	3.930	3.900	3.930	3.840	3.970	1,057,000	4,148,580	3.9249	3.286	3.261	3.286	3.211	3.319	1,264,234	3.2815	2.34%
2022-03-28	3.840	3.810	3.840	3.710	3.960	867,000	3,369,360	3.8862	3.211	3.185	3.211	3.102	3.311	1,036,983	3.2492	1.86%
2022-03-25	3.770	3.750	3.770	3.740	3.880	1,785,000	6,850,505	3.8378	3.152	3.135	3.152	3.127	3.244	2,134,965	3.2087	-3.33%
2022-03-24	3.900	3.870	3.900	3.820	3.960	686,000	2,683,910	3.9124	3.261	3.236	3.261	3.194	3.311	820,496	3.2711	1.30%
2022-03-23	3.850	3.850	3.860	3.650	3.960	1,436,000	5,452,080	3.7967	3.219	3.219	3.227	3.052	3.311	1,717,540	3.1744	4.62%
2022-03-22	3.680	3.680	3.700	3.330	3.680	955,000	3,389,110	3.5488	3.077	3.077	3.093	2.784	3.077	1,142,236	2.9671	7.60%
2022-03-21	3.420	3.350	3.420	3.330	3.550	514,000	1,747,140	3.3991	2.859	2.801	2.859	2.784	2.968	614,774	2.8419	-1.16%
2022-03-18	3.460	3.460	3.470	3.080	3.500	4,086,000	13,756,720	3.3668	2.893	2.893	2.901	2.575	2.926	4,887,095	2.8149	8.12%
2022-03-17	3.200	3.180	3.210	3.110	3.280	1,803,000	5,780,410	3.2060	2.675	2.659	2.684	2.600	2.742	2,156,494	2.6805	9.22%
2022-03-16	2.930	2.910	2.930	2.780	3.100	2,833,000	8,212,130	2.8987	2.450	2.433	2.450	2.324	2.592	3,388,434	2.4236	8.52%
2022-03-15	2.700	2.660	2.700	2.670	2.990	3,383,000	9,424,781	2.7859	2.257	2.224	2.257	2.232	2.500	4,046,266	2.3293	-10.89%
2022-03-14	3.030	2.950	3.030	2.980	3.400	1,527,000	4,735,000	3.1009	2.533	2.466	2.533	2.492	2.843	1,826,381	2.5926	-10.88%
2022-03-11	3.400	3.380	3.400	3.390	3.570	777,000	2,685,970	3.4568	2.843	2.826	2.843	2.834	2.985	929,338	2.8902	-4.49%
2022-03-10	3.560	3.570	3.590	3.500	3.680	391,000	1,405,060	3.5935	2.976	2.985	3.002	2.926	3.077	467,659	3.0045	2.89%
2022-03-09	3.460	3.410	3.460	3.300	3.500	1,048,000	3,560,295	3.3972	2.893	2.851	2.893	2.759	2.926	1,253,469	2.8404	4.85%
2022-03-08	3.300	3.300	3.310	3.280	3.550	1,480,000	5,012,150	3.3866	2.759	2.759	2.767	2.742	2.968	1,770,167	2.8315	-8.08%
2022-03-07	3.590	3.570	3.600	3.530	3.700	505,000	1,812,750	3.5896	3.002	2.985	3.010	2.951	3.093	604,010	3.0012	-4.52%
2022-03-04	3.760	3.650	3.760	3.600	3.850	283,000	1,039,680	3.6738	3.144	3.052	3.144	3.010	3.219	338,485	3.0716	0.80%
2022-03-03	3.730	3.720	3.730	3.560	3.790	1,050,000	3,839,556	3.6567	3.119	3.110	3.119	2.976	3.169	1,255,862	3.0573	9.06%
2022-03-02	3.420	3.420	3.600	3.420	3.990	5,348,000	19,828,630	3.7077	2.859	2.859	3.010	2.859	3.336	6,396,521	3.0999	-14.29%
2022-03-01	3.990	3.980	3.990	3.920	4.030	165,000	659,210	3.9952	3.336	3.328	3.336	3.277	3.369	197,350	3.3403	0.00%
2022-02-28	3.990	3.980	3.990	3.990	4.100	867,000	3,469,684	4.0019	3.336	3.328	3.336	3.336	3.428	1,036,983	3.3459	-2.21%
2022-02-25	4.080	3.980	4.080	3.990	4.130	573,000	2,321,070	4.0507	3.411	3.328	3.411	3.336	3.453	685,342	3.3867	0.00%
2022-02-24	4.080	3.920	4.080	3.920	4.160	1,028,000	4,177,410	4.0636	3.411	3.277	3.411	3.277	3.478	1,229,548	3.3975	-2.86%
2022-02-23	4.200	4.160	4.200	4.160	4.200	764,000	3,201,900	4.1910	3.512	3.478	3.512	3.478	3.512	913,789	3.5040	0.48%
2022-02-22	4.180	4.130	4.180	4.130	4.230	276,000	1,152,220	4.1747	3.495	3.453	3.495	3.453	3.537	330,112	3.4904	0.00%
2022-02-21	4.180	4.120	4.180	4.150	4.200	185,000	772,480	4.1756	3.495	3.445	3.495	3.470	3.512	221,271	3.4911	0.24%
2022-02-18	4.170	4.110	4.170	4.100	4.180	255,000	1,047,290	4.1070	3.486	3.436	3.486	3.428	3.495	304,995	3.4338	0.72%
2022-02-17	4.140	4.130	4.140	4.130	4.180	126,000	523,055	4.1512	3.461	3.453	3.461	3.453	3.495	150,703	3.4708	-0.96%
2022-02-16	4.180	4.110	4.180	4.110	4.180	565,000	2,339,060	4.1399	3.495	3.436	3.495	3.436	3.495	675,773	3.4613	0.97%
2022-02-15	4.140	4.110	4.150	4.100	4.170	434,000	1,789,665	4.1237	3.461	3.436	3.470	3.428	3.486	519,089	3.4477	0.98%
2022-02-14	4.100	4.090	4.100	4.020	4.100	744,000	3,003,740	4.0373	3.428	3.420	3.428	3.361	3.428	889,868	3.3755	0.74%
2022-02-11	4.070	4.070	4.140	4.010	4.150	1,040,000	4,259,210	4.0954	3.403	3.403	3.461	3.353	3.470	1,243,901	3.4241	-1.45%
2022-02-10	4.130	4.130	4.180	4.100	4.160	353,000	1,458,535	4.1318	3.453	3.453	3.495	3.428	3.478	422,209	3.4545	0.00%
2022-02-09	4.130	4.130	4.150	4.100	4.180	175,000	722,870	4.1307	3.453	3.453	3.470	3.428	3.495	209,310	3.4536	-1.20%
2022-02-08	4.180	4.120	4.210	4.090	4.180	196,000	807,100	4.1179	3.495	3.445	3.520	3.420	3.495	234,427	3.4429	0.72%
2022-02-07	4.150	4.150	4.260	4.150	4.300	157,000	660,140	4.2047	3.470	3.470	3.562	3.470	3.595	187,781	3.5155	-3.49%
2022-02-04	4.300	4.300	4.360	4.190	4.380	75,000	319,280	4.2571	3.595	3.595	3.645	3.503	3.662	89,704	3.5592	1.18%
2022-01-31	4.250	4.140	4.260	4.140	4.350	200,000	837,310	4.1866	3.553	3.461	3.562	3.461	3.637	239,212	3.5003	0.71%
2022-01-28	4.220	4.190	4.220	4.130	4.220	192,000	800,470	4.1691	3.528	3.503	3.528	3.453	3.528	229,643	3.4857	-0.94%
2022-01-27	4.260	4.150	4.260	4.150	4.260	73,000	307,100	4.2068	3.562	3.470	3.562	3.470	3.562	87,312	3.5173	0.00%
2022-01-26	4.260	4.240	4.260	4.110	4.300	345,000	1,452,110	4.2090	3.562	3.545	3.562	3.436	3.595	412,640	3.5191	-1.16%
2022-01-25	4.310	4.300	4.310	4.180	4.310	632,000	2,668,780	4.2228	3.604	3.595	3.604	3.495	3.604	755,909	3.5306	0.94%
2022-01-24	4.270	4.290	4.310	4.210	4.330	94,000	403,510	4.2927	3.570	3.587	3.604	3.520	3.620	112,430	3.5890	-1.61%
2022-01-21	4.340	4.340	4.350	4.290	4.360	280,000	1,211,390	4.3264	3.629	3.629	3.637	3.587	3.645	334,896	3.6172	0.70%
2022-01-20	4.310	4.300	4.310	4.250	4.390	997,000	4,330,810	4.3438	3.604	3.595	3.604	3.553	3.670	1,192,470	3.6318	1.41%
2022-01-19	4.250	4.200	4.250	4.150	4.280	787,000	3,313,800	4.2107	3.553	3.512	3.553	3.470	3.578	941,298	3.5205	1.43%
2022-01-18	4.190	4.180	4.240	4.130	4.310	284,000	1,202,110	4.2328	3.503	3.495	3.545	3.453	3.604	339,681	3.5389	1.45%
2022-01-17	4.130	4.100	4.160	4.070	4.160	185,000	762,090	4.1194	3.453	3.428	3.478	3.403	3.478	221,271	3.4442	0.73%
2022-01-14	4.100	4.090	4.100	4.080	4.200	411,000	1,694,640	4.1232	3.428	3.420	3.428	3.411	3.512	491,580	3.4473	-1.91%
2022-01-13	4.180	4.170	4.200	4.160	4.360	371,000	1,568,710	4.2283	3.495	3.486	3.512	3.478	3.645	443,738	3.5352	-4.35%
2022-01-12	4.370	4.370	4.380	4.290	4.400	390,000	1,694,380	4.3446	3.654	3.654	3.662	3.587	3.679	466,463	3.6324	-0.68%
2022-01-11	4.400	4.340	4.400	4.340	4.400	342,000	1,499,340	4.3840	3.679	3.629	3.679	3.629	3.679	409,052	3.6654	1.15%
2022-01-10	4.350	4.330	4.350	4.230	4.400	757,000	3,275,680	4.3272	3.637	3.620	3.637	3.537	3.679	905,416	3.6179	1.16%
2022-01-07	4.300	4.290	4.300	4.260	4.330	151,000	648,960	4.2977	3.595	3.587	3.595	3.562	3.620	180,605	3.5933	0.47%
2022-01-06	4.280	4.260	4.280	4.280	4.370	309,000	1,331,250	4.3083	3.578	3.562	3.578	3.578	3.654	369,582	3.6020	-2.06%
2022-01-05	4.370	4.350	4.370	4.240	4.390	889,000	3,874,180	4.3579	3.654	3.637	3.654	3.545	3.670	1,063,296	3.6436	-0.23%
2022-01-04	4.380	4.350	4.380	4.320	4.380	193,000	841,760	4.3615	3.662	3.637	3.662	3.612	3.662	230,839	3.6465	-0.23%
2022-01-03	4.390	4.340	4.390	4.290	4.490	463,000	2,035,900	4.3972	3.670	3.629	3.670	3.587	3.754	553,775	3.6764	-1.35%
2021-12-31	4.450	4.450	4.460	4.300	4.450	353,000	1,564,960	4.4333	3.721	3.721	3.729	3.595	3.721	422,209	3.7066	3.25%
2021-12-30	4.310	4.290	4.310	4.200	4.310	772,000	3,304,390	4.2803	3.604	3.587	3.604	3.512	3.604	923,357	3.5787	1.89%
2021-12-29	4.230	4.210	4.230	4.230	4.500	1,185,000	5,195,980	4.3848	3.537	3.520	3.537	3.537	3.762	1,417,329	3.6660	-3.64%
2021-12-28	4.390	4.340	4.390	4.120	4.400	1,748,000	7,528,870	4.3071	3.670	3.629	3.670	3.445	3.679	2,090,710	3.6011	4.52%
2021-12-24	4.200	4.150	4.210	4.140	4.230	146,000	612,630	4.1961	3.512	3.470	3.520	3.461	3.537	174,625	3.5083	0.00%
2021-12-23	4.200	4.160	4.210	4.100	4.210	457,000	1,908,120	4.1753	3.512	3.478	3.520	3.428	3.520	546,599	3.4909	1.94%
2021-12-22	4.120	4.070	4.120	3.990	4.200	3,180,000	13,002,370	4.0888	3.445	3.403	3.445	3.336	3.512	3,803,466	3.4186	-0.72%
2021-12-21	4.150	4.080	4.160	4.000	4.150	331,000	1,356,330	4.0977	3.470	3.411	3.478	3.344	3.470	395,895	3.4260	1.22%
2021-12-20	4.100	4.060	4.100	4.040	4.210	617,000	2,524,740	4.0920	3.428	3.394	3.428	3.378	3.520	737,968	3.4212	-2.15%
2021-12-17	4.190	4.140	4.190	4.120	4.210	559,000	2,329,080	4.1665	3.503	3.461	3.503	3.445	3.520	668,597	3.4835	1.21%
2021-12-16	4.140	4.110	4.140	4.080	4.160	437,000	1,804,170	4.1285	3.461	3.436	3.461	3.411	3.478	522,678	3.4518	0.00%
2021-12-15	4.140	4.140	4.150	4.070	4.200	572,000	2,371,480	4.1459	3.461	3.461	3.470	3.403	3.512	684,146	3.4663	-0.48%
2021-12-14	4.160	4.150	4.160	4.070	4.160	682,000	2,814,980	4.1275	3.478	3.470	3.478	3.403	3.478	815,712	3.4509	-0.24%
2021-12-13	4.170	4.150	4.170	4.110	4.280	720,000	2,999,530	4.1660	3.486	3.470	3.486	3.436	3.578	861,162	3.4831	0.48%
2021-12-10	4.150	4.150	4.170	4.120	4.200	446,000	1,857,050	4.1638	3.470	3.470	3.486	3.445	3.512	533,442	3.4813	-1.19%
2021-12-09	4.200	4.200	4.210	4.130	4.280	2,228,000	9,355,580	4.1991	3.512	3.512	3.520	3.453	3.578	2,664,819	3.5108	0.24%
2021-12-08	4.190	4.130	4.190	4.100	4.200	892,000	3,708,500	4.1575	3.503	3.453	3.503	3.428	3.512	1,066,884	3.4760	0.72%
2021-12-07	4.160	4.130	4.160	4.060	4.200	1,204,000	4,993,600	4.1475	3.478	3.453	3.478	3.394	3.512	1,440,055	3.4676	0.97%
2021-12-06	4.120	4.060	4.110	4.030	4.170	456,000	1,868,330	4.0972	3.445	3.394	3.436	3.369	3.486	545,403	3.4256	0.24%
2021-12-03	4.110	4.100	4.110	4.010	4.130	970,000	3,972,150	4.0950	3.436	3.428	3.436	3.353	3.453	1,160,177	3.4237	1.73%
2021-12-02	4.040	4.040	4.070	3.970	4.110	366,000	1,473,765	4.0267	3.378	3.378	3.403	3.319	3.436	437,757	3.3666	0.75%
2021-12-01	4.010	4.010	4.030	4.010	4.180	3,594,000	15,015,260	4.1779	3.353	3.353	3.369	3.353	3.495	4,298,635	3.4930	-4.30%
2021-11-30	4.190	4.170	4.190	3.880	4.190	2,511,000	10,227,170	4.0729	3.503	3.486	3.503	3.244	3.503	3,003,303	3.4053	6.62%
2021-11-29	3.930	3.920	3.930	3.820	3.970	1,374,000	5,346,080	3.8909	3.286	3.277	3.286	3.194	3.319	1,643,384	3.2531	-1.01%
2021-11-26	3.970	3.960	3.980	3.900	4.000	1,190,000	4,678,600	3.9316	3.319	3.311	3.328	3.261	3.344	1,423,310	3.2871	-0.75%
2021-11-25	4.000	3.990	4.010	3.960	4.130	1,787,000	7,177,230	4.0164	3.344	3.336	3.353	3.311	3.453	2,137,357	3.3580	-2.20%
2021-11-24	4.090	4.050	4.090	4.030	4.150	167,000	681,290	4.0796	3.420	3.386	3.420	3.369	3.470	199,742	3.4109	0.99%
2021-11-23	4.050	4.020	4.050	4.020	4.090	248,000	1,003,820	4.0477	3.386	3.361	3.386	3.361	3.420	296,623	3.3842	-0.74%
2021-11-22	4.080	4.050	4.080	4.050	4.140	365,000	1,490,520	4.0836	3.411	3.386	3.411	3.386	3.461	436,561	3.4142	0.74%
2021-11-19	4.050	4.040	4.050	3.990	4.070	462,000	1,862,630	4.0317	3.386	3.378	3.386	3.336	3.403	552,579	3.3708	0.75%
2021-11-18	4.020	3.970	4.020	3.950	4.100	642,000	2,578,022	4.0156	3.361	3.319	3.361	3.303	3.428	767,870	3.3574	-1.47%
2021-11-17	4.080	4.050	4.080	4.050	4.150	336,000	1,375,466	4.0936	3.411	3.386	3.411	3.386	3.470	401,876	3.4226	-1.69%
2021-11-16	4.150	4.140	4.150	4.050	4.150	247,000	1,017,720	4.1203	3.470	3.461	3.470	3.386	3.470	295,426	3.4449	0.00%
2021-11-15	4.150	4.090	4.150	3.990	4.210	874,000	3,602,120	4.1214	3.470	3.420	3.470	3.336	3.520	1,045,355	3.4458	0.00%
2021-11-12	4.150	4.090	4.150	4.020	4.170	1,146,000	4,686,740	4.0897	3.470	3.420	3.470	3.361	3.486	1,370,683	3.4193	3.23%
2021-11-11	4.020	4.020	4.030	3.880	4.200	910,000	3,682,150	4.0463	3.361	3.361	3.369	3.244	3.512	1,088,413	3.3830	0.25%
2021-11-10	4.010	3.960	4.010	3.850	4.100	777,000	3,050,700	3.9263	3.353	3.311	3.353	3.219	3.428	929,338	3.2827	3.62%
2021-11-09	3.870	3.860	3.870	3.870	4.010	976,000	3,797,890	3.8913	3.236	3.227	3.236	3.236	3.353	1,167,353	3.2534	-3.25%
2021-11-08	4.000	3.930	4.000	3.890	4.020	1,264,000	4,979,560	3.9395	3.344	3.286	3.344	3.252	3.361	1,511,818	3.2938	-0.74%
2021-11-05	4.030	3.990	4.030	3.930	4.150	1,190,000	4,773,920	4.0117	3.369	3.336	3.369	3.286	3.470	1,423,310	3.3541	-1.71%
2021-11-04	4.100	4.100	4.160	4.080	4.190	392,000	1,615,250	4.1205	3.428	3.428	3.478	3.411	3.503	468,855	3.4451	-1.68%
2021-11-03	4.170	4.100	4.170	4.110	4.200	415,000	1,729,760	4.1681	3.486	3.428	3.486	3.436	3.512	496,364	3.4849	-1.88%
2021-11-02	4.250	4.220	4.250	4.170	4.410	356,000	1,510,010	4.2416	3.553	3.528	3.553	3.486	3.687	425,797	3.5463	-0.93%
2021-11-01	4.290	4.230	4.290	4.220	4.480	587,000	2,560,980	4.3628	3.587	3.537	3.587	3.528	3.746	702,086	3.6477	-2.50%
2021-10-29	4.400	4.330	4.400	4.230	4.400	774,000	3,363,560	4.3457	3.679	3.620	3.679	3.537	3.679	925,749	3.6333	2.33%
2021-10-28	4.300	4.260	4.300	4.110	4.370	841,000	3,571,960	4.2473	3.595	3.562	3.595	3.436	3.654	1,005,885	3.5511	1.90%
2021-10-27	4.220	4.130	4.220	3.960	4.230	745,000	3,050,550	4.0947	3.528	3.453	3.528	3.311	3.537	891,064	3.4235	3.43%
2021-10-26	4.080	4.050	4.080	3.990	4.080	218,000	874,980	4.0137	3.411	3.386	3.411	3.336	3.411	260,741	3.3557	-0.24%
2021-10-25	4.090	4.010	4.090	4.000	4.150	362,000	1,464,210	4.0448	3.420	3.353	3.420	3.344	3.470	432,973	3.3818	0.00%
2021-10-22	4.090	4.070	4.090	3.940	4.150	1,071,000	4,359,690	4.0707	3.420	3.403	3.420	3.294	3.470	1,280,979	3.4034	2.25%
2021-10-21	4.000	3.990	4.000	3.980	4.040	1,338,000	5,356,880	4.0036	3.344	3.336	3.344	3.328	3.378	1,600,326	3.3474	0.50%
2021-10-20	3.980	3.980	4.040	3.980	4.140	1,326,000	5,379,170	4.0567	3.328	3.328	3.378	3.328	3.461	1,585,974	3.3917	-3.86%
2021-10-19	4.140	4.060	4.140	4.000	4.170	1,346,000	5,510,070	4.0937	3.461	3.394	3.461	3.344	3.486	1,609,895	3.4226	-0.48%
2021-10-18	4.160	4.130	4.160	3.910	4.180	428,000	1,757,520	4.1064	3.478	3.453	3.478	3.269	3.495	511,913	3.4332	2.72%
2021-10-15	4.050	4.030	4.050	3.930	4.060	698,000	2,802,660	4.0153	3.386	3.369	3.386	3.286	3.394	834,849	3.3571	-0.25%
2021-10-12	4.060	4.060	4.100	4.060	4.180	865,000	3,571,820	4.1293	3.394	3.394	3.428	3.394	3.495	1,034,591	3.4524	-2.17%
2021-10-11	4.150	4.150	4.180	4.150	4.200	255,000	1,063,840	4.1719	3.470	3.470	3.495	3.470	3.512	304,995	3.4881	-1.89%
2021-10-08	4.230	4.180	4.230	4.180	4.230	194,000	815,040	4.2012	3.537	3.495	3.537	3.495	3.537	232,035	3.5126	-0.70%
2021-10-07	4.260	4.230	4.260	4.190	4.270	109,000	461,870	4.2373	3.562	3.537	3.562	3.503	3.570	130,370	3.5428	0.24%
2021-10-06	4.250	4.170	4.250	4.110	4.250	379,000	1,578,850	4.1658	3.553	3.486	3.553	3.436	3.553	453,306	3.4830	1.19%
2021-10-05	4.200	4.140	4.200	4.140	4.260	367,000	1,533,730	4.1791	3.512	3.461	3.512	3.461	3.562	438,953	3.4941	-0.47%
2021-10-04	4.220	4.220	4.240	4.190	4.220	58,000	243,860	4.2045	3.528	3.528	3.545	3.503	3.528	69,371	3.5153	-0.94%
2021-09-30	4.260	4.260	4.280	4.110	4.360	171,000	725,870	4.2449	3.562	3.562	3.578	3.436	3.645	204,526	3.5490	0.00%
2021-09-29	4.260	4.230	4.260	4.180	4.260	245,000	1,031,140	4.2087	3.562	3.537	3.562	3.495	3.562	293,034	3.5188	-1.39%
2021-09-28	4.320	4.290	4.330	4.170	4.320	679,000	2,867,550	4.2232	3.612	3.587	3.620	3.486	3.612	812,124	3.5309	1.65%
2021-09-27	4.250	4.220	4.250	4.030	4.390	543,000	2,285,700	4.2094	3.553	3.528	3.553	3.369	3.670	649,460	3.5194	-3.19%
2021-09-24	4.390	4.390	4.400	4.340	4.490	83,000	366,610	4.4170	3.670	3.670	3.679	3.629	3.754	99,273	3.6930	0.69%
2021-09-23	4.360	4.360	4.450	4.360	4.550	425,000	1,900,490	4.4717	3.645	3.645	3.721	3.645	3.804	508,325	3.7387	0.23%
2021-09-21	4.350	4.280	4.350	4.110	4.350	610,000	2,573,510	4.2189	3.637	3.578	3.637	3.436	3.637	729,596	3.5273	0.00%
2021-09-20	4.350	4.350	4.360	4.310	4.680	325,000	1,413,880	4.3504	3.637	3.637	3.645	3.604	3.913	388,719	3.6373	0.69%
2021-09-17	4.320	4.310	4.320	4.320	4.490	683,000	2,962,830	4.3380	3.612	3.604	3.612	3.612	3.754	816,908	3.6269	-1.82%
2021-09-16	4.400	4.420	4.430	4.340	4.500	2,090,000	9,292,750	4.4463	3.679	3.695	3.704	3.629	3.762	2,499,762	3.7175	0.00%
2021-09-15	4.400	4.360	4.400	4.400	4.500	1,114,000	4,957,480	4.4502	3.679	3.645	3.679	3.679	3.762	1,332,409	3.7207	-1.57%
2021-09-14	4.470	4.450	4.470	4.450	4.570	617,000	2,754,010	4.4635	3.737	3.721	3.737	3.721	3.821	737,968	3.7319	0.45%
2021-09-13	4.450	4.450	4.500	4.350	4.500	855,000	3,800,260	4.4447	3.721	3.721	3.762	3.637	3.762	1,022,630	3.7162	0.91%
2021-09-10	4.410	4.380	4.410	4.330	4.480	771,000	3,409,360	4.4220	3.687	3.662	3.687	3.620	3.746	922,161	3.6971	1.61%
2021-09-09	4.340	4.340	4.350	4.210	4.400	392,000	1,683,060	4.2935	3.629	3.629	3.637	3.520	3.679	468,855	3.5897	0.46%
2021-09-08	4.320	4.280	4.320	4.230	4.490	94,000	414,000	4.4043	3.612	3.578	3.612	3.537	3.754	112,430	3.6823	0.00%
2021-09-07	4.320	4.320	4.330	4.230	4.600	474,000	2,066,590	4.3599	3.612	3.612	3.620	3.537	3.846	566,932	3.6452	-2.26%
2021-09-06	4.420	4.420	4.450	4.200	4.460	479,000	2,082,896	4.3484	3.695	3.695	3.721	3.512	3.729	572,912	3.6356	5.74%
2021-09-03	4.180	4.150	4.180	4.060	4.190	943,000	3,883,920	4.1187	3.495	3.470	3.495	3.394	3.503	1,127,883	3.4435	1.46%
2021-09-02	4.120	4.100	4.150	4.100	4.260	1,098,000	4,565,770	4.1583	3.445	3.428	3.470	3.428	3.562	1,313,272	3.4766	-1.20%
2021-09-01	4.170	4.170	4.230	4.060	4.180	914,000	3,775,030	4.1302	3.486	3.486	3.537	3.394	3.495	1,093,198	3.4532	-1.88%
2021-08-31	4.250	4.190	4.250	3.990	4.250	906,000	3,783,160	4.1757	3.553	3.503	3.553	3.336	3.553	1,083,629	3.4912	5.46%
2021-08-30	4.030	3.950	4.030	3.870	4.040	1,261,000	5,014,290	3.9764	3.369	3.303	3.369	3.236	3.378	1,508,230	3.3246	-0.98%
2021-08-27	4.070	4.070	4.110	4.010	4.130	209,000	856,230	4.0968	3.403	3.403	3.436	3.353	3.453	249,976	3.4252	0.49%
2021-08-26	4.050	4.050	4.100	4.030	4.200	227,000	925,180	4.0757	3.386	3.386	3.428	3.369	3.512	271,505	3.4076	-2.41%
2021-08-25	4.150	4.150	4.200	4.020	4.300	1,650,000	6,896,200	4.1795	3.470	3.470	3.512	3.361	3.595	1,973,497	3.4944	0.00%
2021-08-24	4.150	4.090	4.150	4.050	4.180	254,000	1,050,350	4.1352	3.470	3.420	3.470	3.386	3.495	303,799	3.4574	3.23%
2021-08-23	4.020	4.000	4.020	4.000	4.150	572,000	2,309,640	4.0378	3.361	3.344	3.361	3.344	3.470	684,146	3.3759	-1.95%
2021-08-20	4.100	4.040	4.100	4.000	4.190	917,000	3,724,588	4.0617	3.428	3.378	3.428	3.344	3.503	1,096,786	3.3959	-1.91%
2021-08-19	4.180	4.160	4.180	4.110	4.380	245,000	1,030,810	4.2074	3.495	3.478	3.495	3.436	3.662	293,034	3.5177	-4.78%
2021-08-18	4.390	4.300	4.400	4.210	4.400	408,000	1,764,720	4.3253	3.670	3.595	3.679	3.520	3.679	487,992	3.6163	-0.68%
2021-08-17	4.420	4.360	4.460	4.380	4.420	525,000	2,309,580	4.3992	3.695	3.645	3.729	3.662	3.695	627,931	3.6781	0.23%
2021-08-16	4.410	4.400	4.410	4.400	4.510	258,000	1,146,500	4.4438	3.687	3.679	3.687	3.679	3.771	308,583	3.7154	0.23%
2021-08-13	4.400	4.370	4.450	4.370	4.440	595,000	2,615,300	4.3955	3.679	3.654	3.721	3.654	3.712	711,655	3.6750	0.00%
2021-08-12	4.400	4.380	4.420	4.330	4.430	409,000	1,791,880	4.3811	3.679	3.662	3.695	3.620	3.704	489,188	3.6630	-1.12%
2021-08-11	4.450	4.400	4.450	4.340	4.500	359,000	1,587,040	4.4207	3.721	3.679	3.721	3.629	3.762	429,385	3.6961	3.49%
2021-08-10	4.300	4.300	4.320	4.250	4.340	379,000	1,632,420	4.3072	3.595	3.595	3.612	3.553	3.629	453,306	3.6011	1.90%
2021-08-09	4.220	4.220	4.300	4.150	4.300	558,000	2,364,180	4.2369	3.528	3.528	3.595	3.470	3.595	667,401	3.5424	-0.71%
2021-08-06	4.250	4.250	4.420	4.150	4.350	621,000	2,638,700	4.2491	3.553	3.553	3.695	3.470	3.637	742,752	3.5526	-2.30%
2021-08-05	4.350	4.350	4.410	4.350	4.560	176,000	783,330	4.4507	3.637	3.637	3.687	3.637	3.813	210,506	3.7212	-2.68%
2021-08-04	4.470	4.470	4.500	4.470	4.730	229,000	1,040,220	4.5424	3.737	3.737	3.762	3.737	3.955	273,897	3.7978	-4.49%
2021-08-03	4.680	4.680	4.700	4.410	4.680	536,000	2,433,350	4.5398	3.913	3.913	3.930	3.687	3.913	641,087	3.7957	4.46%
2021-08-02	4.480	4.420	4.510	4.020	4.820	210,000	934,400	4.4495	3.746	3.695	3.771	3.361	4.030	251,172	3.7202	-2.61%
2021-07-30	4.600	4.590	4.600	4.450	4.600	427,000	1,932,850	4.5266	3.846	3.838	3.846	3.721	3.846	510,717	3.7846	-0.65%
2021-07-29	4.630	4.630	4.660	4.510	4.690	590,000	2,707,210	4.5885	3.871	3.871	3.896	3.771	3.921	705,675	3.8363	4.04%
2021-07-28	4.450	4.400	4.450	4.100	4.600	873,000	3,735,380	4.2788	3.721	3.679	3.721	3.428	3.846	1,044,159	3.5774	5.95%
2021-07-27	4.200	4.200	4.220	4.010	4.620	3,548,000	14,911,710	4.2028	3.512	3.512	3.528	3.353	3.863	4,243,616	3.5139	-6.67%
2021-07-26	4.500	4.460	4.500	4.410	4.850	2,374,000	10,920,230	4.5999	3.762	3.729	3.762	3.687	4.055	2,839,443	3.8459	-7.98%
2021-07-23	4.890	4.890	4.900	4.880	5.030	775,000	3,821,620	4.9311	4.088	4.088	4.097	4.080	4.205	926,945	4.1228	-1.61%
2021-07-22	4.970	4.970	4.980	4.950	5.060	477,000	2,381,770	4.9932	4.155	4.155	4.164	4.139	4.231	570,520	4.1747	1.02%
2021-07-21	4.920	4.920	4.980	4.920	5.040	933,000	4,620,730	4.9526	4.114	4.114	4.164	4.114	4.214	1,115,923	4.1407	-2.38%
2021-07-20	5.040	4.960	5.050	4.900	5.080	1,718,000	8,532,060	4.9663	4.214	4.147	4.222	4.097	4.247	2,054,829	4.1522	-0.40%
2021-07-19	5.060	5.020	5.060	5.000	5.100	834,000	4,190,380	5.0244	4.231	4.197	4.231	4.180	4.264	997,513	4.2008	-0.39%
2021-07-16	5.080	5.030	5.080	5.020	5.100	439,000	2,217,840	5.0520	4.247	4.205	4.247	4.197	4.264	525,070	4.2239	-0.39%
2021-07-15	5.100	5.080	5.100	5.020	5.230	703,000	3,592,330	5.1100	4.264	4.247	4.264	4.197	4.373	840,829	4.2724	1.39%
2021-07-14	5.030	5.030	5.080	5.000	5.070	421,000	2,113,870	5.0211	4.205	4.205	4.247	4.180	4.239	503,541	4.1980	-1.18%
2021-07-13	5.090	5.070	5.090	5.050	5.170	315,000	1,608,830	5.1074	4.256	4.239	4.256	4.222	4.323	376,758	4.2702	-1.36%
2021-07-12	5.160	5.150	5.160	5.160	5.350	161,000	836,470	5.1955	4.314	4.306	4.314	4.314	4.473	192,565	4.3438	0.00%
2021-07-09	5.160	5.160	5.200	5.050	5.210	281,000	1,435,280	5.1078	4.314	4.314	4.348	4.222	4.356	336,092	4.2705	1.57%
2021-07-08	5.080	5.050	5.080	5.040	5.440	1,314,000	6,884,520	5.2394	4.247	4.222	4.247	4.214	4.548	1,571,621	4.3805	-1.36%
2021-07-07	5.150	5.150	5.180	5.090	5.200	489,000	2,511,480	5.1360	4.306	4.306	4.331	4.256	4.348	584,873	4.2941	-0.96%
2021-07-06	5.200	5.160	5.200	4.910	5.200	1,158,000	5,802,930	5.0112	4.348	4.314	4.348	4.105	4.348	1,385,036	4.1897	0.19%
2021-07-05	5.190	5.150	5.190	5.110	5.400	989,000	5,243,150	5.3015	4.339	4.306	4.339	4.272	4.515	1,182,902	4.4324	1.76%
2021-07-02	5.100	5.060	5.100	4.920	5.300	2,031,000	10,303,150	5.0729	4.264	4.231	4.264	4.114	4.431	2,429,195	4.2414	6.03%
2021-06-30	4.810	4.810	4.860	4.660	4.890	3,419,000	16,553,430	4.8416	4.022	4.022	4.063	3.896	4.088	4,089,324	4.0480	3.44%
2021-06-29	4.650	4.620	4.650	4.530	4.650	1,846,000	8,463,630	4.5848	3.888	3.863	3.888	3.787	3.888	2,207,924	3.8333	2.65%
2021-06-28	4.530	4.530	4.570	4.480	4.610	2,111,000	9,567,270	4.5321	3.787	3.787	3.821	3.746	3.854	2,524,880	3.7892	-1.95%
2021-06-25	4.620	4.620	4.700	4.600	4.700	403,000	1,875,560	4.6540	3.863	3.863	3.930	3.846	3.930	482,012	3.8911	-0.65%
2021-06-24	4.650	4.560	4.650	4.500	4.650	550,000	2,494,870	4.5361	3.888	3.813	3.888	3.762	3.888	657,832	3.7926	1.09%
2021-06-23	4.600	4.560	4.600	4.520	4.600	775,000	3,539,250	4.5668	3.846	3.813	3.846	3.779	3.846	926,945	3.8182	0.66%
2021-06-22	4.570	4.550	4.570	4.550	4.720	514,000	2,370,240	4.6114	3.821	3.804	3.821	3.804	3.946	614,774	3.8555	-2.14%
2021-06-21	4.670	4.620	4.670	4.610	4.790	995,000	4,658,995	4.6824	3.904	3.863	3.904	3.854	4.005	1,190,078	3.9149	-2.51%
2021-06-18	4.790	4.790	4.800	4.510	4.830	952,000	4,402,490	4.6245	4.005	4.005	4.013	3.771	4.038	1,138,648	3.8664	2.57%
2021-06-17	4.670	4.620	4.670	4.510	4.740	461,000	2,121,480	4.6019	3.904	3.863	3.904	3.771	3.963	551,383	3.8476	1.97%
2021-06-16	4.580	4.560	4.580	4.520	4.810	1,008,000	4,675,770	4.6387	3.829	3.813	3.829	3.779	4.022	1,205,627	3.8783	-4.38%
2021-06-15	4.790	4.640	4.790	4.750	4.840	253,000	1,210,330	4.7839	4.005	3.879	4.005	3.971	4.047	302,603	3.9997	-0.21%
2021-06-11	4.800	4.800	4.820	4.750	4.900	363,000	1,746,550	4.8114	4.013	4.013	4.030	3.971	4.097	434,169	4.0227	0.21%
2021-06-10	4.790	4.790	4.830	4.720	4.890	654,000	3,133,370	4.7911	4.005	4.005	4.038	3.946	4.088	782,222	4.0057	-0.83%
2021-06-09	4.830	4.740	4.830	4.610	4.900	642,000	3,086,970	4.8084	4.038	3.963	4.038	3.854	4.097	767,870	4.0202	0.00%
2021-06-08	4.830	4.760	4.830	4.660	4.830	630,000	3,009,660	4.7772	4.038	3.980	4.038	3.896	4.038	753,517	3.9942	5.00%
2021-06-07	4.600	4.600	4.660	4.600	4.780	1,595,000	7,411,085	4.6464	3.846	3.846	3.896	3.846	3.996	1,907,713	3.8848	-1.50%
2021-06-04	4.670	4.640	4.670	4.580	4.700	263,000	1,217,340	4.6287	3.904	3.879	3.904	3.829	3.930	314,563	3.8699	0.21%
2021-06-03	4.660	4.610	4.660	4.570	4.760	908,000	4,218,970	4.6464	3.896	3.854	3.896	3.821	3.980	1,086,021	3.8848	-0.85%
2021-06-02	4.700	4.680	4.700	4.670	4.990	1,720,000	8,233,150	4.7867	3.930	3.913	3.930	3.904	4.172	2,057,221	4.0021	-4.08%
2021-06-01	4.900	4.870	4.900	4.750	5.190	2,519,000	12,475,330	4.9525	4.097	4.072	4.097	3.971	4.339	3,012,872	4.1407	1.66%
2021-05-31	4.820	4.770	4.820	4.700	4.880	927,000	4,452,420	4.8030	4.030	3.988	4.030	3.930	4.080	1,108,746	4.0157	3.43%
2021-05-28	4.660	4.640	4.670	4.570	4.910	694,000	3,295,700	4.7488	3.896	3.879	3.904	3.821	4.105	830,065	3.9704	-3.72%
2021-05-27	4.840	4.840	4.890	4.650	4.900	4,860,000	23,498,504	4.8351	4.047	4.047	4.088	3.888	4.097	5,812,845	4.0425	1.68%
2021-05-26	4.760	4.760	4.770	4.450	4.800	1,128,000	5,330,230	4.7254	3.980	3.980	3.988	3.721	4.013	1,349,154	3.9508	5.31%
2021-05-25	4.520	4.490	4.520	4.400	4.620	979,000	4,434,875	4.5300	3.779	3.754	3.779	3.679	3.863	1,170,941	3.7874	2.73%
2021-05-24	4.400	4.390	4.400	4.180	4.520	1,317,000	5,712,910	4.3378	3.679	3.670	3.679	3.495	3.779	1,575,209	3.6268	4.02%
2021-05-21	4.230	4.230	4.240	4.180	4.330	1,215,000	5,158,090	4.2453	3.537	3.537	3.545	3.495	3.620	1,453,211	3.5494	-0.70%
2021-05-20	4.260	4.230	4.260	4.190	4.390	3,306,000	14,059,570	4.2527	3.562	3.537	3.562	3.503	3.670	3,954,170	3.5556	-2.96%
2021-05-18	4.390	4.380	4.390	4.220	4.400	1,956,000	8,512,200	4.3518	3.670	3.662	3.670	3.528	3.679	2,339,491	3.6385	3.78%
2021-05-17	4.230	4.180	4.230	4.160	4.460	1,581,000	6,752,700	4.2712	3.537	3.495	3.537	3.478	3.729	1,890,969	3.5710	-2.31%
2021-05-14	4.330	4.330	4.390	4.300	4.660	1,501,000	6,680,340	4.4506	3.620	3.620	3.670	3.595	3.896	1,795,284	3.7210	-7.08%
2021-05-13	4.660	4.630	4.660	4.600	4.770	335,000	1,560,860	4.6593	3.896	3.871	3.896	3.846	3.988	400,680	3.8955	-0.43%
2021-05-12	4.680	4.660	4.680	4.510	4.800	1,736,000	8,081,710	4.6554	3.913	3.896	3.913	3.771	4.013	2,076,358	3.8923	2.86%
2021-05-11	4.550	4.540	4.550	4.450	4.660	2,229,000	10,172,200	4.5636	3.804	3.796	3.804	3.721	3.896	2,666,015	3.8155	0.00%
2021-05-10	4.550	4.540	4.550	4.420	4.880	971,000	4,379,845	4.5107	3.804	3.796	3.804	3.695	4.080	1,161,373	3.7713	1.79%
2021-05-07	4.470	4.420	4.470	4.410	4.620	747,000	3,383,010	4.5288	3.737	3.695	3.737	3.687	3.863	893,456	3.7864	0.90%
2021-05-06	4.430	4.390	4.450	4.400	4.680	2,184,000	9,772,220	4.4745	3.704	3.670	3.721	3.679	3.913	2,612,192	3.7410	-5.34%
2021-05-05	4.680	4.650	4.680	4.650	4.760	456,000	2,145,890	4.7059	3.913	3.888	3.913	3.888	3.980	545,403	3.9345	-0.85%
2021-05-04	4.720	4.720	4.770	4.710	4.800	343,000	1,629,510	4.7508	3.946	3.946	3.988	3.938	4.013	410,248	3.9720	0.21%
2021-05-03	4.710	4.650	4.710	4.620	4.750	333,000	1,548,630	4.6505	3.938	3.888	3.938	3.863	3.971	398,288	3.8882	1.07%
2021-04-30	4.660	4.660	4.700	4.660	4.890	1,961,000	9,264,660	4.7245	3.896	3.896	3.930	3.896	4.088	2,345,471	3.9500	-2.92%
2021-04-29	4.800	4.800	4.850	4.750	5.260	2,524,000	12,464,880	4.9385	4.013	4.013	4.055	3.971	4.398	3,018,852	4.1290	-2.24%
2021-04-28	4.910	4.910	4.960	4.830	4.990	1,178,000	5,787,460	4.9130	4.105	4.105	4.147	4.038	4.172	1,408,957	4.1076	0.00%
2021-04-27	4.910	4.880	4.950	4.880	5.060	1,994,000	9,932,030	4.9810	4.105	4.080	4.139	4.080	4.231	2,384,941	4.1645	0.61%
2021-04-26	4.880	4.800	4.880	4.400	4.900	1,828,000	8,574,670	4.6907	4.080	4.013	4.080	3.679	4.097	2,186,395	3.9218	8.69%
2021-04-23	4.490	4.490	4.500	4.490	4.760	2,062,000	9,444,470	4.5802	3.754	3.754	3.762	3.754	3.980	2,466,273	3.8295	-4.06%
2021-04-22	4.680	4.620	4.680	4.530	4.730	1,483,000	6,842,710	4.6141	3.913	3.863	3.913	3.787	3.955	1,773,755	3.8578	3.31%
2021-04-21	4.530	4.500	4.530	4.260	4.610	2,000,000	8,913,440	4.4567	3.787	3.762	3.787	3.562	3.854	2,392,117	3.7262	5.35%
2021-04-20	4.300	4.290	4.300	4.180	4.370	2,228,000	9,543,230	4.2833	3.595	3.587	3.595	3.495	3.654	2,664,819	3.5812	3.12%
2021-04-19	4.170	4.140	4.170	3.930	4.180	2,251,000	9,112,930	4.0484	3.486	3.461	3.486	3.286	3.495	2,692,328	3.3848	5.84%
2021-04-16	3.940	3.870	3.940	3.680	3.950	2,209,000	8,567,150	3.8783	3.294	3.236	3.294	3.077	3.303	2,642,093	3.2426	5.35%
2021-04-15	3.740	3.730	3.740	3.670	3.850	826,000	3,092,030	3.7434	3.127	3.119	3.127	3.068	3.219	987,944	3.1298	-3.61%
2021-04-14	3.880	3.840	3.880	3.830	3.900	907,000	3,507,200	3.8668	3.244	3.211	3.244	3.202	3.261	1,084,825	3.2330	0.52%
2021-04-13	3.860	3.850	3.880	3.850	3.900	1,105,000	4,276,230	3.8699	3.227	3.219	3.244	3.219	3.261	1,321,645	3.2355	0.26%
2021-04-12	3.850	3.850	3.880	3.750	3.900	995,000	3,814,300	3.8335	3.219	3.219	3.244	3.135	3.261	1,190,078	3.2051	-0.77%
2021-04-09	3.880	3.860	3.880	3.760	4.020	1,450,000	5,624,430	3.8789	3.244	3.227	3.244	3.144	3.361	1,734,285	3.2431	0.78%
2021-04-08	3.850	3.790	3.850	3.400	3.900	3,277,000	12,467,870	3.8047	3.219	3.169	3.219	2.843	3.261	3,919,484	3.1810	10.32%
2021-04-07	3.490	3.490	3.540	3.230	3.550	1,802,000	6,241,020	3.4634	2.918	2.918	2.960	2.701	2.968	2,155,298	2.8957	7.38%
2021-04-01	3.250	3.250	3.270	3.100	3.280	702,000	2,269,210	3.2325	2.717	2.717	2.734	2.592	2.742	839,633	2.7026	4.84%
2021-03-31	3.100	3.100	3.110	3.090	3.180	1,873,000	5,826,290	3.1107	2.592	2.592	2.600	2.583	2.659	2,240,218	2.6008	-0.96%
2021-03-30	3.130	3.130	3.160	3.120	3.300	488,000	1,541,640	3.1591	2.617	2.617	2.642	2.609	2.759	583,677	2.6413	0.00%
2021-03-29	3.130	3.130	3.140	3.100	3.200	4,314,000	13,531,190	3.1366	2.617	2.617	2.625	2.592	2.675	5,159,797	2.6224	-4.28%
2021-03-26	3.270	3.270	3.290	3.250	3.370	4,018,000	13,277,838	3.3046	2.734	2.734	2.751	2.717	2.818	4,805,763	2.7629	1.24%
2021-03-25	3.230	3.200	3.270	3.130	3.320	1,282,000	4,203,000	3.2785	2.701	2.675	2.734	2.617	2.776	1,533,347	2.7411	0.00%
2021-03-24	3.230	3.210	3.220	3.150	3.540	5,721,000	18,488,710	3.2317	2.701	2.684	2.692	2.634	2.960	6,842,651	2.7020	-4.44%
2021-03-23	3.380	3.380	3.430	3.340	3.490	2,517,000	8,600,340	3.4169	2.826	2.826	2.868	2.793	2.918	3,010,479	2.8568	0.30%
2021-03-22	3.370	3.370	3.420	3.310	3.490	2,246,000	7,647,630	3.4050	2.818	2.818	2.859	2.767	2.918	2,686,348	2.8469	-2.88%
2021-03-19	3.470	3.460	3.470	3.400	3.700	8,106,000	28,328,770	3.4948	2.901	2.893	2.901	2.843	3.093	9,695,251	2.9219	-4.67%
2021-03-18	3.640	3.640	3.660	3.320	3.660	5,402,000	19,095,830	3.5350	3.043	3.043	3.060	2.776	3.060	6,461,108	2.9555	7.37%
2021-03-17	3.390	3.390	3.400	3.080	3.450	3,808,000	12,480,140	3.2773	2.834	2.834	2.843	2.575	2.884	4,554,591	2.7401	9.35%
2021-03-16	3.100	3.100	3.150	3.020	3.120	372,000	1,141,760	3.0692	2.592	2.592	2.634	2.525	2.609	444,934	2.5661	1.31%
2021-03-15	3.060	3.060	3.130	3.010	3.170	1,771,000	5,460,570	3.0833	2.558	2.558	2.617	2.517	2.650	2,118,220	2.5779	-1.92%
2021-03-12	3.120	3.110	3.120	3.000	3.160	2,736,000	8,440,215	3.0849	2.609	2.600	2.609	2.508	2.642	3,272,416	2.5792	0.65%
2021-03-11	3.100	3.080	3.100	2.940	3.100	854,000	2,597,725	3.0418	2.592	2.575	2.592	2.458	2.592	1,021,434	2.5432	1.64%
2021-03-10	3.050	3.040	3.070	2.910	3.150	2,612,000	8,047,540	3.0810	2.550	2.542	2.567	2.433	2.634	3,124,105	2.5760	0.99%
2021-03-09	3.020	2.960	3.020	2.660	3.020	9,425,000	27,140,970	2.8797	2.525	2.475	2.525	2.224	2.525	11,272,852	2.4076	4.14%
2021-03-08	2.900	2.860	2.900	2.750	2.950	1,239,000	3,574,340	2.8849	2.425	2.391	2.425	2.299	2.466	1,481,917	2.4120	0.35%
2021-03-05	2.890	2.900	2.970	2.850	2.990	872,000	2,539,160	2.9119	2.416	2.425	2.483	2.383	2.500	1,042,963	2.4346	-3.67%
2021-03-04	3.000	2.970	3.000	2.900	3.070	1,436,000	4,232,330	2.9473	2.508	2.483	2.508	2.425	2.567	1,717,540	2.4642	-0.66%
2021-03-03	3.020	3.000	3.020	2.810	3.020	3,946,000	11,664,270	2.9560	2.525	2.508	2.525	2.349	2.525	4,719,647	2.4714	4.50%
2021-03-02	2.890	2.810	2.890	2.730	2.890	1,489,000	4,173,710	2.8030	2.416	2.349	2.416	2.282	2.416	1,780,931	2.3436	6.64%
2021-03-01	2.710	2.700	2.710	2.630	2.760	528,000	1,422,540	2.6942	2.266	2.257	2.266	2.199	2.308	631,519	2.2526	2.26%
2021-02-26	2.650	2.650	2.700	2.640	2.700	1,199,000	3,197,960	2.6672	2.216	2.216	2.257	2.207	2.257	1,434,074	2.2300	-2.57%
2021-02-25	2.720	2.720	2.740	2.700	2.820	338,000	927,450	2.7439	2.274	2.274	2.291	2.257	2.358	404,268	2.2941	2.26%
2021-02-24	2.660	2.660	2.690	2.660	2.780	964,000	2,597,520	2.6945	2.224	2.224	2.249	2.224	2.324	1,153,000	2.2528	-3.62%
2021-02-23	2.760	2.740	2.760	2.630	2.980	2,891,000	7,896,090	2.7313	2.308	2.291	2.308	2.199	2.492	3,457,805	2.2836	3.76%
2021-02-22	2.660	2.660	2.680	2.650	2.790	1,230,000	3,336,540	2.7126	2.224	2.224	2.241	2.216	2.333	1,471,152	2.2680	-4.66%
2021-02-19	2.790	2.790	2.800	2.690	2.800	834,000	2,279,400	2.7331	2.333	2.333	2.341	2.249	2.341	997,513	2.2851	-0.36%
2021-02-18	2.800	2.800	2.830	2.760	2.860	256,000	722,040	2.8205	2.341	2.341	2.366	2.308	2.391	306,191	2.3581	-3.45%
2021-02-17	2.900	2.880	2.900	2.880	2.920	318,000	921,420	2.8975	2.425	2.408	2.425	2.408	2.441	380,347	2.4226	0.00%
2021-02-16	2.900	2.850	2.900	2.800	2.920	1,379,000	3,953,080	2.8666	2.425	2.383	2.425	2.341	2.441	1,649,365	2.3967	2.47%
2021-02-11	2.830	2.820	2.830	2.730	2.830	459,000	1,288,760	2.8078	2.366	2.358	2.366	2.282	2.366	548,991	2.3475	1.07%
2021-02-10	2.800	2.780	2.790	2.680	2.800	691,000	1,906,100	2.7585	2.341	2.324	2.333	2.241	2.341	826,476	2.3063	4.09%
2021-02-09	2.690	2.690	2.720	2.660	2.720	118,000	315,680	2.6753	2.249	2.249	2.274	2.224	2.274	141,135	2.2367	-0.37%
2021-02-08	2.700	2.700	2.740	2.670	2.750	705,000	1,915,590	2.7171	2.257	2.257	2.291	2.232	2.299	843,221	2.2718	1.50%
2021-02-05	2.660	2.660	2.680	2.610	2.700	525,000	1,388,280	2.6443	2.224	2.224	2.241	2.182	2.257	627,931	2.2109	-2.56%
2021-02-04	2.730	2.610	2.730	2.570	2.730	1,117,000	2,923,190	2.6170	2.282	2.182	2.282	2.149	2.282	1,335,997	2.1880	2.63%
2021-02-03	2.660	2.640	2.660	2.580	2.750	2,481,000	6,552,430	2.6410	2.224	2.207	2.224	2.157	2.299	2,967,421	2.2081	-1.48%
2021-02-02	2.700	2.700	2.730	2.680	2.810	1,713,000	4,704,390	2.7463	2.257	2.257	2.282	2.241	2.349	2,048,848	2.2961	-3.57%
2021-02-01	2.800	2.790	2.800	2.760	2.850	669,000	1,877,170	2.8059	2.341	2.333	2.341	2.308	2.383	800,163	2.3460	3.32%
2021-01-29	2.710	2.710	2.740	2.710	2.830	867,000	2,407,090	2.7763	2.266	2.266	2.291	2.266	2.366	1,036,983	2.3212	-1.81%
2021-01-28	2.760	2.760	2.770	2.750	2.890	703,000	1,980,410	2.8171	2.308	2.308	2.316	2.299	2.416	840,829	2.3553	-5.15%
2021-01-27	2.910	2.910	2.950	2.820	2.980	851,000	2,487,830	2.9234	2.433	2.433	2.466	2.358	2.492	1,017,846	2.4442	-2.35%
2021-01-26	2.980	2.930	2.980	2.810	3.040	2,079,000	6,128,600	2.9479	2.492	2.450	2.492	2.349	2.542	2,486,606	2.4646	2.76%
2021-01-25	2.900	2.900	2.930	2.860	3.100	1,881,000	5,547,000	2.9490	2.425	2.425	2.450	2.391	2.592	2,249,786	2.4656	-0.68%
2021-01-22	2.920	2.900	2.920	2.810	2.980	1,567,000	4,583,300	2.9249	2.441	2.425	2.441	2.349	2.492	1,874,224	2.4454	0.00%
2021-01-21	2.920	2.920	2.940	2.850	2.980	2,758,000	8,063,610	2.9237	2.441	2.441	2.458	2.383	2.492	3,298,730	2.4445	3.55%
2021-01-20	2.820	2.800	2.820	2.700	2.820	1,220,000	3,338,580	2.7365	2.358	2.341	2.358	2.257	2.358	1,459,191	2.2880	6.02%
2021-01-19	2.660	2.660	2.680	2.610	2.780	1,446,000	3,857,770	2.6679	2.224	2.224	2.241	2.182	2.324	1,729,501	2.2306	1.92%
2021-01-18	2.610	2.610	2.660	2.530	2.650	2,152,000	5,633,050	2.6176	2.182	2.182	2.224	2.115	2.216	2,573,918	2.1885	-1.14%
2021-01-15	2.640	2.620	2.640	2.550	2.800	2,775,000	7,363,350	2.6535	2.207	2.191	2.207	2.132	2.341	3,319,063	2.2185	-5.71%
2021-01-14	2.800	2.800	2.810	2.760	2.900	1,835,000	5,130,850	2.7961	2.341	2.341	2.349	2.308	2.425	2,194,767	2.3378	-3.45%
2021-01-13	2.900	2.900	2.920	2.810	3.030	2,347,000	6,815,420	2.9039	2.425	2.425	2.441	2.349	2.533	2,807,149	2.4279	-4.29%
2021-01-12	3.030	3.000	3.030	2.870	3.080	2,051,000	6,130,010	2.9888	2.533	2.508	2.533	2.400	2.575	2,453,116	2.4989	2.02%
2021-01-11	2.970	2.950	2.980	2.810	3.090	2,275,000	6,719,940	2.9538	2.483	2.466	2.492	2.349	2.583	2,721,033	2.4696	5.69%
2021-01-08	2.810	2.730	2.810	2.680	2.820	3,255,000	9,004,465	2.7663	2.349	2.282	2.349	2.241	2.358	3,893,171	2.3129	0.36%
2021-01-07	2.800	2.800	2.840	2.660	3.000	4,696,000	13,395,750	2.8526	2.341	2.341	2.374	2.224	2.508	5,616,691	2.3850	-4.76%
2021-01-06	2.940	2.820	2.940	2.330	2.940	16,347,000	43,072,830	2.6349	2.458	2.358	2.458	1.948	2.458	19,551,970	2.2030	23.53%
2021-01-05	2.380	2.380	2.400	2.320	2.500	8,288,706	19,841,858	2.3938	1.990	1.990	2.007	1.940	2.090	9,913,778	2.0014	-2.06%
2021-01-04	2.430	2.410	2.430	2.310	3.080	19,270,738	49,161,029	2.5511	2.032	2.015	2.032	1.931	2.575	23,048,931	2.1329	-21.61%
2020-12-31	3.100	3.100	3.120	2.950	3.360	7,701,600	23,660,812	3.0722	2.592	2.592	2.609	2.466	2.809	9,211,565	2.5686