Prices and Webb-site Total Returns

MicroPort CardioFlow Medtech Corporation: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02160	2021-02-04			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
2026-03-23	3.030	3.000	3.040	2.940	3.220	1,825,200	5,539,610	3.0351	3.030	3.000	3.040	2.940	3.220	1,825,200	3.0351	-5.90%
2026-03-20	3.220	3.200	3.220	3.160	3.400	2,096,200	6,777,186	3.2331	3.220	3.200	3.220	3.160	3.400	2,096,200	3.2331	-5.01%
2026-03-19	3.390	3.380	3.390	3.360	3.560	674,000	2,304,128	3.4186	3.390	3.380	3.390	3.360	3.560	674,000	3.4186	-4.24%
2026-03-18	3.540	3.500	3.570	3.460	3.610	1,196,400	4,254,358	3.5560	3.540	3.500	3.570	3.460	3.610	1,196,400	3.5560	1.14%
2026-03-17	3.500	3.490	3.500	3.470	3.580	389,601	1,373,635	3.5257	3.500	3.490	3.500	3.470	3.580	389,601	3.5257	0.57%
2026-03-16	3.480	3.460	3.480	3.350	3.520	985,000	3,380,222	3.4317	3.480	3.460	3.480	3.350	3.520	985,000	3.4317	-0.57%
2026-03-13	3.500	3.480	3.500	3.500	3.650	786,400	2,791,152	3.5493	3.500	3.480	3.500	3.500	3.650	786,400	3.5493	-3.85%
2026-03-12	3.640	3.640	3.650	3.640	3.760	567,800	2,079,704	3.6627	3.640	3.640	3.650	3.640	3.760	567,800	3.6627	-2.15%
2026-03-11	3.720	3.720	3.730	3.620	3.890	1,054,822	3,973,372	3.7669	3.720	3.720	3.730	3.620	3.890	1,054,822	3.7669	2.76%
2026-03-10	3.620	3.620	3.640	3.400	3.640	699,900	2,479,524	3.5427	3.620	3.620	3.640	3.400	3.640	699,900	3.5427	4.62%
2026-03-09	3.460	3.450	3.460	3.310	3.510	652,600	2,232,080	3.4203	3.460	3.450	3.460	3.310	3.510	652,600	3.4203	-1.42%
2026-03-06	3.510	3.490	3.510	3.200	3.510	897,800	3,066,362	3.4154	3.510	3.490	3.510	3.200	3.510	897,800	3.4154	9.69%
2026-03-05	3.200	3.200	3.250	3.170	3.380	1,004,200	3,263,754	3.2501	3.200	3.200	3.250	3.170	3.380	1,004,200	3.2501	-0.93%
2026-03-04	3.230	3.230	3.280	3.010	3.310	1,729,600	5,350,811	3.0937	3.230	3.230	3.280	3.010	3.310	1,729,600	3.0937	2.22%
2026-03-03	3.160	3.150	3.160	3.150	3.460	2,734,400	8,906,610	3.2572	3.160	3.150	3.160	3.150	3.460	2,734,400	3.2572	-6.78%
2026-03-02	3.390	3.390	3.400	3.360	3.540	818,400	2,795,343	3.4156	3.390	3.390	3.400	3.360	3.540	818,400	3.4156	-3.69%
2026-02-27	3.520	3.500	3.520	3.410	3.560	1,680,207	5,837,340	3.4742	3.520	3.500	3.520	3.410	3.560	1,680,207	3.4742	1.15%
2026-02-26	3.480	3.470	3.480	3.460	3.720	3,691,000	13,122,732	3.5553	3.480	3.470	3.480	3.460	3.720	3,691,000	3.5553	-6.45%
2026-02-25	3.720	3.720	3.740	3.700	3.810	2,075,200	7,769,072	3.7438	3.720	3.720	3.740	3.700	3.810	2,075,200	3.7438	-4.37%
2026-02-24	3.890	3.840	3.890	3.750	4.200	1,679,000	6,515,920	3.8808	3.890	3.840	3.890	3.750	4.200	1,679,000	3.8808	-5.12%
2026-02-23	0.820	0.810	0.820	0.810	0.880	12,882,066	10,877,151	0.8444	4.100	4.050	4.100	4.050	4.400	2,576,413	4.2218	-2.38%
2026-02-20	0.840	0.840	0.850	0.810	0.870	11,511,000	9,620,005	0.8357	4.200	4.200	4.250	4.050	4.350	2,302,200	4.1786	-1.18%
2026-02-16	0.850	0.840	0.850	0.760	0.860	11,675,000	9,420,370	0.8069	4.250	4.200	4.250	3.800	4.300	2,335,000	4.0344	7.59%
2026-02-13	0.790	0.780	0.790	0.770	0.800	8,472,010	6,614,267	0.7807	3.950	3.900	3.950	3.850	4.000	1,694,402	3.9036	2.60%
2026-02-12	0.770	0.770	0.780	0.770	0.790	2,831,000	2,205,330	0.7790	3.850	3.850	3.900	3.850	3.950	566,200	3.8950	-1.28%
2026-02-11	0.780	0.780	0.790	0.770	0.790	5,867,000	4,604,630	0.7848	3.900	3.900	3.950	3.850	3.950	1,173,400	3.9242	0.00%
2026-02-10	0.780	0.780	0.790	0.770	0.800	6,615,000	5,240,210	0.7922	3.900	3.900	3.950	3.850	4.000	1,323,000	3.9609	1.30%
2026-02-09	0.770	0.760	0.770	0.760	0.800	5,254,000	4,098,980	0.7802	3.850	3.800	3.850	3.800	4.000	1,050,800	3.9008	0.00%
2026-02-06	0.770	0.770	0.780	0.760	0.790	6,308,161	4,879,185	0.7735	3.850	3.850	3.900	3.800	3.950	1,261,632	3.8674	-2.53%
2026-02-05	0.790	0.780	0.790	0.780	0.800	5,579,000	4,412,290	0.7909	3.950	3.900	3.950	3.900	4.000	1,115,800	3.9544	-1.25%
2026-02-04	0.800	0.790	0.800	0.770	0.800	4,215,000	3,318,937	0.7874	4.000	3.950	4.000	3.850	4.000	843,000	3.9371	2.56%
2026-02-03	0.780	0.780	0.800	0.770	0.820	8,709,000	6,876,330	0.7896	3.900	3.900	4.000	3.850	4.100	1,741,800	3.9478	-2.50%
2026-02-02	0.800	0.790	0.800	0.770	0.840	22,854,000	18,243,520	0.7983	4.000	3.950	4.000	3.850	4.200	4,570,800	3.9913	1.27%
2026-01-30	0.790	0.790	0.800	0.790	0.840	17,833,576	14,367,373	0.8056	3.950	3.950	4.000	3.950	4.200	3,566,715	4.0282	-7.06%
2026-01-29	0.850	0.840	0.850	0.830	0.870	14,361,597	12,111,854	0.8434	4.250	4.200	4.250	4.150	4.350	2,872,319	4.2168	-2.30%
2026-01-28	0.870	0.860	0.870	0.850	0.900	20,145,000	17,427,800	0.8651	4.350	4.300	4.350	4.250	4.500	4,029,000	4.3256	-3.33%
2026-01-27	0.900	0.890	0.900	0.860	1.010	37,264,897	33,550,141	0.9003	4.500	4.450	4.500	4.300	5.050	7,452,979	4.5016	-10.00%
2026-01-26	1.000	0.990	1.000	0.980	1.060	12,853,010	12,803,489	0.9961	5.000	4.950	5.000	4.900	5.300	2,570,602	4.9807	-2.91%
2026-01-23	1.030	1.030	1.040	1.020	1.070	7,328,000	7,623,179	1.0403	5.150	5.150	5.200	5.100	5.350	1,465,600	5.2014	0.98%
2026-01-22	1.020	1.010	1.020	1.010	1.080	7,613,000	7,839,770	1.0298	5.100	5.050	5.100	5.050	5.400	1,522,600	5.1489	-3.77%
2026-01-21	1.060	1.050	1.060	1.040	1.080	8,525,417	8,960,369	1.0510	5.300	5.250	5.300	5.200	5.400	1,705,083	5.2551	-0.93%
2026-01-20	1.070	1.060	1.070	1.050	1.090	4,803,000	5,121,320	1.0663	5.350	5.300	5.350	5.250	5.450	960,600	5.3314	-1.83%
2026-01-19	1.090	1.080	1.090	1.070	1.120	9,282,000	10,075,550	1.0855	5.450	5.400	5.450	5.350	5.600	1,856,400	5.4275	-4.39%
2026-01-16	1.140	1.130	1.140	1.120	1.200	9,211,005	10,514,820	1.1415	5.700	5.650	5.700	5.600	6.000	1,842,201	5.7077	-3.39%
2026-01-15	1.180	1.170	1.180	1.160	1.240	11,529,600	13,724,278	1.1904	5.900	5.850	5.900	5.800	6.200	2,305,920	5.9518	-4.07%
2026-01-14	1.230	1.210	1.230	1.180	1.240	10,736,000	13,019,742	1.2127	6.150	6.050	6.150	5.900	6.200	2,147,200	6.0636	0.82%
2026-01-13	1.220	1.210	1.220	1.180	1.260	12,046,509	14,667,755	1.2176	6.100	6.050	6.100	5.900	6.300	2,409,302	6.0880	1.67%
2026-01-09	1.200	1.200	1.220	1.180	1.230	4,284,000	5,150,670	1.2023	6.000	6.000	6.100	5.900	6.150	856,800	6.0115	-1.64%
2026-01-08	1.220	1.210	1.220	1.180	1.240	6,246,554	7,585,916	1.2144	6.100	6.050	6.100	5.900	6.200	1,249,311	6.0721	-1.61%
2026-01-07	1.240	1.230	1.240	1.210	1.260	7,023,000	8,683,150	1.2364	6.200	6.150	6.200	6.050	6.300	1,404,600	6.1819	-0.80%
2026-01-06	1.250	1.240	1.250	1.220	1.260	4,004,928	4,958,307	1.2381	6.250	6.200	6.250	6.100	6.300	800,986	6.1903	0.00%
2026-01-05	1.250	1.240	1.250	1.140	1.280	12,244,000	15,220,140	1.2431	6.250	6.200	6.250	5.700	6.400	2,448,800	6.2153	3.31%
2025-12-31	1.210	1.170	1.210	1.060	1.300	12,076,450	13,734,598	1.1373	6.050	5.850	6.050	5.300	6.500	2,415,290	5.6865	14.15%
2025-12-30	1.060	1.050	1.060	1.020	1.070	4,033,000	4,204,260	1.0425	5.300	5.250	5.300	5.100	5.350	806,600	5.2123	1.92%
2025-12-29	1.040	1.030	1.040	0.990	1.080	5,082,000	5,297,500	1.0424	5.200	5.150	5.200	4.950	5.400	1,016,400	5.2120	5.05%
2025-12-24	0.990	0.990	1.000	0.990	1.010	2,613,000	2,610,380	0.9990	4.950	4.950	5.000	4.950	5.050	522,600	4.9950	0.00%
2025-12-23	0.990	0.990	1.000	0.990	1.030	5,305,000	5,308,680	1.0007	4.950	4.950	5.000	4.950	5.150	1,061,000	5.0035	-3.88%
2025-12-22	1.030	1.020	1.030	1.010	1.090	7,535,346	7,848,527	1.0416	5.150	5.100	5.150	5.050	5.450	1,507,069	5.2078	-4.63%
2025-12-19	1.080	1.080	1.090	1.080	1.160	6,178,024	6,848,986	1.1086	5.400	5.400	5.450	5.400	5.800	1,235,605	5.5430	-6.09%
2025-12-18	1.150	1.140	1.150	1.110	1.180	2,246,000	2,584,840	1.1509	5.750	5.700	5.750	5.550	5.900	449,200	5.7543	1.77%
2025-12-17	1.130	1.120	1.130	1.110	1.140	1,378,015	1,546,256	1.1221	5.650	5.600	5.650	5.550	5.700	275,603	5.6104	1.80%
2025-12-16	1.110	1.100	1.110	1.090	1.140	2,237,000	2,476,710	1.1072	5.550	5.500	5.550	5.450	5.700	447,400	5.5358	-1.77%
2025-12-15	1.130	1.130	1.140	1.120	1.150	2,730,170	3,090,408	1.1319	5.650	5.650	5.700	5.600	5.750	546,034	5.6597	-1.74%
2025-12-12	1.150	1.140	1.150	1.140	1.170	3,634,000	4,180,780	1.1505	5.750	5.700	5.750	5.700	5.850	726,800	5.7523	-1.71%
2025-12-11	1.170	1.160	1.170	1.150	1.170	2,431,000	2,827,300	1.1630	5.850	5.800	5.850	5.750	5.850	486,200	5.8151	0.86%
2025-12-10	1.160	1.150	1.160	1.110	1.170	1,988,000	2,278,210	1.1460	5.800	5.750	5.800	5.550	5.850	397,600	5.7299	4.50%
2025-12-09	1.110	1.110	1.120	1.100	1.170	5,217,000	5,865,040	1.1242	5.550	5.550	5.600	5.500	5.850	1,043,400	5.6211	-5.13%
2025-12-08	1.170	1.150	1.170	1.140	1.180	2,613,000	3,038,360	1.1628	5.850	5.750	5.850	5.700	5.900	522,600	5.8139	-0.85%
2025-12-05	1.180	1.170	1.180	1.160	1.190	1,009,000	1,179,410	1.1689	5.900	5.850	5.900	5.800	5.950	201,800	5.8444	0.00%
2025-12-04	1.180	1.170	1.180	1.150	1.180	1,326,160	1,542,457	1.1631	5.900	5.850	5.900	5.750	5.900	265,232	5.8155	0.85%
2025-12-03	1.170	1.160	1.170	1.160	1.190	3,389,000	3,980,500	1.1745	5.850	5.800	5.850	5.800	5.950	677,800	5.8727	-1.68%
2025-12-02	1.190	1.170	1.190	1.150	1.190	2,045,000	2,374,350	1.1611	5.950	5.850	5.950	5.750	5.950	409,000	5.8053	1.71%
2025-12-01	1.170	1.170	1.180	1.170	1.210	5,153,000	6,083,070	1.1805	5.850	5.850	5.900	5.850	6.050	1,030,600	5.9025	-0.85%
2025-11-28	1.180	1.180	1.190	1.180	1.230	4,274,000	5,162,680	1.2079	5.900	5.900	5.950	5.900	6.150	854,800	6.0396	-2.48%
2025-11-27	1.210	1.200	1.210	1.200	1.240	2,687,000	3,268,100	1.2163	6.050	6.000	6.050	6.000	6.200	537,400	6.0813	-1.63%
2025-11-26	1.230	1.220	1.230	1.200	1.240	3,501,000	4,286,920	1.2245	6.150	6.100	6.150	6.000	6.200	700,200	6.1224	3.36%
2025-11-25	1.190	1.190	1.200	1.110	1.200	4,087,500	4,772,930	1.1677	5.950	5.950	6.000	5.550	6.000	817,500	5.8384	8.18%
2025-11-24	1.100	1.100	1.110	1.090	1.120	3,601,131	3,981,260	1.1056	5.500	5.500	5.550	5.450	5.600	720,226	5.5278	0.92%
2025-11-21	1.090	1.080	1.090	1.080	1.110	5,144,000	5,646,640	1.0977	5.450	5.400	5.450	5.400	5.550	1,028,800	5.4886	-4.39%
2025-11-20	1.140	1.130	1.140	1.120	1.150	1,082,000	1,226,260	1.1333	5.700	5.650	5.700	5.600	5.750	216,400	5.6666	0.00%
2025-11-19	1.140	1.140	1.150	1.120	1.150	1,643,000	1,861,640	1.1331	5.700	5.700	5.750	5.600	5.750	328,600	5.6654	0.88%
2025-11-18	1.130	1.130	1.140	1.130	1.180	3,434,000	3,965,420	1.1548	5.650	5.650	5.700	5.650	5.900	686,800	5.7738	-2.59%
2025-11-17	1.160	1.150	1.160	1.150	1.190	3,915,000	4,572,150	1.1679	5.800	5.750	5.800	5.750	5.950	783,000	5.8393	-1.69%
2025-11-14	1.180	1.180	1.190	1.160	1.200	5,887,025	6,960,098	1.1823	5.900	5.900	5.950	5.800	6.000	1,177,405	5.9114	0.00%
2025-11-13	1.180	1.180	1.190	1.160	1.200	1,415,000	1,673,170	1.1825	5.900	5.900	5.950	5.800	6.000	283,000	5.9123	0.00%
2025-11-12	1.180	1.170	1.180	1.150	1.190	3,878,000	4,531,570	1.1685	5.900	5.850	5.900	5.750	5.950	775,600	5.8427	2.61%
2025-11-11	1.150	1.140	1.150	1.120	1.150	2,271,000	2,570,230	1.1318	5.750	5.700	5.750	5.600	5.750	454,200	5.6588	0.88%
2025-11-10	1.140	1.140	1.150	1.090	1.160	2,525,000	2,859,630	1.1325	5.700	5.700	5.750	5.450	5.800	505,000	5.6626	2.70%
2025-11-07	1.110	1.090	1.110	1.090	1.150	4,568,005	5,095,675	1.1155	5.550	5.450	5.550	5.450	5.750	913,601	5.5776	-4.31%
2025-11-06	1.160	1.150	1.160	1.120	1.160	997,000	1,138,800	1.1422	5.800	5.750	5.800	5.600	5.800	199,400	5.7111	1.75%
2025-11-05	1.140	1.130	1.140	1.090	1.150	3,000,315	3,376,551	1.1254	5.700	5.650	5.700	5.450	5.750	600,063	5.6270	1.79%
2025-11-04	1.120	1.120	1.130	1.110	1.210	5,456,000	6,236,018	1.1430	5.600	5.600	5.650	5.550	6.050	1,091,200	5.7148	-5.88%
2025-11-03	1.190	1.190	1.200	1.180	1.220	2,255,000	2,694,420	1.1949	5.950	5.950	6.000	5.900	6.100	451,000	5.9743	0.00%
2025-10-31	1.190	1.190	1.200	1.190	1.210	1,578,000	1,888,240	1.1966	5.950	5.950	6.000	5.950	6.050	315,600	5.9830	0.00%
2025-10-30	1.190	1.190	1.200	1.170	1.220	5,165,000	6,189,410	1.1983	5.950	5.950	6.000	5.850	6.100	1,033,000	5.9917	-2.46%
2025-10-28	1.220	1.210	1.220	1.200	1.240	3,219,000	3,933,940	1.2221	6.100	6.050	6.100	6.000	6.200	643,800	6.1105	-0.81%
2025-10-27	1.230	1.230	1.240	1.230	1.270	3,625,000	4,514,860	1.2455	6.150	6.150	6.200	6.150	6.350	725,000	6.2274	0.82%
2025-10-24	1.220	1.220	1.230	1.210	1.250	3,388,000	4,165,070	1.2294	6.100	6.100	6.150	6.050	6.250	677,600	6.1468	1.67%
2025-10-23	1.200	1.200	1.210	1.170	1.250	9,227,000	11,100,991	1.2031	6.000	6.000	6.050	5.850	6.250	1,845,400	6.0155	-3.23%
2025-10-22	1.240	1.240	1.250	1.230	1.280	3,348,000	4,162,900	1.2434	6.200	6.200	6.250	6.150	6.400	669,600	6.2170	-1.59%
2025-10-21	1.260	1.260	1.270	1.240	1.280	3,070,000	3,892,200	1.2678	6.300	6.300	6.350	6.200	6.400	614,000	6.3391	1.61%
2025-10-20	1.240	1.240	1.250	1.230	1.270	2,376,000	2,967,670	1.2490	6.200	6.200	6.250	6.150	6.350	475,200	6.2451	0.81%
2025-10-17	1.230	1.230	1.240	1.230	1.290	9,359,000	11,702,930	1.2504	6.150	6.150	6.200	6.150	6.450	1,871,800	6.2522	-4.65%
2025-10-16	1.290	1.290	1.300	1.280	1.330	2,843,505	3,689,596	1.2976	6.450	6.450	6.500	6.400	6.650	568,701	6.4878	-0.77%
2025-10-15	1.300	1.290	1.300	1.280	1.310	6,183,005	7,994,946	1.2931	6.500	6.450	6.500	6.400	6.550	1,236,601	6.4653	1.56%
2025-10-14	1.280	1.280	1.290	1.270	1.360	9,814,000	12,722,990	1.2964	6.400	6.400	6.450	6.350	6.800	1,962,800	6.4821	-3.76%
2025-10-13	1.330	1.300	1.330	1.260	1.330	11,643,000	15,120,810	1.2987	6.650	6.500	6.650	6.300	6.650	2,328,600	6.4935	0.00%
2025-10-10	1.330	1.320	1.330	1.320	1.450	9,584,000	13,101,640	1.3670	6.650	6.600	6.650	6.600	7.250	1,916,800	6.8352	-8.28%
2025-10-09	1.450	1.430	1.450	1.430	1.530	7,368,000	10,789,595	1.4644	7.250	7.150	7.250	7.150	7.650	1,473,600	7.3219	-5.84%
2025-10-08	1.540	1.540	1.550	1.490	1.570	8,243,070	12,608,392	1.5296	7.700	7.700	7.750	7.450	7.850	1,648,614	7.6479	-1.91%
2025-10-06	1.570	1.560	1.570	1.480	1.590	10,313,000	15,760,043	1.5282	7.850	7.800	7.850	7.400	7.950	2,062,600	7.6409	3.97%
2025-10-03	1.510	1.510	1.520	1.370	1.530	17,972,000	26,723,910	1.4870	7.550	7.550	7.600	6.850	7.650	3,594,400	7.4349	7.86%
2025-10-02	1.400	1.400	1.410	1.320	1.420	5,946,000	8,266,108	1.3902	7.000	7.000	7.050	6.600	7.100	1,189,200	6.9510	3.70%
2025-09-30	1.350	1.350	1.360	1.330	1.420	12,949,205	17,683,895	1.3656	6.750	6.750	6.800	6.650	7.100	2,589,841	6.8282	2.27%
2025-09-29	1.320	1.310	1.320	1.250	1.320	6,582,688	8,465,352	1.2860	6.600	6.550	6.600	6.250	6.600	1,316,538	6.4300	6.45%
2025-09-26	1.240	1.230	1.240	1.240	1.280	6,008,000	7,494,880	1.2475	6.200	6.150	6.200	6.200	6.400	1,201,600	6.2374	-3.12%
2025-09-25	1.280	1.280	1.290	1.280	1.320	5,819,025	7,514,571	1.2914	6.400	6.400	6.450	6.400	6.600	1,163,805	6.4569	-1.54%
2025-09-24	1.300	1.290	1.300	1.290	1.330	7,747,000	10,156,236	1.3110	6.500	6.450	6.500	6.450	6.650	1,549,400	6.5549	-1.52%
2025-09-23	1.320	1.320	1.330	1.300	1.380	10,287,000	13,657,730	1.3277	6.600	6.600	6.650	6.500	6.900	2,057,400	6.6383	-5.04%
2025-09-22	1.390	1.380	1.390	1.370	1.410	2,939,000	4,075,870	1.3868	6.950	6.900	6.950	6.850	7.050	587,800	6.9341	0.72%
2025-09-19	1.380	1.380	1.390	1.370	1.460	8,678,000	12,178,780	1.4034	6.900	6.900	6.950	6.850	7.300	1,735,600	7.0170	-2.82%
2025-09-18	1.420	1.420	1.430	1.400	1.480	12,069,000	17,315,420	1.4347	7.100	7.100	7.150	7.000	7.400	2,413,800	7.1735	-3.40%
2025-09-17	1.470	1.450	1.470	1.440	1.510	8,699,000	12,725,800	1.4629	7.350	7.250	7.350	7.200	7.550	1,739,800	7.3145	-2.00%
2025-09-16	1.500	1.500	1.510	1.440	1.550	11,834,112	17,678,239	1.4938	7.500	7.500	7.550	7.200	7.750	2,366,822	7.4692	0.00%
2025-09-15	1.500	1.480	1.500	1.440	1.530	9,531,000	14,262,140	1.4964	7.500	7.400	7.500	7.200	7.650	1,906,200	7.4820	3.45%
2025-09-12	1.450	1.450	1.460	1.420	1.520	8,357,000	12,278,580	1.4693	7.250	7.250	7.300	7.100	7.600	1,671,400	7.3463	0.69%
2025-09-11	1.440	1.440	1.460	1.360	1.460	7,873,000	11,078,760	1.4072	7.200	7.200	7.300	6.800	7.300	1,574,600	7.0359	-0.69%
2025-09-10	1.450	1.450	1.460	1.420	1.520	6,480,115	9,472,011	1.4617	7.250	7.250	7.300	7.100	7.600	1,296,023	7.3085	-1.36%
2025-09-09	1.470	1.470	1.490	1.460	1.520	4,315,005	6,428,192	1.4897	7.350	7.350	7.450	7.300	7.600	863,001	7.4486	-2.00%
2025-09-08	1.500	1.500	1.510	1.470	1.530	12,646,470	18,976,130	1.5005	7.500	7.500	7.550	7.350	7.650	2,529,294	7.5025	2.04%
2025-09-05	1.470	1.460	1.470	1.320	1.510	22,011,000	31,619,440	1.4365	7.350	7.300	7.350	6.600	7.550	4,402,200	7.1826	11.36%
2025-09-04	1.320	1.320	1.330	1.310	1.420	15,695,000	21,149,420	1.3475	6.600	6.600	6.650	6.550	7.100	3,139,000	6.7376	-5.04%
2025-09-03	1.390	1.390	1.400	1.380	1.440	15,408,000	21,765,020	1.4126	6.950	6.950	7.000	6.900	7.200	3,081,600	7.0629	2.21%
2025-09-02	1.360	1.360	1.380	1.350	1.450	8,965,000	12,384,160	1.3814	6.800	6.800	6.900	6.750	7.250	1,793,000	6.9069	-4.23%
2025-09-01	1.420	1.410	1.420	1.350	1.430	10,747,844	15,062,645	1.4015	7.100	7.050	7.100	6.750	7.150	2,149,569	7.0073	5.19%
2025-08-29	1.350	1.350	1.360	1.340	1.400	11,069,000	15,112,650	1.3653	6.750	6.750	6.800	6.700	7.000	2,213,800	6.8266	-2.17%
2025-08-28	1.380	1.380	1.390	1.330	1.410	9,181,000	12,528,260	1.3646	6.900	6.900	6.950	6.650	7.050	1,836,200	6.8229	-3.50%
2025-08-27	1.430	1.410	1.430	1.400	1.510	15,675,000	22,530,950	1.4374	7.150	7.050	7.150	7.000	7.550	3,135,000	7.1869	-4.67%
2025-08-26	1.500	1.500	1.510	1.490	1.590	11,675,085	17,799,275	1.5246	7.500	7.500	7.550	7.450	7.950	2,335,017	7.6228	-1.32%
2025-08-25	1.520	1.520	1.530	1.480	1.550	14,385,338	21,769,150	1.5133	7.600	7.600	7.650	7.400	7.750	2,877,068	7.5664	1.33%
2025-08-22	1.500	1.490	1.500	1.470	1.520	6,573,010	9,846,194	1.4980	7.500	7.450	7.500	7.350	7.600	1,314,602	7.4899	-0.66%
2025-08-21	1.510	1.510	1.530	1.470	1.530	6,997,000	10,517,810	1.5032	7.550	7.550	7.650	7.350	7.650	1,399,400	7.5159	0.00%
2025-08-20	1.510	1.510	1.520	1.460	1.590	15,163,000	22,864,550	1.5079	7.550	7.550	7.600	7.300	7.950	3,032,600	7.5396	-5.03%
2025-08-19	1.590	1.590	1.600	1.560	1.690	20,481,000	33,326,960	1.6272	7.950	7.950	8.000	7.800	8.450	4,096,200	8.1361	-1.85%
2025-08-18	1.620	1.610	1.620	1.470	1.630	26,610,842	41,785,421	1.5702	8.100	8.050	8.100	7.350	8.150	5,322,168	7.8512	9.46%
2025-08-15	1.480	1.470	1.480	1.390	1.480	17,787,030	25,506,151	1.4340	7.400	7.350	7.400	6.950	7.400	3,557,406	7.1699	4.96%
2025-08-14	1.410	1.400	1.420	1.370	1.430	11,344,000	15,914,911	1.4029	7.050	7.000	7.100	6.850	7.150	2,268,800	7.0147	0.00%
2025-08-13	1.410	1.400	1.410	1.300	1.430	19,847,020	27,486,337	1.3849	7.050	7.000	7.050	6.500	7.150	3,969,404	6.9246	8.46%
2025-08-12	1.300	1.300	1.310	1.290	1.350	9,540,000	12,560,950	1.3167	6.500	6.500	6.550	6.450	6.750	1,908,000	6.5833	-3.70%
2025-08-11	1.350	1.350	1.360	1.270	1.380	12,439,030	16,617,199	1.3359	6.750	6.750	6.800	6.350	6.900	2,487,806	6.6795	5.47%
2025-08-08	1.280	1.280	1.300	1.250	1.310	11,445,000	14,610,590	1.2766	6.400	6.400	6.500	6.250	6.550	2,289,000	6.3830	-0.78%
2025-08-07	1.290	1.290	1.300	1.240	1.320	13,311,000	17,017,850	1.2785	6.450	6.450	6.500	6.200	6.600	2,662,200	6.3924	-1.53%
2025-08-06	1.310	1.300	1.310	1.260	1.310	5,867,600	7,545,976	1.2860	6.550	6.500	6.550	6.300	6.550	1,173,520	6.4302	0.77%
2025-08-05	1.300	1.290	1.300	1.220	1.310	14,623,000	18,327,222	1.2533	6.500	6.450	6.500	6.100	6.550	2,924,600	6.2666	2.36%
2025-08-04	1.270	1.260	1.270	1.240	1.300	10,494,000	13,293,900	1.2668	6.350	6.300	6.350	6.200	6.500	2,098,800	6.3340	-1.55%
2025-08-01	1.290	1.280	1.290	1.280	1.420	20,234,000	26,973,060	1.3331	6.450	6.400	6.450	6.400	7.100	4,046,800	6.6653	-7.86%
2025-07-31	1.400	1.390	1.400	1.380	1.490	22,081,235	31,279,801	1.4166	7.000	6.950	7.000	6.900	7.450	4,416,247	7.0829	-4.76%
2025-07-30	1.470	1.460	1.470	1.290	1.510	44,942,881	64,289,975	1.4305	7.350	7.300	7.350	6.450	7.550	8,988,576	7.1524	8.89%
2025-07-29	1.350	1.340	1.350	1.270	1.350	13,273,295	17,289,903	1.3026	6.750	6.700	6.750	6.350	6.750	2,654,659	6.5130	3.05%
2025-07-28	1.310	1.300	1.310	1.260	1.410	28,123,265	37,164,451	1.3215	6.550	6.500	6.550	6.300	7.050	5,624,653	6.6074	-0.76%
2025-07-25	1.320	1.310	1.320	1.250	1.370	15,899,000	21,038,767	1.3233	6.600	6.550	6.600	6.250	6.850	3,179,800	6.6164	3.94%
2025-07-24	1.270	1.260	1.270	1.230	1.330	27,432,000	35,322,390	1.2876	6.350	6.300	6.350	6.150	6.650	5,486,400	6.4382	3.25%
2025-07-23	1.230	1.230	1.240	1.220	1.270	7,808,384	9,666,784	1.2380	6.150	6.150	6.200	6.100	6.350	1,561,677	6.1900	-3.15%
2025-07-22	1.270	1.260	1.270	1.240	1.330	13,543,000	17,265,360	1.2749	6.350	6.300	6.350	6.200	6.650	2,708,600	6.3743	-2.31%
2025-07-21	1.300	1.290	1.300	1.150	1.310	31,267,720	39,203,502	1.2538	6.500	6.450	6.500	5.750	6.550	6,253,544	6.2690	9.24%
2025-07-18	1.190	1.190	1.200	1.140	1.210	18,474,094	21,758,626	1.1778	5.950	5.950	6.000	5.700	6.050	3,694,819	5.8890	0.00%
2025-07-17	1.190	1.190	1.200	1.140	1.340	57,763,400	68,992,518	1.1944	5.950	5.950	6.000	5.700	6.700	11,552,680	5.9720	7.21%
2025-07-16	1.110	1.100	1.110	0.990	1.130	24,888,501	26,402,268	1.0608	5.550	5.500	5.550	4.950	5.650	4,977,700	5.3041	12.12%
2025-07-15	0.990	0.990	1.000	0.940	1.000	8,869,000	8,668,090	0.9773	4.950	4.950	5.000	4.700	5.000	1,773,800	4.8867	4.21%
2025-07-14	0.950	0.950	0.970	0.940	0.980	5,900,000	5,618,785	0.9523	4.750	4.750	4.850	4.700	4.900	1,180,000	4.7617	0.00%
2025-07-11	0.950	0.950	0.960	0.920	0.990	13,255,000	12,802,210	0.9658	4.750	4.750	4.800	4.600	4.950	2,651,000	4.8292	3.26%
2025-07-10	0.920	0.920	0.930	0.900	0.940	4,540,677	4,164,476	0.9171	4.600	4.600	4.650	4.500	4.700	908,135	4.5857	0.00%
2025-07-09	0.920	0.920	0.930	0.910	0.960	5,039,000	4,717,820	0.9363	4.600	4.600	4.650	4.550	4.800	1,007,800	4.6813	-1.08%
2025-07-08	0.930	0.920	0.930	0.920	0.960	3,240,820	3,024,361	0.9332	4.650	4.600	4.650	4.600	4.800	648,164	4.6660	-1.06%
2025-07-07	0.940	0.940	0.950	0.930	0.980	14,166,000	13,501,560	0.9531	4.700	4.700	4.750	4.650	4.900	2,833,200	4.7655	-1.05%
2025-07-04	0.950	0.930	0.950	0.880	0.950	6,770,000	6,224,650	0.9194	4.750	4.650	4.750	4.400	4.750	1,354,000	4.5972	3.26%
2025-07-03	0.920	0.920	0.930	0.900	0.950	6,838,000	6,264,429	0.9161	4.600	4.600	4.650	4.500	4.750	1,367,600	4.5806	2.22%
2025-07-02	0.900	0.900	0.910	0.900	0.930	4,140,005	3,783,324	0.9138	4.500	4.500	4.550	4.500	4.650	828,001	4.5692	1.12%
2025-06-30	0.890	0.880	0.890	0.860	0.890	2,487,000	2,184,620	0.8784	4.450	4.400	4.450	4.300	4.450	497,400	4.3921	1.14%
2025-06-27	0.880	0.870	0.880	0.850	0.890	4,932,000	4,277,705	0.8673	4.400	4.350	4.400	4.250	4.450	986,400	4.3367	0.00%
2025-06-26	0.880	0.880	0.890	0.870	0.900	4,827,000	4,276,540	0.8860	4.400	4.400	4.450	4.350	4.500	965,400	4.4298	-3.30%
2025-06-25	0.910	0.900	0.910	0.880	0.930	6,778,000	6,077,855	0.8967	4.550	4.500	4.550	4.400	4.650	1,355,600	4.4835	-2.15%
2025-06-24	0.930	0.920	0.930	0.850	0.930	5,081,000	4,553,550	0.8962	4.650	4.600	4.650	4.250	4.650	1,016,200	4.4810	9.41%
2025-06-23	0.850	0.850	0.860	0.850	0.890	11,035,000	9,551,890	0.8656	4.250	4.250	4.300	4.250	4.450	2,207,000	4.3280	-2.30%
2025-06-20	0.870	0.870	0.880	0.860	0.920	7,816,000	6,908,270	0.8839	4.350	4.350	4.400	4.300	4.600	1,563,200	4.4193	-4.40%
2025-06-19	0.910	0.900	0.910	0.890	0.960	7,650,000	6,969,030	0.9110	4.550	4.500	4.550	4.450	4.800	1,530,000	4.5549	-4.21%
2025-06-18	0.950	0.950	0.960	0.940	0.970	5,940,000	5,664,800	0.9537	4.750	4.750	4.800	4.700	4.850	1,188,000	4.7684	-3.06%
2025-06-17	0.980	0.960	0.980	0.960	1.040	9,130,000	8,999,590	0.9857	4.900	4.800	4.900	4.800	5.200	1,826,000	4.9286	-3.92%
2025-06-16	1.020	1.020	1.030	0.980	1.050	5,784,000	5,864,840	1.0140	5.100	5.100	5.150	4.900	5.250	1,156,800	5.0699	0.00%
2025-06-13	1.020	1.010	1.020	0.990	1.070	10,192,000	10,429,730	1.0233	5.100	5.050	5.100	4.950	5.350	2,038,400	5.1166	-3.77%
2025-06-12	1.060	1.060	1.070	1.020	1.090	16,364,020	17,383,890	1.0623	5.300	5.300	5.350	5.100	5.450	3,272,804	5.3116	0.95%
2025-06-11	1.050	1.040	1.050	1.010	1.060	10,498,015	10,893,995	1.0377	5.250	5.200	5.250	5.050	5.300	2,099,603	5.1886	0.96%
2025-06-10	1.040	1.030	1.040	0.910	1.060	24,428,500	24,891,555	1.0190	5.200	5.150	5.200	4.550	5.300	4,885,700	5.0948	11.83%
2025-06-09	0.930	0.920	0.930	0.860	0.950	9,266,000	8,447,200	0.9116	4.650	4.600	4.650	4.300	4.750	1,853,200	4.5582	6.90%
2025-06-06	0.870	0.860	0.870	0.850	0.900	2,847,501	2,469,750	0.8673	4.350	4.300	4.350	4.250	4.500	569,500	4.3367	-1.14%
2025-06-05	0.880	0.880	0.890	0.860	0.920	7,012,000	6,269,680	0.8941	4.400	4.400	4.450	4.300	4.600	1,402,400	4.4707	-1.12%
2025-06-04	0.890	0.880	0.890	0.850	0.890	5,502,000	4,838,390	0.8794	4.450	4.400	4.450	4.250	4.450	1,100,400	4.3969	2.30%
2025-06-03	0.870	0.860	0.870	0.830	0.870	4,140,015	3,516,672	0.8494	4.350	4.300	4.350	4.150	4.350	828,003	4.2472	3.57%
2025-06-02	0.840	0.830	0.840	0.800	0.870	4,001,514	3,297,296	0.8240	4.200	4.150	4.200	4.000	4.350	800,303	4.1201	-2.33%
2025-05-30	0.860	0.850	0.860	0.830	0.880	3,734,245	3,207,580	0.8590	4.300	4.250	4.300	4.150	4.400	746,849	4.2948	2.38%
2025-05-29	0.840	0.840	0.850	0.780	0.860	6,264,025	5,214,939	0.8325	4.200	4.200	4.250	3.900	4.300	1,252,805	4.1626	5.00%
2025-05-28	0.800	0.790	0.800	0.780	0.800	2,883,000	2,278,749	0.7904	4.000	3.950	4.000	3.900	4.000	576,600	3.9520	-2.44%
2025-05-27	0.820	0.800	0.820	0.780	0.820	1,347,000	1,084,730	0.8053	4.100	4.000	4.100	3.900	4.100	269,400	4.0265	5.13%
2025-05-26	0.780	0.780	0.790	0.770	0.800	2,702,000	2,120,780	0.7849	3.900	3.900	3.950	3.850	4.000	540,400	3.9245	-2.50%
2025-05-23	0.800	0.790	0.800	0.790	0.820	5,144,000	4,133,790	0.8036	4.000	3.950	4.000	3.950	4.100	1,028,800	4.0181	-3.61%
2025-05-22	0.830	0.810	0.830	0.810	0.830	681,000	559,610	0.8217	4.150	4.050	4.150	4.050	4.150	136,200	4.1087	-1.19%
2025-05-21	0.840	0.830	0.840	0.820	0.850	1,967,000	1,639,720	0.8336	4.200	4.150	4.200	4.100	4.250	393,400	4.1681	0.00%
2025-05-20	0.840	0.840	0.850	0.810	0.870	4,626,000	3,867,290	0.8360	4.200	4.200	4.250	4.050	4.350	925,200	4.1800	3.70%
2025-05-19	0.810	0.800	0.810	0.790	0.820	1,051,020	845,695	0.8046	4.050	4.000	4.050	3.950	4.100	210,204	4.0232	1.25%
2025-05-16	0.800	0.800	0.810	0.800	0.820	2,523,000	2,030,590	0.8048	4.000	4.000	4.050	4.000	4.100	504,600	4.0242	-2.44%
2025-05-15	0.820	0.820	0.830	0.810	0.830	1,068,015	875,811	0.8200	4.100	4.100	4.150	4.050	4.150	213,603	4.1002	-1.20%
2025-05-14	0.830	0.820	0.830	0.810	0.830	2,330,000	1,910,530	0.8200	4.150	4.100	4.150	4.050	4.150	466,000	4.0998	-1.19%
2025-05-13	0.840	0.840	0.850	0.830	0.850	1,191,000	998,370	0.8383	4.200	4.200	4.250	4.150	4.250	238,200	4.1913	-1.18%
2025-05-12	0.850	0.840	0.850	0.800	0.850	5,400,000	4,436,242	0.8215	4.250	4.200	4.250	4.000	4.250	1,080,000	4.1076	0.00%
2025-05-09	0.850	0.850	0.860	0.840	0.870	2,448,000	2,093,100	0.8550	4.250	4.250	4.300	4.200	4.350	489,600	4.2751	-2.30%
2025-05-08	0.870	0.870	0.880	0.860	0.920	3,837,000	3,363,240	0.8765	4.350	4.350	4.400	4.300	4.600	767,400	4.3826	1.16%
2025-05-07	0.860	0.860	0.870	0.850	0.900	5,950,000	5,166,480	0.8683	4.300	4.300	4.350	4.250	4.500	1,190,000	4.3416	-3.37%
2025-05-06	0.890	0.880	0.890	0.860	0.900	4,075,000	3,547,390	0.8705	4.450	4.400	4.450	4.300	4.500	815,000	4.3526	-2.20%
2025-05-02	0.910	0.890	0.910	0.860	0.910	2,503,000	2,227,640	0.8900	4.550	4.450	4.550	4.300	4.550	500,600	4.4499	1.11%
2025-04-30	0.900	0.890	0.900	0.880	0.900	1,644,000	1,465,090	0.8912	4.500	4.450	4.500	4.400	4.500	328,800	4.4559	0.00%
2025-04-29	0.900	0.880	0.900	0.880	0.920	1,986,000	1,786,180	0.8994	4.500	4.400	4.500	4.400	4.600	397,200	4.4969	0.00%
2025-04-28	0.900	0.880	0.900	0.880	0.920	4,008,000	3,585,450	0.8946	4.500	4.400	4.500	4.400	4.600	801,600	4.4729	-3.23%
2025-04-25	0.930	0.930	0.940	0.910	0.980	8,718,928	8,154,220	0.9352	4.650	4.650	4.700	4.550	4.900	1,743,786	4.6762	1.09%
2025-04-24	0.920	0.910	0.920	0.890	0.930	7,989,000	7,269,320	0.9099	4.600	4.550	4.600	4.450	4.650	1,597,800	4.5496	0.00%
2025-04-23	0.920	0.920	0.930	0.830	0.950	8,144,000	7,380,060	0.9062	4.600	4.600	4.650	4.150	4.750	1,628,800	4.5310	9.52%
2025-04-22	0.840	0.840	0.850	0.790	0.860	3,829,005	3,167,723	0.8273	4.200	4.200	4.250	3.950	4.300	765,801	4.1365	2.44%
2025-04-17	0.820	0.810	0.820	0.790	0.820	560,000	453,760	0.8103	4.100	4.050	4.100	3.950	4.100	112,000	4.0514	1.23%
2025-04-16	0.810	0.810	0.820	0.800	0.830	2,499,000	2,028,395	0.8117	4.050	4.050	4.100	4.000	4.150	499,800	4.0584	-3.57%
2025-04-15	0.840	0.840	0.850	0.810	0.910	8,296,000	7,145,690	0.8613	4.200	4.200	4.250	4.050	4.550	1,659,200	4.3067	2.44%
2025-04-14	0.820	0.820	0.840	0.800	0.840	2,409,000	1,967,990	0.8169	4.100	4.100	4.200	4.000	4.200	481,800	4.0847	0.00%
2025-04-11	0.820	0.810	0.820	0.780	0.820	2,446,000	1,965,700	0.8036	4.100	4.050	4.100	3.900	4.100	489,200	4.0182	3.80%
2025-04-10	0.790	0.790	0.810	0.780	0.840	4,328,000	3,512,260	0.8115	3.950	3.950	4.050	3.900	4.200	865,600	4.0576	0.00%
2025-04-09	0.790	0.780	0.790	0.700	0.800	6,755,600	5,096,810	0.7545	3.950	3.900	3.950	3.500	4.000	1,351,120	3.7723	3.95%
2025-04-08	0.760	0.750	0.760	0.730	0.800	4,004,000	3,054,160	0.7628	3.800	3.750	3.800	3.650	4.000	800,800	3.8139	0.00%
2025-04-07	0.760	0.760	0.770	0.750	0.860	11,545,036	9,071,977	0.7858	3.800	3.800	3.850	3.750	4.300	2,309,007	3.9290	-16.48%
2025-04-03	0.910	0.910	0.920	0.900	0.940	4,704,005	4,317,404	0.9178	4.550	4.550	4.600	4.500	4.700	940,801	4.5891	-3.19%
2025-04-02	0.940	0.940	0.950	0.930	0.960	3,164,520	2,976,596	0.9406	4.700	4.700	4.750	4.650	4.800	632,904	4.7031	1.08%
2025-04-01	0.930	0.930	0.950	0.920	0.980	6,379,000	6,077,010	0.9527	4.650	4.650	4.750	4.600	4.900	1,275,800	4.7633	1.09%
2025-03-31	0.920	0.920	0.930	0.920	1.000	5,002,000	4,747,890	0.9492	4.600	4.600	4.650	4.600	5.000	1,000,400	4.7460	-8.00%
2025-03-28	1.000	1.000	1.010	0.960	1.110	13,189,636	13,644,376	1.0345	5.000	5.000	5.050	4.800	5.550	2,637,927	5.1724	-9.91%
2025-03-27	1.110	1.110	1.130	1.080	1.130	2,852,000	3,184,393	1.1165	5.550	5.550	5.650	5.400	5.650	570,400	5.5827	-1.77%
2025-03-26	1.130	1.130	1.150	1.070	1.150	1,988,000	2,188,495	1.1009	5.650	5.650	5.750	5.350	5.750	397,600	5.5043	2.73%
2025-03-25	1.100	1.100	1.110	1.070	1.130	3,866,000	4,265,030	1.1032	5.500	5.500	5.550	5.350	5.650	773,200	5.5161	1.85%
2025-03-24	1.080	1.080	1.100	1.080	1.140	2,866,127	3,154,109	1.1005	5.400	5.400	5.500	5.400	5.700	573,225	5.5024	-2.70%
2025-03-21	1.110	1.100	1.110	1.110	1.220	25,831,310	28,876,506	1.1179	5.550	5.500	5.550	5.550	6.100	5,166,262	5.5894	-7.50%
2025-03-20	1.200	1.200	1.210	1.190	1.240	4,964,000	5,981,170	1.2049	6.000	6.000	6.050	5.950	6.200	992,800	6.0245	-3.23%
2025-03-19	1.240	1.230	1.240	1.130	1.240	8,689,894	10,430,813	1.2003	6.200	6.150	6.200	5.650	6.200	1,737,979	6.0017	11.71%
2025-03-18	1.110	1.110	1.130	1.100	1.140	1,722,120	1,940,290	1.1267	5.550	5.550	5.650	5.500	5.700	344,424	5.6334	0.91%
2025-03-17	1.100	1.090	1.100	1.080	1.140	1,673,728	1,835,328	1.0966	5.500	5.450	5.500	5.400	5.700	334,746	5.4828	-2.65%
2025-03-14	1.130	1.120	1.130	1.080	1.160	4,385,000	4,919,900	1.1220	5.650	5.600	5.650	5.400	5.800	877,000	5.6099	2.73%
2025-03-13	1.100	1.090	1.100	1.050	1.130	4,634,000	5,014,340	1.0821	5.500	5.450	5.500	5.250	5.650	926,800	5.4104	0.00%
2025-03-12	1.100	1.080	1.100	1.060	1.180	4,367,000	4,879,390	1.1173	5.500	5.400	5.500	5.300	5.900	873,400	5.5867	-1.79%
2025-03-11	1.120	1.120	1.140	1.040	1.140	4,297,000	4,643,950	1.0807	5.600	5.600	5.700	5.200	5.700	859,400	5.4037	0.00%
2025-03-10	1.120	1.120	1.140	1.120	1.270	6,359,000	7,494,236	1.1785	5.600	5.600	5.700	5.600	6.350	1,271,800	5.8926	-6.67%
2025-03-07	1.200	1.200	1.220	1.200	1.380	18,810,533	24,538,238	1.3045	6.000	6.000	6.100	6.000	6.900	3,762,107	6.5225	-4.00%
2025-03-06	1.250	1.240	1.250	1.060	1.300	32,217,052	38,373,507	1.1911	6.250	6.200	6.250	5.300	6.500	6,443,410	5.9555	23.76%
2025-03-05	1.010	1.000	1.010	0.990	1.040	1,210,000	1,213,950	1.0033	5.050	5.000	5.050	4.950	5.200	242,000	5.0163	2.02%
2025-03-04	0.990	0.990	1.000	0.910	1.020	3,946,000	3,907,420	0.9902	4.950	4.950	5.000	4.550	5.100	789,200	4.9511	4.21%
2025-03-03	0.950	0.940	0.950	0.890	0.990	5,400,026	5,126,846	0.9494	4.750	4.700	4.750	4.450	4.950	1,080,005	4.7471	4.40%
2025-02-28	0.910	0.900	0.910	0.890	0.990	4,911,000	4,573,140	0.9312	4.550	4.500	4.550	4.450	4.950	982,200	4.6560	-8.08%
2025-02-27	0.990	0.990	1.000	0.940	1.000	11,845,829	11,625,005	0.9814	4.950	4.950	5.000	4.700	5.000	2,369,166	4.9068	6.45%
2025-02-26	0.930	0.930	0.940	0.890	0.960	2,711,000	2,525,269	0.9315	4.650	4.650	4.700	4.450	4.800	542,200	4.6574	3.33%
2025-02-25	0.900	0.890	0.900	0.860	0.930	3,475,005	3,114,997	0.8964	4.500	4.450	4.500	4.300	4.650	695,001	4.4820	1.12%
2025-02-24	0.890	0.890	0.910	0.890	0.960	1,732,000	1,579,760	0.9121	4.450	4.450	4.550	4.450	4.800	346,400	4.5605	-5.32%
2025-02-21	0.940	0.940	0.950	0.890	0.950	4,479,947	4,146,446	0.9256	4.700	4.700	4.750	4.450	4.750	895,989	4.6278	1.08%
2025-02-20	0.930	0.920	0.930	0.890	0.970	4,590,000	4,241,818	0.9241	4.650	4.600	4.650	4.450	4.850	918,000	4.6207	2.20%
2025-02-19	0.910	0.900	0.910	0.800	0.910	7,241,070	6,355,582	0.8777	4.550	4.500	4.550	4.000	4.550	1,448,214	4.3886	10.98%
2025-02-18	0.820	0.810	0.820	0.780	0.850	2,622,056	2,117,476	0.8076	4.100	4.050	4.100	3.900	4.250	524,411	4.0378	-1.20%
2025-02-17	0.830	0.820	0.830	0.810	0.840	1,798,000	1,490,610	0.8290	4.150	4.100	4.150	4.050	4.200	359,600	4.1452	-1.19%
2025-02-14	0.840	0.830	0.840	0.780	0.850	3,914,020	3,243,074	0.8286	4.200	4.150	4.200	3.900	4.250	782,804	4.1429	7.69%
2025-02-13	0.780	0.780	0.800	0.780	0.830	2,452,025	1,973,349	0.8048	3.900	3.900	4.000	3.900	4.150	490,405	4.0239	-4.88%
2025-02-12	0.820	0.820	0.850	0.800	0.860	1,915,055	1,584,695	0.8275	4.100	4.100	4.250	4.000	4.300	383,011	4.1375	-2.38%
2025-02-11	0.840	0.830	0.840	0.830	0.900	2,018,010	1,731,298	0.8579	4.200	4.150	4.200	4.150	4.500	403,602	4.2896	-4.55%
2025-02-10	0.880	0.880	0.890	0.810	0.890	4,617,472	3,953,332	0.8562	4.400	4.400	4.450	4.050	4.450	923,494	4.2808	8.64%
2025-02-07	0.810	0.790	0.810	0.780	0.820	1,564,051	1,244,500	0.7957	4.050	3.950	4.050	3.900	4.100	312,810	3.9785	2.53%
2025-02-06	0.790	0.790	0.810	0.780	0.810	500,000	397,330	0.7947	3.950	3.950	4.050	3.900	4.050	100,000	3.9733	0.00%
2025-02-05	0.790	0.790	0.800	0.770	0.820	1,663,000	1,310,970	0.7883	3.950	3.950	4.000	3.850	4.100	332,600	3.9416	-3.66%
2025-02-04	0.820	0.820	0.830	0.760	0.850	2,586,044	2,090,123	0.8082	4.100	4.100	4.150	3.800	4.250	517,209	4.0412	5.13%
2025-02-03	0.780	0.780	0.790	0.740	0.790	1,099,000	836,910	0.7615	3.900	3.900	3.950	3.700	3.950	219,800	3.8076	1.30%
2025-01-28	0.770	0.760	0.770	0.730	0.780	1,083,000	821,280	0.7583	3.850	3.800	3.850	3.650	3.900	216,600	3.7917	5.48%
2025-01-27	0.730	0.710	0.740	0.720	0.740	450,000	327,930	0.7287	3.650	3.550	3.700	3.600	3.700	90,000	3.6437	-1.35%
2025-01-24	0.740	0.720	0.740	0.700	0.760	1,073,000	789,010	0.7353	3.700	3.600	3.700	3.500	3.800	214,600	3.6767	4.23%
2025-01-23	0.710	0.690	0.710	0.700	0.720	316,025	222,915	0.7054	3.550	3.450	3.550	3.500	3.600	63,205	3.5269	0.00%
2025-01-22	0.710	0.690	0.710	0.690	0.710	276,263	193,044	0.6988	3.550	3.450	3.550	3.450	3.550	55,253	3.4938	0.00%
2025-01-21	0.710	0.700	0.710	0.700	0.730	372,671	264,102	0.7087	3.550	3.500	3.550	3.500	3.650	74,534	3.5434	-2.74%
2025-01-20	0.730	0.700	0.730	0.700	0.730	583,000	416,070	0.7137	3.650	3.500	3.650	3.500	3.650	116,600	3.5684	1.39%
2025-01-17	0.720	0.710	0.720	0.700	0.720	164,000	116,700	0.7116	3.600	3.550	3.600	3.500	3.600	32,800	3.5579	0.00%
2025-01-16	0.720	0.710	0.720	0.700	0.720	528,000	376,668	0.7134	3.600	3.550	3.600	3.500	3.600	105,600	3.5669	1.41%
2025-01-15	0.710	0.700	0.710	0.690	0.710	184,000	128,400	0.6978	3.550	3.500	3.550	3.450	3.550	36,800	3.4891	1.43%
2025-01-14	0.700	0.690	0.700	0.670	0.700	575,000	400,300	0.6962	3.500	3.450	3.500	3.350	3.500	115,000	3.4809	1.45%
2025-01-13	0.690	0.670	0.690	0.670	0.690	217,000	146,800	0.6765	3.450	3.350	3.450	3.350	3.450	43,400	3.3825	1.47%
2025-01-10	0.680	0.670	0.690	0.650	0.690	1,217,000	823,155	0.6764	3.400	3.350	3.450	3.250	3.450	243,400	3.3819	-1.45%
2025-01-09	0.690	0.660	0.690	0.650	0.690	545,000	366,359	0.6722	3.450	3.300	3.450	3.250	3.450	109,000	3.3611	6.15%
2025-01-08	0.650	0.650	0.670	0.630	0.660	474,289	306,667	0.6466	3.250	3.250	3.350	3.150	3.300	94,858	3.2329	-1.52%
2025-01-07	0.660	0.660	0.690	0.650	0.670	1,046,000	688,930	0.6586	3.300	3.300	3.450	3.250	3.350	209,200	3.2932	0.00%
2025-01-06	0.660	0.660	0.670	0.660	0.690	275,258	183,255	0.6658	3.300	3.300	3.350	3.300	3.450	55,052	3.3288	-2.94%
2025-01-03	0.680	0.660	0.690	0.660	0.680	173,000	115,760	0.6691	3.400	3.300	3.450	3.300	3.400	34,600	3.3457	3.03%
2025-01-02	0.660	0.660	0.680	0.660	0.690	525,000	350,490	0.6676	3.300	3.300	3.400	3.300	3.450	105,000	3.3380	-2.94%
2024-12-31	0.680	0.680	0.700	0.680	0.680	14,000	9,520	0.6800	3.400	3.400	3.500	3.400	3.400	2,800	3.4000	-2.86%
2024-12-30	0.700	0.680	0.700	0.680	0.710	583,000	399,690	0.6856	3.500	3.400	3.500	3.400	3.550	116,600	3.4279	1.45%
2024-12-27	0.690	0.680	0.690	0.680	0.700	640,435	442,832	0.6915	3.450	3.400	3.450	3.400	3.500	128,087	3.4573	-1.43%
2024-12-24	0.700	0.690	0.700	0.660	0.700	340,000	233,330	0.6863	3.500	3.450	3.500	3.300	3.500	68,000	3.4313	4.48%
2024-12-23	0.670	0.670	0.690	0.660	0.690	320,000	215,360	0.6730	3.350	3.350	3.450	3.300	3.450	64,000	3.3650	0.00%
2024-12-20	0.670	0.670	0.680	0.650	0.680	281,916	185,902	0.6594	3.350	3.350	3.400	3.250	3.400	56,383	3.2971	3.08%
2024-12-19	0.650	0.650	0.660	0.640	0.670	1,371,000	905,560	0.6605	3.250	3.250	3.300	3.200	3.350	274,200	3.3026	-4.41%
2024-12-18	0.680	0.670	0.680	0.660	0.720	1,097,000	751,580	0.6851	3.400	3.350	3.400	3.300	3.600	219,400	3.4256	-1.45%
2024-12-17	0.690	0.680	0.690	0.670	0.690	754,000	513,240	0.6807	3.450	3.400	3.450	3.350	3.450	150,800	3.4034	0.00%
2024-12-16	0.690	0.680	0.690	0.680	0.700	244,000	168,630	0.6911	3.450	3.400	3.450	3.400	3.500	48,800	3.4555	-1.43%
2024-12-13	0.700	0.690	0.700	0.690	0.700	566,000	393,600	0.6954	3.500	3.450	3.500	3.450	3.500	113,200	3.4770	-1.41%
2024-12-12	0.710	0.700	0.710	0.700	0.720	633,000	448,500	0.7085	3.550	3.500	3.550	3.500	3.600	126,600	3.5427	-2.74%
2024-12-11	0.730	0.720	0.730	0.700	0.760	1,424,000	1,045,793	0.7344	3.650	3.600	3.650	3.500	3.800	284,800	3.6720	4.29%
2024-12-10	0.700	0.690	0.710	0.690	0.720	808,000	570,250	0.7058	3.500	3.450	3.550	3.450	3.600	161,600	3.5288	-2.78%
2024-12-09	0.720	0.710	0.720	0.690	0.720	427,000	300,870	0.7046	3.600	3.550	3.600	3.450	3.600	85,400	3.5231	1.41%
2024-12-06	0.710	0.700	0.710	0.690	0.710	446,277	311,396	0.6978	3.550	3.500	3.550	3.450	3.550	89,255	3.4888	2.90%
2024-12-05	0.690	0.680	0.690	0.680	0.700	410,000	282,510	0.6890	3.450	3.400	3.450	3.400	3.500	82,000	3.4452	-1.43%
2024-12-04	0.700	0.690	0.700	0.690	0.710	174,000	121,920	0.7007	3.500	3.450	3.500	3.450	3.550	34,800	3.5034	-1.41%
2024-12-03	0.710	0.700	0.710	0.680	0.710	614,000	427,960	0.6970	3.550	3.500	3.550	3.400	3.550	122,800	3.4850	1.43%
2024-12-02	0.700	0.680	0.700	0.690	0.720	278,100	195,175	0.7018	3.500	3.400	3.500	3.450	3.600	55,620	3.5091	0.00%
2024-11-29	0.700	0.680	0.700	0.680	0.700	403,000	277,440	0.6884	3.500	3.400	3.500	3.400	3.500	80,600	3.4422	0.00%
2024-11-28	0.700	0.690	0.700	0.680	0.710	545,000	376,980	0.6917	3.500	3.450	3.500	3.400	3.550	109,000	3.4585	-2.78%
2024-11-27	0.720	0.700	0.720	0.680	0.720	377,000	262,950	0.6975	3.600	3.500	3.600	3.400	3.600	75,400	3.4874	4.35%
2024-11-26	0.690	0.680	0.700	0.670	0.690	642,000	439,140	0.6840	3.450	3.400	3.500	3.350	3.450	128,400	3.4201	2.99%
2024-11-25	0.670	0.670	0.680	0.650	0.680	473,000	315,940	0.6679	3.350	3.350	3.400	3.250	3.400	94,600	3.3397	0.00%
2024-11-22	0.670	0.670	0.690	0.660	0.720	1,477,000	1,005,190	0.6806	3.350	3.350	3.450	3.300	3.600	295,400	3.4028	-2.90%
2024-11-21	0.690	0.690	0.700	0.690	0.720	237,866	165,673	0.6965	3.450	3.450	3.500	3.450	3.600	47,573	3.4825	-4.17%
2024-11-20	0.720	0.690	0.720	0.670	0.720	819,000	572,800	0.6994	3.600	3.450	3.600	3.350	3.600	163,800	3.4969	2.86%
2024-11-19	0.700	0.690	0.720	0.680	0.720	570,000	394,670	0.6924	3.500	3.450	3.600	3.400	3.600	114,000	3.4620	-2.78%
2024-11-18	0.720	0.680	0.720	0.680	0.720	1,079,548	739,880	0.6854	3.600	3.400	3.600	3.400	3.600	215,910	3.4268	5.88%
2024-11-15	0.680	0.680	0.700	0.680	0.710	656,020	455,582	0.6945	3.400	3.400	3.500	3.400	3.550	131,204	3.4723	0.00%
2024-11-14	0.680	0.680	0.700	0.680	0.710	1,778,000	1,234,230	0.6942	3.400	3.400	3.500	3.400	3.550	355,600	3.4708	-2.86%
2024-11-13	0.700	0.700	0.720	0.680	0.720	1,023,000	717,210	0.7011	3.500	3.500	3.600	3.400	3.600	204,600	3.5054	-2.78%
2024-11-12	0.720	0.710	0.720	0.710	0.750	3,785,000	2,778,990	0.7342	3.600	3.550	3.600	3.550	3.750	757,000	3.6711	0.00%
2024-11-11	0.720	0.710	0.730	0.700	0.730	467,000	332,780	0.7126	3.600	3.550	3.650	3.500	3.650	93,400	3.5630	-1.37%
2024-11-08	0.730	0.720	0.730	0.720	0.740	1,239,574	908,026	0.7325	3.650	3.600	3.650	3.600	3.700	247,915	3.6627	1.39%
2024-11-07	0.720	0.720	0.730	0.700	0.740	1,286,269	927,013	0.7207	3.600	3.600	3.650	3.500	3.700	257,254	3.6035	1.41%
2024-11-06	0.710	0.700	0.720	0.700	0.730	530,000	376,750	0.7108	3.550	3.500	3.600	3.500	3.650	106,000	3.5542	-1.39%
2024-11-05	0.720	0.710	0.720	0.690	0.720	1,763,000	1,242,200	0.7046	3.600	3.550	3.600	3.450	3.600	352,600	3.5230	1.41%
2024-11-04	0.710	0.710	0.720	0.710	0.720	346,000	247,950	0.7166	3.550	3.550	3.600	3.550	3.600	69,200	3.5831	-1.39%
2024-11-01	0.720	0.720	0.730	0.710	0.730	431,000	311,475	0.7227	3.600	3.600	3.650	3.550	3.650	86,200	3.6134	0.00%
2024-10-31	0.720	0.710	0.720	0.720	0.740	2,051,364	1,492,669	0.7276	3.600	3.550	3.600	3.600	3.700	410,273	3.6382	-2.70%
2024-10-30	0.740	0.740	0.760	0.730	0.770	508,374	381,506	0.7504	3.700	3.700	3.800	3.650	3.850	101,675	3.7522	-2.63%
2024-10-29	0.760	0.760	0.770	0.750	0.780	2,013,000	1,527,830	0.7590	3.800	3.800	3.850	3.750	3.900	402,600	3.7949	1.33%
2024-10-28	0.750	0.750	0.760	0.740	0.760	1,119,000	834,710	0.7459	3.750	3.750	3.800	3.700	3.800	223,800	3.7297	0.00%
2024-10-25	0.750	0.750	0.770	0.730	0.760	1,669,000	1,247,600	0.7475	3.750	3.750	3.850	3.650	3.800	333,800	3.7376	2.74%
2024-10-24	0.730	0.730	0.740	0.730	0.760	1,333,000	985,750	0.7395	3.650	3.650	3.700	3.650	3.800	266,600	3.6975	-6.41%
2024-10-23	0.780	0.760	0.780	0.740	0.790	4,531,991	3,480,552	0.7680	3.900	3.800	3.900	3.700	3.950	906,398	3.8400	2.63%
2024-10-22	0.760	0.730	0.760	0.730	0.760	2,205,000	1,641,315	0.7444	3.800	3.650	3.800	3.650	3.800	441,000	3.7218	1.33%
2024-10-21	0.750	0.750	0.760	0.730	0.800	2,593,040	1,969,400	0.7595	3.750	3.750	3.800	3.650	4.000	518,608	3.7975	-6.25%
2024-10-18	0.800	0.790	0.800	0.750	0.810	1,416,000	1,094,200	0.7727	4.000	3.950	4.000	3.750	4.050	283,200	3.8637	8.11%
2024-10-17	0.740	0.740	0.750	0.740	0.780	1,257,000	953,830	0.7588	3.700	3.700	3.750	3.700	3.900	251,400	3.7941	-2.63%
2024-10-16	0.760	0.750	0.770	0.730	0.790	2,091,000	1,596,950	0.7637	3.800	3.750	3.850	3.650	3.950	418,200	3.8186	-1.30%
2024-10-15	0.770	0.770	0.780	0.740	0.810	2,372,000	1,865,480	0.7865	3.850	3.850	3.900	3.700	4.050	474,400	3.9323	-4.94%
2024-10-14	0.810	0.800	0.810	0.770	0.810	1,356,000	1,075,580	0.7932	4.050	4.000	4.050	3.850	4.050	271,200	3.9660	-1.22%
2024-10-10	0.820	0.820	0.830	0.810	0.870	2,622,000	2,214,590	0.8446	4.100	4.100	4.150	4.050	4.350	524,400	4.2231	-1.20%
2024-10-09	0.830	0.830	0.850	0.810	0.940	2,917,000	2,485,180	0.8520	4.150	4.150	4.250	4.050	4.700	583,400	4.2598	-6.74%
2024-10-08	0.890	0.890	0.920	0.890	1.120	8,364,202	8,046,423	0.9620	4.450	4.450	4.600	4.450	5.600	1,672,840	4.8100	-20.54%
2024-10-07	1.120	1.110	1.120	1.050	1.150	7,397,000	8,160,640	1.1032	5.600	5.550	5.600	5.250	5.750	1,479,400	5.5162	4.67%
2024-10-04	1.070	1.060	1.070	0.970	1.070	3,926,067	4,064,532	1.0353	5.350	5.300	5.350	4.850	5.350	785,213	5.1763	7.00%
2024-10-03	1.000	0.980	1.000	0.910	1.180	9,556,000	9,615,360	1.0062	5.000	4.900	5.000	4.550	5.900	1,911,200	5.0311	-6.54%
2024-10-02	1.070	1.070	1.100	0.880	1.090	13,709,071	13,569,751	0.9898	5.350	5.350	5.500	4.400	5.450	2,741,814	4.9492	18.89%
2024-09-30	0.900	0.890	0.900	0.830	0.900	12,506,020	10,876,886	0.8697	4.500	4.450	4.500	4.150	4.500	2,501,204	4.3487	8.43%
2024-09-27	0.830	0.810	0.830	0.740	0.860	13,676,000	11,113,610	0.8126	4.150	4.050	4.150	3.700	4.300	2,735,200	4.0632	12.16%
2024-09-26	0.740	0.730	0.740	0.660	0.750	4,003,077	2,818,793	0.7042	3.700	3.650	3.700	3.300	3.750	800,615	3.5208	7.25%
2024-09-25	0.690	0.690	0.700	0.690	0.730	2,412,000	1,709,800	0.7089	3.450	3.450	3.500	3.450	3.650	482,400	3.5444	-2.82%
2024-09-24	0.710	0.700	0.710	0.640	0.720	3,142,000	2,204,310	0.7016	3.550	3.500	3.550	3.200	3.600	628,400	3.5078	5.97%
2024-09-23	0.670	0.650	0.670	0.660	0.690	988,744	666,532	0.6741	3.350	3.250	3.350	3.300	3.450	197,749	3.3706	1.52%
2024-09-20	0.660	0.660	0.690	0.660	0.700	1,446,288	973,897	0.6734	3.300	3.300	3.450	3.300	3.500	289,258	3.3669	-2.94%
2024-09-19	0.680	0.670	0.680	0.630	0.690	807,454	541,354	0.6704	3.400	3.350	3.400	3.150	3.450	161,491	3.3522	6.25%
2024-09-17	0.640	0.630	0.640	0.640	0.670	915,000	598,600	0.6542	3.200	3.150	3.200	3.200	3.350	183,000	3.2710	-5.88%
2024-09-16	0.680	0.660	0.680	0.650	0.680	257,005	170,723	0.6643	3.400	3.300	3.400	3.250	3.400	51,401	3.3214	0.00%
2024-09-13	0.680	0.660	0.680	0.660	0.700	1,303,000	892,830	0.6852	3.400	3.300	3.400	3.300	3.500	260,600	3.4261	-1.45%
2024-09-12	0.690	0.660	0.690	0.660	0.690	1,876,016	1,279,040	0.6818	3.450	3.300	3.450	3.300	3.450	375,203	3.4089	4.55%
2024-09-11	0.660	0.650	0.660	0.620	0.670	2,984,207	1,939,710	0.6500	3.300	3.250	3.300	3.100	3.350	596,841	3.2500	3.13%
2024-09-10	0.640	0.620	0.640	0.580	0.640	5,520,000	3,355,450	0.6079	3.200	3.100	3.200	2.900	3.200	1,104,000	3.0394	3.23%
2024-09-09	0.620	0.620	0.630	0.580	0.620	5,809,000	3,501,370	0.6027	3.100	3.100	3.150	2.900	3.100	1,161,800	3.0137	0.00%
2024-09-05	0.620	0.600	0.620	0.600	0.620	4,314,000	2,629,850	0.6096	3.100	3.000	3.100	3.000	3.100	862,800	3.0480	3.33%
2024-09-04	0.600	0.590	0.600	0.590	0.610	3,573,000	2,143,030	0.5998	3.000	2.950	3.000	2.950	3.050	714,600	2.9989	-1.64%
2024-09-03	0.610	0.610	0.620	0.610	0.640	3,038,000	1,886,580	0.6210	3.050	3.050	3.100	3.050	3.200	607,600	3.1050	0.00%
2024-09-02	0.610	0.610	0.620	0.600	0.650	4,730,000	2,923,570	0.6181	3.050	3.050	3.100	3.000	3.250	946,000	3.0905	-6.15%
2024-08-30	0.650	0.640	0.650	0.640	0.660	7,389,000	4,810,140	0.6510	3.250	3.200	3.250	3.200	3.300	1,477,800	3.2549	3.17%
2024-08-29	0.630	0.630	0.640	0.610	0.650	4,823,000	3,048,660	0.6321	3.150	3.150	3.200	3.050	3.250	964,600	3.1605	1.61%
2024-08-28	0.620	0.610	0.620	0.600	0.640	4,861,005	2,984,312	0.6139	3.100	3.050	3.100	3.000	3.200	972,201	3.0696	-3.12%
2024-08-27	0.640	0.630	0.640	0.620	0.650	4,297,000	2,715,610	0.6320	3.200	3.150	3.200	3.100	3.250	859,400	3.1599	0.00%
2024-08-26	0.640	0.640	0.650	0.610	0.700	10,288,000	6,678,480	0.6492	3.200	3.200	3.250	3.050	3.500	2,057,600	3.2458	4.92%
2024-08-23	0.610	0.600	0.610	0.600	0.650	7,810,000	4,768,070	0.6105	3.050	3.000	3.050	3.000	3.250	1,562,000	3.0525	-4.69%
2024-08-22	0.640	0.630	0.640	0.630	0.680	4,208,612	2,749,111	0.6532	3.200	3.150	3.200	3.150	3.400	841,722	3.2661	-3.03%
2024-08-21	0.660	0.660	0.670	0.650	0.680	5,274,682	3,501,583	0.6638	3.300	3.300	3.350	3.250	3.400	1,054,936	3.3192	-1.49%
2024-08-20	0.670	0.670	0.680	0.660	0.690	7,792,000	5,282,570	0.6779	3.350	3.350	3.400	3.300	3.450	1,558,400	3.3897	-4.29%
2024-08-19	0.700	0.680	0.700	0.690	0.740	5,187,000	3,664,100	0.7064	3.500	3.400	3.500	3.450	3.700	1,037,400	3.5320	-2.78%
2024-08-16	0.720	0.720	0.730	0.720	0.740	1,268,000	922,440	0.7275	3.600	3.600	3.650	3.600	3.700	253,600	3.6374	0.00%
2024-08-15	0.720	0.720	0.730	0.710	0.730	1,128,000	816,780	0.7241	3.600	3.600	3.650	3.550	3.650	225,600	3.6205	0.00%
2024-08-14	0.720	0.720	0.730	0.710	0.750	1,487,000	1,080,430	0.7266	3.600	3.600	3.650	3.550	3.750	297,400	3.6329	-2.70%
2024-08-13	0.740	0.730	0.740	0.730	0.750	1,349,000	1,002,260	0.7430	3.700	3.650	3.700	3.650	3.750	269,800	3.7148	-1.33%
2024-08-12	0.750	0.730	0.750	0.730	0.760	1,019,070	754,209	0.7401	3.750	3.650	3.750	3.650	3.800	203,814	3.7005	0.00%
2024-08-09	0.750	0.750	0.760	0.750	0.780	2,081,000	1,585,250	0.7618	3.750	3.750	3.800	3.750	3.900	416,200	3.8089	-2.60%
2024-08-08	0.770	0.750	0.770	0.750	0.780	1,353,000	1,027,660	0.7595	3.850	3.750	3.850	3.750	3.900	270,600	3.7977	0.00%
2024-08-07	0.770	0.770	0.780	0.760	0.800	2,667,242	2,088,913	0.7832	3.850	3.850	3.900	3.800	4.000	533,448	3.9159	-2.53%
2024-08-06	0.790	0.770	0.790	0.730	0.790	5,509,000	4,193,730	0.7613	3.950	3.850	3.950	3.650	3.950	1,101,800	3.8063	9.72%
2024-08-05	0.720	0.710	0.720	0.700	0.760	6,988,000	5,072,040	0.7258	3.600	3.550	3.600	3.500	3.800	1,397,600	3.6291	-4.00%
2024-08-02	0.750	0.740	0.750	0.730	0.760	4,164,000	3,114,780	0.7480	3.750	3.700	3.750	3.650	3.800	832,800	3.7401	-1.32%
2024-08-01	0.760	0.750	0.760	0.740	0.800	7,330,000	5,620,140	0.7667	3.800	3.750	3.800	3.700	4.000	1,466,000	3.8337	2.70%
2024-07-31	0.740	0.740	0.750	0.710	0.760	11,050,000	8,122,900	0.7351	3.700	3.700	3.750	3.550	3.800	2,210,000	3.6755	4.23%
2024-07-30	0.710	0.710	0.720	0.700	0.740	5,903,000	4,183,860	0.7088	3.550	3.550	3.600	3.500	3.700	1,180,600	3.5438	-2.74%
2024-07-29	0.730	0.730	0.740	0.720	0.760	4,515,000	3,301,470	0.7312	3.650	3.650	3.700	3.600	3.800	903,000	3.6561	-3.95%
2024-07-26	0.760	0.750	0.760	0.750	0.790	2,578,500	1,973,230	0.7653	3.800	3.750	3.800	3.750	3.950	515,700	3.8263	-1.30%
2024-07-25	0.770	0.750	0.770	0.720	0.770	4,847,005	3,618,983	0.7466	3.850	3.750	3.850	3.600	3.850	969,401	3.7332	4.05%
2024-07-24	0.740	0.740	0.750	0.730	0.800	6,171,000	4,620,170	0.7487	3.700	3.700	3.750	3.650	4.000	1,234,200	3.7435	-7.50%
2024-07-23	0.800	0.780	0.800	0.750	0.820	9,416,098	7,400,950	0.7860	4.000	3.900	4.000	3.750	4.100	1,883,220	3.9299	0.00%
2024-07-22	0.800	0.800	0.810	0.800	0.840	6,279,012	5,126,229	0.8164	4.000	4.000	4.050	4.000	4.200	1,255,802	4.0820	-4.76%
2024-07-19	0.840	0.840	0.850	0.830	0.880	4,234,000	3,588,370	0.8475	4.200	4.200	4.250	4.150	4.400	846,800	4.2376	-4.55%
2024-07-18	0.880	0.870	0.880	0.870	0.890	1,762,325	1,554,479	0.8821	4.400	4.350	4.400	4.350	4.450	352,465	4.4103	0.00%
2024-07-17	0.880	0.870	0.880	0.870	0.890	1,097,000	963,030	0.8779	4.400	4.350	4.400	4.350	4.450	219,400	4.3894	1.15%
2024-07-16	0.870	0.860	0.870	0.840	0.870	1,387,000	1,184,170	0.8538	4.350	4.300	4.350	4.200	4.350	277,400	4.2688	0.00%
2024-07-15	0.870	0.860	0.870	0.860	0.890	1,188,000	1,031,730	0.8685	4.350	4.300	4.350	4.300	4.450	237,600	4.3423	-2.25%
2024-07-12	0.890	0.880	0.890	0.870	0.910	3,349,062	2,987,241	0.8920	4.450	4.400	4.450	4.350	4.550	669,812	4.4598	2.30%
2024-07-11	0.870	0.870	0.880	0.830	0.890	3,181,000	2,761,560	0.8681	4.350	4.350	4.400	4.150	4.450	636,200	4.3407	3.57%
2024-07-10	0.840	0.830	0.840	0.830	0.860	1,155,000	973,090	0.8425	4.200	4.150	4.200	4.150	4.300	231,000	4.2125	1.20%
2024-07-09	0.830	0.830	0.840	0.820	0.850	1,297,000	1,083,345	0.8353	4.150	4.150	4.200	4.100	4.250	259,400	4.1763	0.00%
2024-07-08	0.830	0.830	0.840	0.830	0.870	2,248,218	1,893,698	0.8423	4.150	4.150	4.200	4.150	4.350	449,644	4.2116	-4.60%
2024-07-05	0.870	0.850	0.870	0.860	0.910	5,181,000	4,535,730	0.8755	4.350	4.250	4.350	4.300	4.550	1,036,200	4.3773	3.57%
2024-07-04	0.840	0.840	0.850	0.830	0.870	1,329,436	1,126,758	0.8475	4.200	4.200	4.250	4.150	4.350	265,887	4.2377	-1.18%
2024-07-03	0.850	0.850	0.860	0.830	0.860	2,379,000	2,021,180	0.8496	4.250	4.250	4.300	4.150	4.300	475,800	4.2480	1.19%
2024-07-02	0.840	0.830	0.840	0.810	0.860	4,559,000	3,791,905	0.8317	4.200	4.150	4.200	4.050	4.300	911,800	4.1587	1.20%
2024-06-28	0.830	0.830	0.840	0.820	0.850	7,102,000	5,959,240	0.8391	4.150	4.150	4.200	4.100	4.250	1,420,400	4.1955	0.00%
2024-06-27	0.830	0.830	0.850	0.830	0.890	3,857,000	3,284,020	0.8514	4.150	4.150	4.250	4.150	4.450	771,400	4.2572	-6.74%
2024-06-26	0.890	0.870	0.890	0.830	0.900	5,632,015	4,867,812	0.8643	4.450	4.350	4.450	4.150	4.500	1,126,403	4.3216	1.14%
2024-06-25	0.880	0.860	0.880	0.810	0.900	6,054,000	5,062,970	0.8363	4.400	4.300	4.400	4.050	4.500	1,210,800	4.1815	4.76%
2024-06-24	0.840	0.820	0.840	0.810	0.850	3,587,029	2,964,624	0.8265	4.200	4.100	4.200	4.050	4.250	717,406	4.1324	0.00%
2024-06-21	0.840	0.830	0.840	0.810	0.880	7,092,000	5,963,850	0.8409	4.200	4.150	4.200	4.050	4.400	1,418,400	4.2046	-3.45%
2024-06-20	0.870	0.860	0.870	0.860	0.910	4,559,000	4,013,850	0.8804	4.350	4.300	4.350	4.300	4.550	911,800	4.4021	-3.33%
2024-06-19	0.900	0.900	0.910	0.880	0.930	8,288,000	7,456,230	0.8996	4.500	4.500	4.550	4.400	4.650	1,657,600	4.4982	0.00%
2024-06-18	0.900	0.900	0.910	0.890	0.920	5,571,300	5,032,037	0.9032	4.500	4.500	4.550	4.450	4.600	1,114,260	4.5160	-2.17%
2024-06-17	0.920	0.920	0.930	0.910	0.960	4,926,045	4,571,840	0.9281	4.600	4.600	4.650	4.550	4.800	985,209	4.6405	-3.16%
2024-06-14	0.950	0.950	0.960	0.940	0.980	1,049,000	998,630	0.9520	4.750	4.750	4.800	4.700	4.900	209,800	4.7599	-1.04%
2024-06-13	0.960	0.960	0.970	0.950	0.980	1,135,000	1,097,250	0.9667	4.800	4.800	4.850	4.750	4.900	227,000	4.8337	0.00%
2024-06-12	0.960	0.950	0.960	0.920	0.980	3,880,000	3,689,380	0.9509	4.800	4.750	4.800	4.600	4.900	776,000	4.7544	3.23%
2024-06-11	0.930	0.920	0.940	0.910	0.950	1,726,000	1,599,040	0.9264	4.650	4.600	4.700	4.550	4.750	345,200	4.6322	-2.11%
2024-06-07	0.950	0.940	0.950	0.930	0.990	2,670,443	2,558,701	0.9582	4.750	4.700	4.750	4.650	4.950	534,089	4.7908	0.00%
2024-06-06	0.950	0.950	0.970	0.940	1.000	4,468,690	4,282,001	0.9582	4.750	4.750	4.850	4.700	5.000	893,738	4.7911	-2.06%
2024-06-05	0.970	0.970	0.990	0.970	1.030	2,588,000	2,583,005	0.9981	4.850	4.850	4.950	4.850	5.150	517,600	4.9903	-3.00%
2024-06-04	1.000	1.000	1.010	0.990	1.030	3,341,597	3,372,540	1.0093	5.000	5.000	5.050	4.950	5.150	668,319	5.0463	0.00%
2024-06-03	1.000	0.990	1.000	0.990	1.040	3,767,000	3,805,074	1.0101	5.000	4.950	5.000	4.950	5.200	753,400	5.0505	-0.99%
2024-05-31	1.010	1.000	1.010	0.990	1.080	19,823,886	20,120,143	1.0149	5.050	5.000	5.050	4.950	5.400	3,964,777	5.0747	0.00%
2024-05-30	1.010	1.000	1.010	0.990	1.030	1,056,020	1,064,919	1.0084	5.050	5.000	5.050	4.950	5.150	211,204	5.0421	0.00%
2024-05-29	1.010	1.000	1.010	0.990	1.040	4,239,000	4,266,710	1.0065	5.050	5.000	5.050	4.950	5.200	847,800	5.0327	-2.88%
2024-05-28	1.040	1.030	1.040	1.010	1.060	2,701,000	2,803,305	1.0379	5.200	5.150	5.200	5.050	5.300	540,200	5.1894	0.00%
2024-05-27	1.040	1.030	1.040	0.990	1.060	3,605,000	3,677,945	1.0202	5.200	5.150	5.200	4.950	5.300	721,000	5.1012	0.00%
2024-05-24	1.040	1.030	1.040	1.030	1.080	3,690,000	3,869,118	1.0485	5.200	5.150	5.200	5.150	5.400	738,000	5.2427	-4.59%
2024-05-23	1.090	1.080	1.090	1.070	1.160	4,111,994	4,500,123	1.0944	5.450	5.400	5.450	5.350	5.800	822,399	5.4719	-4.39%
2024-05-22	1.140	1.120	1.140	1.130	1.160	3,560,078	4,059,625	1.1403	5.700	5.600	5.700	5.650	5.800	712,016	5.7016	0.00%
2024-05-21	1.140	1.120	1.140	1.120	1.200	4,040,000	4,613,630	1.1420	5.700	5.600	5.700	5.600	6.000	808,000	5.7099	-5.00%
2024-05-20	1.200	1.200	1.210	1.200	1.250	3,673,000	4,488,320	1.2220	6.000	6.000	6.050	6.000	6.250	734,600	6.1099	-0.83%
2024-05-17	1.210	1.190	1.210	1.190	1.240	4,729,000	5,725,050	1.2106	6.050	5.950	6.050	5.950	6.200	945,800	6.0531	0.83%
2024-05-16	1.200	1.170	1.200	1.160	1.210	5,424,000	6,418,790	1.1834	6.000	5.850	6.000	5.800	6.050	1,084,800	5.9170	0.00%
2024-05-14	1.200	1.190	1.200	1.160	1.250	8,266,204	10,018,951	1.2120	6.000	5.950	6.000	5.800	6.250	1,653,241	6.0602	2.56%
2024-05-13	1.170	1.150	1.170	1.110	1.180	4,387,000	5,048,940	1.1509	5.850	5.750	5.850	5.550	5.900	877,400	5.7544	2.63%
2024-05-10	1.140	1.130	1.140	1.100	1.140	2,964,000	3,313,300	1.1178	5.700	5.650	5.700	5.500	5.700	592,800	5.5892	1.79%
2024-05-09	1.120	1.100	1.120	1.070	1.120	8,415,000	9,293,505	1.1044	5.600	5.500	5.600	5.350	5.600	1,683,000	5.5220	6.67%
2024-05-08	1.050	1.050	1.060	1.050	1.100	2,936,561	3,127,600	1.0651	5.250	5.250	5.300	5.250	5.500	587,312	5.3253	-4.55%
2024-05-07	1.100	1.090	1.100	1.080	1.130	2,404,000	2,650,060	1.1024	5.500	5.450	5.500	5.400	5.650	480,800	5.5118	0.00%
2024-05-06	1.100	1.100	1.110	1.080	1.120	3,941,000	4,357,880	1.1058	5.500	5.500	5.550	5.400	5.600	788,200	5.5289	-0.90%
2024-05-03	1.110	1.080	1.110	1.070	1.150	908,000	1,003,570	1.1053	5.550	5.400	5.550	5.350	5.750	181,600	5.5263	-0.89%
2024-05-02	1.120	1.110	1.120	1.020	1.120	1,789,000	1,945,665	1.0876	5.600	5.550	5.600	5.100	5.600	357,800	5.4379	6.67%
2024-04-30	1.050	1.040	1.050	1.030	1.090	3,922,000	4,141,480	1.0560	5.250	5.200	5.250	5.150	5.450	784,400	5.2798	0.96%
2024-04-29	1.040	1.040	1.050	1.040	1.100	6,084,000	6,497,688	1.0680	5.200	5.200	5.250	5.200	5.500	1,216,800	5.3400	0.97%
2024-04-26	1.030	1.020	1.030	0.990	1.030	6,238,001	6,324,541	1.0139	5.150	5.100	5.150	4.950	5.150	1,247,600	5.0694	5.10%
2024-04-25	0.980	0.970	0.980	0.970	1.010	3,902,000	3,874,840	0.9930	4.900	4.850	4.900	4.850	5.050	780,400	4.9652	0.00%
2024-04-24	0.980	0.970	0.980	0.950	0.990	2,676,005	2,622,954	0.9802	4.900	4.850	4.900	4.750	4.950	535,201	4.9009	1.03%
2024-04-23	0.970	0.950	0.970	0.920	1.000	4,846,117	4,701,010	0.9701	4.850	4.750	4.850	4.600	5.000	969,223	4.8503	4.30%
2024-04-22	0.930	0.930	0.940	0.930	0.970	3,569,016	3,392,264	0.9505	4.650	4.650	4.700	4.650	4.850	713,803	4.7524	1.09%
2024-04-19	0.920	0.910	0.930	0.900	0.940	6,009,000	5,532,850	0.9208	4.600	4.550	4.650	4.500	4.700	1,201,800	4.6038	-3.16%
2024-04-18	0.950	0.950	0.970	0.940	1.090	15,389,000	15,408,250	1.0013	4.750	4.750	4.850	4.700	5.450	3,077,800	5.0063	1.06%
2024-04-17	0.940	0.940	0.950	0.920	0.950	1,244,000	1,161,785	0.9339	4.700	4.700	4.750	4.600	4.750	248,800	4.6696	2.17%
2024-04-16	0.920	0.910	0.930	0.900	0.950	3,305,843	3,057,672	0.9249	4.600	4.550	4.650	4.500	4.750	661,169	4.6246	-1.08%
2024-04-15	0.930	0.930	0.940	0.900	1.060	5,377,000	5,092,990	0.9472	4.650	4.650	4.700	4.500	5.300	1,075,400	4.7359	0.00%
2024-04-12	0.930	0.920	0.930	0.920	0.960	1,666,000	1,572,040	0.9436	4.650	4.600	4.650	4.600	4.800	333,200	4.7180	-2.11%
2024-04-11	0.950	0.940	0.950	0.900	0.960	4,117,000	3,822,840	0.9285	4.750	4.700	4.750	4.500	4.800	823,400	4.6427	1.06%
2024-04-10	0.940	0.930	0.940	0.930	0.990	3,886,067	3,727,292	0.9591	4.700	4.650	4.700	4.650	4.950	777,213	4.7957	-1.05%
2024-04-09	0.950	0.930	0.950	0.910	0.950	5,749,636	5,360,748	0.9324	4.750	4.650	4.750	4.550	4.750	1,149,927	4.6618	5.56%
2024-04-08	0.900	0.900	0.910	0.880	0.990	8,767,000	8,124,850	0.9268	4.500	4.500	4.550	4.400	4.950	1,753,400	4.6338	0.00%
2024-04-05	0.900	0.890	0.900	0.850	0.920	2,077,030	1,836,726	0.8843	4.500	4.450	4.500	4.250	4.600	415,406	4.4215	-2.17%
2024-04-03	0.920	0.920	0.930	0.900	1.000	10,691,040	10,170,077	0.9513	4.600	4.600	4.650	4.500	5.000	2,138,208	4.7564	-8.00%
2024-04-02	1.000	1.000	1.010	0.990	1.130	13,504,000	13,967,070	1.0343	5.000	5.000	5.050	4.950	5.650	2,700,800	5.1715	-11.50%
2024-03-28	1.130	1.120	1.130	1.020	1.160	15,472,000	16,955,910	1.0959	5.650	5.600	5.650	5.100	5.800	3,094,400	5.4795	6.60%
2024-03-27	1.060	1.060	1.070	1.050	1.250	12,502,436	13,961,999	1.1167	5.300	5.300	5.350	5.250	6.250	2,500,487	5.5837	0.95%
2024-03-26	1.050	1.040	1.050	1.040	1.080	3,241,000	3,422,340	1.0560	5.250	5.200	5.250	5.200	5.400	648,200	5.2798	-2.78%
2024-03-25	1.080	1.080	1.090	1.070	1.150	4,492,010	4,931,360	1.0978	5.400	5.400	5.450	5.350	5.750	898,402	5.4890	-4.42%
2024-03-22	1.130	1.120	1.130	1.110	1.180	2,943,010	3,330,591	1.1317	5.650	5.600	5.650	5.550	5.900	588,602	5.6585	-2.59%
2024-03-21	1.160	1.160	1.170	1.150	1.200	4,411,461	5,147,813	1.1669	5.800	5.800	5.850	5.750	6.000	882,292	5.8346	0.00%
2024-03-20	1.160	1.160	1.170	1.160	1.190	2,022,000	2,361,660	1.1680	5.800	5.800	5.850	5.800	5.950	404,400	5.8399	-0.85%
2024-03-19	1.170	1.170	1.190	1.150	1.220	5,256,045	6,205,973	1.1807	5.850	5.850	5.950	5.750	6.100	1,051,209	5.9037	-4.10%
2024-03-18	1.220	1.220	1.230	1.210	1.240	1,667,000	2,045,110	1.2268	6.100	6.100	6.150	6.050	6.200	333,400	6.1341	-0.81%
2024-03-15	1.230	1.230	1.240	1.230	1.290	1,248,000	1,554,846	1.2459	6.150	6.150	6.200	6.150	6.450	249,600	6.2294	-4.65%
2024-03-14	1.290	1.260	1.290	1.260	1.350	2,900,000	3,764,070	1.2980	6.450	6.300	6.450	6.300	6.750	580,000	6.4898	0.78%
2024-03-13	1.280	1.270	1.280	1.260	1.300	2,273,000	2,904,330	1.2778	6.400	6.350	6.400	6.300	6.500	454,600	6.3888	0.00%
2024-03-12	1.280	1.280	1.290	1.250	1.300	3,076,638	3,926,374	1.2762	6.400	6.400	6.450	6.250	6.500	615,328	6.3809	3.23%
2024-03-11	1.240	1.230	1.240	1.200	1.260	7,001,000	8,580,960	1.2257	6.200	6.150	6.200	6.000	6.300	1,400,200	6.1284	0.00%
2024-03-08	1.240	1.220	1.240	1.220	1.280	2,958,574	3,671,708	1.2410	6.200	6.100	6.200	6.100	6.400	591,715	6.2052	0.00%
2024-03-07	1.240	1.220	1.240	1.210	1.260	893,359	1,099,225	1.2304	6.200	6.100	6.200	6.050	6.300	178,672	6.1522	-1.59%
2024-03-06	1.260	1.260	1.270	1.190	1.270	2,635,251	3,270,051	1.2409	6.300	6.300	6.350	5.950	6.350	527,050	6.2044	4.13%
2024-03-05	1.210	1.210	1.220	1.200	1.340	6,737,000	8,319,080	1.2348	6.050	6.050	6.100	6.000	6.700	1,347,400	6.1742	-9.70%
2024-03-04	1.340	1.330	1.340	1.300	1.360	1,136,000	1,523,030	1.3407	6.700	6.650	6.700	6.500	6.800	227,200	6.7035	0.00%
2024-03-01	1.340	1.310	1.340	1.300	1.360	2,611,946	3,461,070	1.3251	6.700	6.550	6.700	6.500	6.800	522,389	6.6255	3.08%
2024-02-29	1.300	1.300	1.310	1.300	1.450	5,569,000	7,653,520	1.3743	6.500	6.500	6.550	6.500	7.250	1,113,800	6.8715	-2.99%
2024-02-28	1.340	1.330	1.340	1.340	1.470	2,255,000	3,155,861	1.3995	6.700	6.650	6.700	6.700	7.350	451,000	6.9975	-4.96%
2024-02-27	1.410	1.410	1.420	1.360	1.430	2,552,000	3,571,080	1.3993	7.050	7.050	7.100	6.800	7.150	510,400	6.9966	1.44%
2024-02-26	1.390	1.370	1.390	1.360	1.430	1,610,595	2,225,343	1.3817	6.950	6.850	6.950	6.800	7.150	322,119	6.9084	0.00%
2024-02-23	1.390	1.380	1.390	1.350	1.400	1,282,341	1,758,913	1.3716	6.950	6.900	6.950	6.750	7.000	256,468	6.8582	0.72%
2024-02-22	1.380	1.380	1.390	1.340	1.400	1,833,050	2,503,106	1.3655	6.900	6.900	6.950	6.700	7.000	366,610	6.8277	0.73%
2024-02-21	1.370	1.360	1.370	1.320	1.420	2,423,111	3,352,810	1.3837	6.850	6.800	6.850	6.600	7.100	484,622	6.9184	0.74%
2024-02-20	1.360	1.360	1.370	1.270	1.370	3,552,000	4,771,970	1.3435	6.800	6.800	6.850	6.350	6.850	710,400	6.7173	6.25%
2024-02-19	1.280	1.270	1.300	1.250	1.290	1,246,573	1,585,989	1.2723	6.400	6.350	6.500	6.250	6.450	249,315	6.3614	0.00%
2024-02-16	1.280	1.270	1.280	1.170	1.290	1,340,153	1,680,806	1.2542	6.400	6.350	6.400	5.850	6.450	268,031	6.2709	6.67%
2024-02-15	1.200	1.170	1.200	1.140	1.210	2,059,000	2,417,290	1.1740	6.000	5.850	6.000	5.700	6.050	411,800	5.8701	-0.83%
2024-02-14	1.210	1.200	1.210	1.170	1.240	1,266,000	1,523,220	1.2032	6.050	6.000	6.050	5.850	6.200	253,200	6.0159	-3.97%
2024-02-09	1.260	1.240	1.260	1.250	1.270	476,000	600,240	1.2610	6.300	6.200	6.300	6.250	6.350	95,200	6.3050	-4.55%
2024-02-08	1.320	1.310	1.320	1.240	1.350	1,787,000	2,336,300	1.3074	6.600	6.550	6.600	6.200	6.750	357,400	6.5369	3.13%
2024-02-07	1.280	1.270	1.280	1.270	1.360	2,238,276	2,930,434	1.3092	6.400	6.350	6.400	6.350	6.800	447,655	6.5462	-2.29%
2024-02-06	1.310	1.300	1.320	1.190	1.360	4,586,098	5,865,424	1.2790	6.550	6.500	6.600	5.950	6.800	917,220	6.3948	10.08%
2024-02-05	1.190	1.180	1.190	1.170	1.230	3,777,000	4,529,940	1.1993	5.950	5.900	5.950	5.850	6.150	755,400	5.9967	-2.46%
2024-02-02	1.220	1.220	1.230	1.210	1.380	6,215,000	7,877,480	1.2675	6.100	6.100	6.150	6.050	6.900	1,243,000	6.3375	-6.87%
2024-02-01	1.310	1.310	1.340	1.310	1.540	9,353,000	12,979,233	1.3877	6.550	6.550	6.700	6.550	7.700	1,870,600	6.9385	-15.48%
2024-01-31	1.550	1.530	1.550	1.190	1.550	17,901,000	24,469,920	1.3670	7.750	7.650	7.750	5.950	7.750	3,580,200	6.8348	24.00%
2024-01-30	1.250	1.250	1.260	1.200	1.270	4,638,000	5,759,540	1.2418	6.250	6.250	6.300	6.000	6.350	927,600	6.2091	-2.34%
2024-01-29	1.280	1.280	1.320	1.230	1.350	6,195,109	7,985,587	1.2890	6.400	6.400	6.600	6.150	6.750	1,239,022	6.4451	-0.78%
2024-01-26	1.290	1.230	1.290	1.160	1.290	7,118,000	8,747,740	1.2290	6.450	6.150	6.450	5.800	6.450	1,423,600	6.1448	0.00%
2024-01-25	1.290	1.260	1.290	1.180	1.290	5,874,300	7,256,933	1.2354	6.450	6.300	6.450	5.900	6.450	1,174,860	6.1768	6.61%
2024-01-24	1.210	1.210	1.220	1.090	1.220	9,397,000	10,866,440	1.1564	6.050	6.050	6.100	5.450	6.100	1,879,400	5.7819	3.42%
2024-01-23	1.170	1.170	1.180	1.170	1.250	7,945,000	9,503,860	1.1962	5.850	5.850	5.900	5.850	6.250	1,589,000	5.9810	-5.65%
2024-01-22	1.240	1.220	1.240	1.200	1.290	1,930,800	2,388,194	1.2369	6.200	6.100	6.200	6.000	6.450	386,160	6.1845	-3.88%
2024-01-19	1.290	1.290	1.300	1.280	1.350	1,465,000	1,926,250	1.3148	6.450	6.450	6.500	6.400	6.750	293,000	6.5742	-4.44%
2024-01-18	1.350	1.350	1.360	1.310	1.390	1,401,000	1,886,770	1.3467	6.750	6.750	6.800	6.550	6.950	280,200	6.7337	-2.88%
2024-01-17	1.390	1.390	1.400	1.380	1.470	2,333,000	3,282,010	1.4068	6.950	6.950	7.000	6.900	7.350	466,600	7.0339	-6.08%
2024-01-16	1.480	1.480	1.490	1.470	1.520	1,268,000	1,896,730	1.4958	7.400	7.400	7.450	7.350	7.600	253,600	7.4792	-1.99%
2024-01-15	1.510	1.500	1.510	1.480	1.560	1,582,231	2,398,287	1.5158	7.550	7.500	7.550	7.400	7.800	316,446	7.5788	-1.95%
2024-01-12	1.540	1.540	1.560	1.530	1.590	671,000	1,047,350	1.5609	7.700	7.700	7.800	7.650	7.950	134,200	7.8044	-3.14%
2024-01-11	1.590	1.570	1.590	1.550	1.600	711,999	1,126,123	1.5816	7.950	7.850	7.950	7.750	8.000	142,400	7.9082	2.58%
2024-01-10	1.550	1.530	1.550	1.530	1.590	935,000	1,451,850	1.5528	7.750	7.650	7.750	7.650	7.950	187,000	7.7639	1.31%
2024-01-09	1.530	1.530	1.560	1.520	1.600	778,000	1,219,710	1.5678	7.650	7.650	7.800	7.600	8.000	155,600	7.8388	0.00%
2024-01-08	1.530	1.530	1.540	1.510	1.600	2,374,773	3,682,570	1.5507	7.650	7.650	7.700	7.550	8.000	474,955	7.7535	-4.38%
2024-01-05	1.600	1.550	1.600	1.550	1.610	2,267,000	3,581,760	1.5800	8.000	7.750	8.000	7.750	8.050	453,400	7.8998	1.91%
2024-01-04	1.570	1.570	1.580	1.570	1.600	419,000	660,700	1.5768	7.850	7.850	7.900	7.850	8.000	83,800	7.8842	-2.48%
2024-01-03	1.610	1.590	1.610	1.570	1.630	754,000	1,201,660	1.5937	8.050	7.950	8.050	7.850	8.150	150,800	7.9686	-0.62%
2024-01-02	1.620	1.600	1.620	1.570	1.630	523,000	834,360	1.5953	8.100	8.000	8.100	7.850	8.150	104,600	7.9767	0.00%
2023-12-29	1.620	1.610	1.620	1.600	1.650	910,090	1,484,000	1.6306	8.100	8.050	8.100	8.000	8.250	182,018	8.1530	-1.22%
2023-12-28	1.640	1.620	1.640	1.530	1.640	2,325,000	3,679,780	1.5827	8.200	8.100	8.200	7.650	8.200	465,000	7.9135	5.13%
2023-12-27	1.560	1.560	1.570	1.540	1.590	1,526,000	2,373,060	1.5551	7.800	7.800	7.850	7.700	7.950	305,200	7.7754	-1.27%
2023-12-22	1.580	1.570	1.590	1.560	1.630	971,031	1,538,858	1.5848	7.900	7.850	7.950	7.800	8.150	194,206	7.9238	-0.63%
2023-12-21	1.590	1.580	1.590	1.570	1.620	497,240	791,564	1.5919	7.950	7.900	7.950	7.850	8.100	99,448	7.9596	-0.62%
2023-12-20	1.600	1.600	1.610	1.560	1.620	1,039,000	1,656,100	1.5939	8.000	8.000	8.050	7.800	8.100	207,800	7.9697	-1.23%
2023-12-19	1.620	1.610	1.620	1.570	1.650	1,698,000	2,720,520	1.6022	8.100	8.050	8.100	7.850	8.250	339,600	8.0110	-2.41%
2023-12-18	1.660	1.640	1.660	1.620	1.670	444,000	731,100	1.6466	8.300	8.200	8.300	8.100	8.350	88,800	8.2331	1.22%
2023-12-15	1.640	1.630	1.640	1.630	1.680	952,085	1,577,274	1.6567	8.200	8.150	8.200	8.150	8.400	190,417	8.2833	0.61%
2023-12-14	1.630	1.630	1.640	1.610	1.660	984,180	1,609,459	1.6353	8.150	8.150	8.200	8.050	8.300	196,836	8.1766	1.24%
2023-12-13	1.610	1.590	1.610	1.580	1.630	817,000	1,300,310	1.5916	8.050	7.950	8.050	7.900	8.150	163,400	7.9578	-0.62%
2023-12-12	1.620	1.620	1.640	1.590	1.640	1,131,000	1,822,530	1.6114	8.100	8.100	8.200	7.950	8.200	226,200	8.0572	0.62%
2023-12-11	1.610	1.610	1.630	1.570	1.640	1,833,106	2,938,227	1.6029	8.050	8.050	8.150	7.850	8.200	366,621	8.0143	-0.62%
2023-12-08	1.620	1.600	1.620	1.600	1.660	998,000	1,615,780	1.6190	8.100	8.000	8.100	8.000	8.300	199,600	8.0951	-0.61%
2023-12-07	1.630	1.630	1.640	1.560	1.650	1,595,122	2,546,172	1.5962	8.150	8.150	8.200	7.800	8.250	319,024	7.9811	1.87%
2023-12-06	1.600	1.600	1.610	1.600	1.730	5,537,600	9,107,112	1.6446	8.000	8.000	8.050	8.000	8.650	1,107,520	8.2230	-7.51%
2023-12-05	1.730	1.730	1.740	1.630	1.760	3,333,000	5,587,090	1.6763	8.650	8.650	8.700	8.150	8.800	666,600	8.3815	0.00%
2023-12-04	1.730	1.710	1.730	1.660	1.760	2,858,439	4,882,723	1.7082	8.650	8.550	8.650	8.300	8.800	571,688	8.5409	-1.14%
2023-12-01	1.750	1.740	1.750	1.740	1.790	850,000	1,499,250	1.7638	8.750	8.700	8.750	8.700	8.950	170,000	8.8191	0.00%
2023-11-30	1.750	1.740	1.750	1.720	1.770	1,479,848	2,590,663	1.7506	8.750	8.700	8.750	8.600	8.850	295,970	8.7531	1.16%
2023-11-29	1.730	1.720	1.730	1.730	1.860	2,053,383	3,613,804	1.7599	8.650	8.600	8.650	8.650	9.300	410,677	8.7996	-5.46%
2023-11-28	1.830	1.800	1.830	1.770	1.870	1,628,000	2,966,720	1.8223	9.150	9.000	9.150	8.850	9.350	325,600	9.1115	0.00%
2023-11-27	1.830	1.800	1.830	1.760	1.880	2,137,000	3,892,980	1.8217	9.150	9.000	9.150	8.800	9.400	427,400	9.1085	-2.14%
2023-11-24	1.870	1.830	1.870	1.830	1.920	453,370	840,576	1.8541	9.350	9.150	9.350	9.150	9.600	90,674	9.2703	-2.60%
2023-11-23	1.920	1.890	1.920	1.870	1.920	637,000	1,205,090	1.8918	9.600	9.450	9.600	9.350	9.600	127,400	9.4591	0.52%
2023-11-22	1.910	1.860	1.910	1.730	1.940	1,934,000	3,570,570	1.8462	9.550	9.300	9.550	8.650	9.700	386,800	9.2310	-1.04%
2023-11-21	1.930	1.890	1.930	1.890	1.970	1,834,864	3,529,679	1.9237	9.650	9.450	9.650	9.450	9.850	366,973	9.6184	2.66%
2023-11-20	1.880	1.880	1.900	1.870	1.940	828,000	1,564,205	1.8891	9.400	9.400	9.500	9.350	9.700	165,600	9.4457	-1.05%
2023-11-17	1.900	1.880	1.900	1.840	1.910	720,000	1,348,280	1.8726	9.500	9.400	9.500	9.200	9.550	144,000	9.3631	0.00%
2023-11-16	1.900	1.880	1.900	1.840	1.910	681,965	1,278,845	1.8752	9.500	9.400	9.500	9.200	9.550	136,393	9.3762	-0.52%
2023-11-15	1.910	1.890	1.910	1.850	1.930	1,660,000	3,135,330	1.8888	9.550	9.450	9.550	9.250	9.650	332,000	9.4438	2.14%
2023-11-14	1.870	1.830	1.870	1.820	1.880	552,000	1,019,570	1.8470	9.350	9.150	9.350	9.100	9.400	110,400	9.2352	0.54%
2023-11-13	1.860	1.850	1.860	1.780	1.860	1,691,000	3,071,940	1.8166	9.300	9.250	9.300	8.900	9.300	338,200	9.0832	2.76%
2023-11-10	1.810	1.780	1.810	1.750	1.810	640,000	1,138,710	1.7792	9.050	8.900	9.050	8.750	9.050	128,000	8.8962	-1.09%
2023-11-09	1.830	1.790	1.830	1.790	1.880	1,687,400	3,108,800	1.8424	9.150	8.950	9.150	8.950	9.400	337,480	9.2118	-2.14%
2023-11-08	1.870	1.860	1.870	1.850	1.920	1,624,000	3,069,130	1.8899	9.350	9.300	9.350	9.250	9.600	324,800	9.4493	-1.06%
2023-11-07	1.890	1.850	1.890	1.850	1.940	1,678,102	3,156,193	1.8808	9.450	9.250	9.450	9.250	9.700	335,620	9.4041	-1.56%
2023-11-06	1.920	1.910	1.920	1.840	1.930	2,309,000	4,419,570	1.9141	9.600	9.550	9.600	9.200	9.650	461,800	9.5703	4.35%
2023-11-03	1.840	1.820	1.840	1.810	1.870	1,748,000	3,214,340	1.8389	9.200	9.100	9.200	9.050	9.350	349,600	9.1943	1.10%
2023-11-02	1.820	1.810	1.820	1.780	1.840	466,688	846,612	1.8141	9.100	9.050	9.100	8.900	9.200	93,338	9.0704	0.55%
2023-11-01	1.810	1.810	1.820	1.730	1.840	1,097,000	1,953,190	1.7805	9.050	9.050	9.100	8.650	9.200	219,400	8.9024	-1.63%
2023-10-31	1.840	1.820	1.840	1.810	1.880	837,010	1,536,128	1.8353	9.200	9.100	9.200	9.050	9.400	167,402	9.1763	-0.54%
2023-10-30	1.850	1.840	1.850	1.750	1.870	4,438,315	8,073,162	1.8190	9.250	9.200	9.250	8.750	9.350	887,663	9.0949	8.19%
2023-10-27	1.710	1.710	1.730	1.590	1.740	2,923,000	4,902,000	1.6770	8.550	8.550	8.650	7.950	8.700	584,600	8.3852	7.55%
2023-10-26	1.590	1.580	1.590	1.530	1.620	1,414,000	2,209,380	1.5625	7.950	7.900	7.950	7.650	8.100	282,800	7.8125	-0.62%
2023-10-25	1.600	1.580	1.600	1.580	1.630	1,149,005	1,843,277	1.6042	8.000	7.900	8.000	7.900	8.150	229,801	8.0212	1.27%
2023-10-24	1.580	1.560	1.580	1.530	1.630	1,309,317	2,057,950	1.5718	7.900	7.800	7.900	7.650	8.150	261,863	7.8589	0.64%
2023-10-20	1.570	1.570	1.590	1.570	1.610	714,000	1,131,980	1.5854	7.850	7.850	7.950	7.850	8.050	142,800	7.9270	-1.87%
2023-10-19	1.600	1.590	1.600	1.590	1.640	1,838,000	2,957,340	1.6090	8.000	7.950	8.000	7.950	8.200	367,600	8.0450	-1.23%
2023-10-18	1.620	1.610	1.620	1.590	1.670	1,075,000	1,738,310	1.6170	8.100	8.050	8.100	7.950	8.350	215,000	8.0852	-2.99%
2023-10-17	1.670	1.650	1.670	1.640	1.690	572,030	949,027	1.6591	8.350	8.250	8.350	8.200	8.450	114,406	8.2953	-0.60%
2023-10-16	1.680	1.650	1.680	1.600	1.680	1,091,000	1,787,630	1.6385	8.400	8.250	8.400	8.000	8.400	218,200	8.1926	0.60%
2023-10-13	1.670	1.670	1.680	1.670	1.770	1,881,000	3,193,930	1.6980	8.350	8.350	8.400	8.350	8.850	376,200	8.4900	-6.18%
2023-10-12	1.780	1.740	1.780	1.730	1.780	1,542,000	2,705,560	1.7546	8.900	8.700	8.900	8.650	8.900	308,400	8.7729	1.14%
2023-10-11	1.760	1.750	1.760	1.710	1.780	983,000	1,723,900	1.7537	8.800	8.750	8.800	8.550	8.900	196,600	8.7686	4.76%
2023-10-10	1.680	1.660	1.680	1.630	1.690	374,000	622,740	1.6651	8.400	8.300	8.400	8.150	8.450	74,800	8.3254	3.07%
2023-10-09	1.630	1.630	1.660	1.570	1.670	1,152,669	1,876,489	1.6280	8.150	8.150	8.300	7.850	8.350	230,534	8.1398	3.16%
2023-10-06	1.580	1.570	1.580	1.550	1.610	1,081,035	1,709,583	1.5814	7.900	7.850	7.900	7.750	8.050	216,207	7.9072	2.60%
2023-10-05	1.540	1.540	1.570	1.520	1.590	628,000	975,530	1.5534	7.700	7.700	7.850	7.600	7.950	125,600	7.7670	0.00%
2023-10-04	1.540	1.540	1.560	1.530	1.590	542,000	838,300	1.5467	7.700	7.700	7.800	7.650	7.950	108,400	7.7334	-3.14%
2023-10-03	1.590	1.590	1.610	1.550	1.660	798,000	1,269,030	1.5903	7.950	7.950	8.050	7.750	8.300	159,600	7.9513	-4.79%
2023-09-29	1.670	1.670	1.680	1.620	1.770	1,503,000	2,509,110	1.6694	8.350	8.350	8.400	8.100	8.850	300,600	8.3470	-5.11%
2023-09-28	1.760	1.750	1.760	1.750	1.850	775,000	1,376,340	1.7759	8.800	8.750	8.800	8.750	9.250	155,000	8.8796	-2.76%
2023-09-27	1.810	1.780	1.810	1.750	1.890	3,438,000	6,164,030	1.7929	9.050	8.900	9.050	8.750	9.450	687,600	8.9646	1.12%
2023-09-26	1.790	1.780	1.790	1.750	1.810	851,000	1,517,250	1.7829	8.950	8.900	8.950	8.750	9.050	170,200	8.9145	1.13%
2023-09-25	1.770	1.760	1.770	1.720	1.800	1,208,000	2,120,160	1.7551	8.850	8.800	8.850	8.600	9.000	241,600	8.7755	1.14%
2023-09-22	1.750	1.750	1.760	1.720	1.780	1,219,000	2,135,185	1.7516	8.750	8.750	8.800	8.600	8.900	243,800	8.7579	0.57%
2023-09-21	1.740	1.730	1.740	1.710	1.820	490,703	857,710	1.7479	8.700	8.650	8.700	8.550	9.100	98,141	8.7396	-2.79%
2023-09-20	1.790	1.780	1.790	1.750	1.790	841,125	1,492,417	1.7743	8.950	8.900	8.950	8.750	8.950	168,225	8.8716	0.56%
2023-09-19	1.780	1.780	1.800	1.760	1.820	753,000	1,345,670	1.7871	8.900	8.900	9.000	8.800	9.100	150,600	8.9354	-2.20%
2023-09-18	1.820	1.810	1.820	1.770	1.840	1,039,000	1,877,680	1.8072	9.100	9.050	9.100	8.850	9.200	207,800	9.0360	3.41%
2023-09-15	1.760	1.760	1.780	1.680	1.800	6,300,421	11,094,446	1.7609	8.800	8.800	8.900	8.400	9.000	1,260,084	8.8045	2.33%
2023-09-14	1.720	1.720	1.730	1.700	1.810	2,195,000	3,792,610	1.7278	8.600	8.600	8.650	8.500	9.050	439,000	8.6392	-2.82%
2023-09-13	1.770	1.760	1.770	1.760	1.820	878,000	1,563,450	1.7807	8.850	8.800	8.850	8.800	9.100	175,600	8.9035	-2.21%
2023-09-12	1.810	1.810	1.820	1.770	1.850	2,829,000	5,125,870	1.8119	9.050	9.050	9.100	8.850	9.250	565,800	9.0595	-1.63%
2023-09-11	1.840	1.810	1.840	1.750	1.860	4,047,694	7,394,046	1.8267	9.200	9.050	9.200	8.750	9.300	809,539	9.1337	2.22%
2023-09-07	1.800	1.780	1.800	1.780	1.830	1,119,106	2,012,102	1.7980	9.000	8.900	9.000	8.900	9.150	223,821	8.9898	-1.10%
2023-09-06	1.820	1.800	1.820	1.790	1.840	1,471,000	2,659,830	1.8082	9.100	9.000	9.100	8.950	9.200	294,200	9.0409	-0.55%
2023-09-05	1.830	1.810	1.830	1.810	1.880	1,288,000	2,352,590	1.8265	9.150	9.050	9.150	9.050	9.400	257,600	9.1327	-2.14%
2023-09-04	1.870	1.870	1.880	1.820	1.890	3,897,656	7,233,817	1.8559	9.350	9.350	9.400	9.100	9.450	779,531	9.2797	0.00%
2023-08-31	1.870	1.870	1.880	1.790	1.920	4,463,010	8,245,468	1.8475	9.350	9.350	9.400	8.950	9.600	892,602	9.2376	-2.09%
2023-08-30	1.910	1.910	1.920	1.900	1.950	2,625,000	5,059,400	1.9274	9.550	9.550	9.600	9.500	9.750	525,000	9.6370	0.00%
2023-08-29	1.910	1.900	1.910	1.850	1.930	4,145,000	7,855,440	1.8952	9.550	9.500	9.550	9.250	9.650	829,000	9.4758	3.24%
2023-08-28	1.850	1.850	1.860	1.850	1.960	1,654,000	3,140,320	1.8986	9.250	9.250	9.300	9.250	9.800	330,800	9.4931	-1.60%
2023-08-25	1.880	1.870	1.880	1.850	1.920	1,186,030	2,231,614	1.8816	9.400	9.350	9.400	9.250	9.600	237,206	9.4079	0.00%
2023-08-24	1.880	1.880	1.890	1.850	1.940	7,219,000	13,679,440	1.8949	9.400	9.400	9.450	9.250	9.700	1,443,800	9.4746	0.53%
2023-08-23	1.870	1.870	1.880	1.840	2.030	2,214,000	4,177,870	1.8870	9.350	9.350	9.400	9.200	10.15	442,800	9.4351	-5.08%
2023-08-22	1.970	1.960	1.970	1.910	2.010	2,561,057	5,059,347	1.9755	9.850	9.800	9.850	9.550	10.05	512,211	9.8775	2.60%
2023-08-21	1.920	1.910	1.920	1.870	1.970	4,208,253	8,149,960	1.9367	9.600	9.550	9.600	9.350	9.850	841,651	9.6833	-1.54%
2023-08-18	1.950	1.920	1.950	1.870	1.970	2,837,000	5,479,900	1.9316	9.750	9.600	9.750	9.350	9.850	567,400	9.6579	2.09%
2023-08-17	1.910	1.900	1.910	1.860	1.920	1,201,000	2,275,450	1.8946	9.550	9.500	9.550	9.300	9.600	240,200	9.4731	1.60%
2023-08-16	1.880	1.880	1.890	1.880	1.970	990,000	1,877,450	1.8964	9.400	9.400	9.450	9.400	9.850	198,000	9.4821	-1.05%
2023-08-15	1.900	1.890	1.900	1.890	2.000	3,722,300	7,163,446	1.9245	9.500	9.450	9.500	9.450	10.00	744,460	9.6223	-5.00%
2023-08-14	2.000	2.000	2.030	1.920	2.030	4,235,000	8,409,080	1.9856	10.00	10.00	10.15	9.600	10.15	847,000	9.9281	0.00%
2023-08-11	2.000	2.000	2.030	1.940	2.040	4,502,000	8,992,330	1.9974	10.00	10.00	10.15	9.700	10.20	900,400	9.9870	-0.99%
2023-08-10	2.020	2.020	2.030	2.000	2.100	2,228,000	4,548,780	2.0416	10.10	10.10	10.15	10.00	10.50	445,600	10.208	-1.94%
2023-08-09	2.060	2.060	2.070	2.060	2.120	2,767,100	5,783,572	2.0901	10.30	10.30	10.35	10.30	10.60	553,420	10.451	-1.90%
2023-08-08	2.100	2.080	2.110	2.040	2.150	3,804,000	7,997,040	2.1023	10.50	10.40	10.55	10.20	10.75	760,800	10.511	0.48%
2023-08-07	2.090	2.090	2.110	2.000	2.150	4,699,104	9,726,283	2.0698	10.45	10.45	10.55	10.00	10.75	939,821	10.349	-0.95%
2023-08-04	2.110	2.100	2.110	2.090	2.220	2,842,000	6,046,950	2.1277	10.55	10.50	10.55	10.45	11.10	568,400	10.639	-0.47%
2023-08-03	2.120	2.110	2.120	2.070	2.160	2,605,400	5,530,988	2.1229	10.60	10.55	10.60	10.35	10.80	521,080	10.614	0.47%
2023-08-02	2.110	2.110	2.120	2.100	2.270	3,975,000	8,554,900	2.1522	10.55	10.55	10.60	10.50	11.35	795,000	10.761	-4.95%
2023-08-01	2.220	2.220	2.230	2.200	2.290	3,102,000	6,956,600	2.2426	11.10	11.10	11.15	11.00	11.45	620,400	11.213	-1.33%
2023-07-31	2.250	2.250	2.260	2.220	2.490	8,194,000	18,909,480	2.3077	11.25	11.25	11.30	11.10	12.45	1,638,800	11.539	-7.02%
2023-07-28	2.420	2.420	2.430	2.320	2.470	9,779,000	23,805,320	2.4343	12.10	12.10	12.15	11.60	12.35	1,955,800	12.172	2.54%
2023-07-27	2.360	2.350	2.360	2.290	2.380	6,880,028	16,208,064	2.3558	11.80	11.75	11.80	11.45	11.90	1,376,006	11.779	3.06%
2023-07-26	2.290	2.280	2.300	2.140	2.350	6,535,000	14,991,900	2.2941	11.45	11.40	11.50	10.70	11.75	1,307,000	11.470	2.69%
2023-07-25	2.230	2.230	2.240	2.170	2.240	5,502,240	12,166,136	2.2111	11.15	11.15	11.20	10.85	11.20	1,100,448	11.056	4.69%
2023-07-24	2.130	2.130	2.150	2.100	2.180	2,811,005	6,032,470	2.1460	10.65	10.65	10.75	10.50	10.90	562,201	10.730	0.00%
2023-07-21	2.130	2.130	2.140	2.050	2.160	5,173,835	10,926,209	2.1118	10.65	10.65	10.70	10.25	10.80	1,034,767	10.559	2.40%
2023-07-20	2.080	2.070	2.080	2.080	2.170	5,240,000	11,116,040	2.1214	10.40	10.35	10.40	10.40	10.85	1,048,000	10.607	-4.15%
2023-07-19	2.170	2.150	2.170	2.040	2.180	7,619,541	16,171,806	2.1224	10.85	10.75	10.85	10.20	10.90	1,523,908	10.612	0.93%
2023-07-18	2.150	2.140	2.150	2.030	2.210	6,804,140	14,605,332	2.1465	10.75	10.70	10.75	10.15	11.05	1,360,828	10.733	2.38%
2023-07-14	2.100	2.100	2.120	2.080	2.150	3,110,000	6,571,660	2.1131	10.50	10.50	10.60	10.40	10.75	622,000	10.565	0.96%
2023-07-13	2.080	2.080	2.100	2.020	2.140	3,922,025	8,237,466	2.1003	10.40	10.40	10.50	10.10	10.70	784,405	10.502	4.00%
2023-07-12	2.000	2.000	2.010	1.950	2.020	2,905,000	5,790,060	1.9931	10.00	10.00	10.05	9.750	10.10	581,000	9.9657	0.00%
2023-07-11	2.000	1.980	2.000	1.950	2.050	3,954,000	7,926,440	2.0047	10.00	9.900	10.00	9.750	10.25	790,800	10.023	-0.50%
2023-07-10	2.010	2.000	2.010	1.980	2.090	3,022,000	6,125,770	2.0271	10.05	10.00	10.05	9.900	10.45	604,400	10.135	0.50%
2023-07-07	2.000	1.990	2.000	1.910	2.090	11,141,099	22,613,053	2.0297	10.00	9.950	10.00	9.550	10.45	2,228,220	10.148	-1.96%
2023-07-06	2.040	2.020	2.040	2.020	2.110	4,694,332	9,708,747	2.0682	10.20	10.10	10.20	10.10	10.55	938,866	10.341	-3.77%
2023-07-05	2.120	2.100	2.120	2.000	2.120	9,744,000	20,180,803	2.0711	10.60	10.50	10.60	10.00	10.60	1,948,800	10.356	0.95%
2023-07-04	2.100	2.100	2.110	1.880	2.140	13,739,000	27,950,270	2.0344	10.50	10.50	10.55	9.400	10.70	2,747,800	10.172	8.81%
2023-07-03	1.930	1.910	1.930	1.730	1.930	6,316,365	11,819,211	1.8712	9.650	9.550	9.650	8.650	9.650	1,263,273	9.3560	9.04%
2023-06-30	1.770	1.760	1.770	1.700	1.790	2,694,000	4,749,120	1.7629	8.850	8.800	8.850	8.500	8.950	538,800	8.8143	3.51%
2023-06-29	1.710	1.710	1.720	1.670	1.730	1,311,000	2,226,580	1.6984	8.550	8.550	8.600	8.350	8.650	262,200	8.4919	0.00%
2023-06-28	1.710	1.710	1.730	1.650	1.730	2,062,000	3,462,370	1.6791	8.550	8.550	8.650	8.250	8.650	412,400	8.3957	-0.58%
2023-06-27	1.720	1.700	1.720	1.650	1.720	1,743,030	2,947,489	1.6910	8.600	8.500	8.600	8.250	8.600	348,606	8.4551	2.99%
2023-06-26	1.670	1.670	1.680	1.600	1.700	3,580,000	5,938,300	1.6587	8.350	8.350	8.400	8.000	8.500	716,000	8.2937	5.03%
2023-06-23	1.590	1.580	1.590	1.550	1.700	2,790,000	4,431,370	1.5883	7.950	7.900	7.950	7.750	8.500	558,000	7.9415	-6.47%
2023-06-21	1.700	1.690	1.700	1.690	1.740	2,134,803	3,650,791	1.7101	8.500	8.450	8.500	8.450	8.700	426,961	8.5507	-3.41%
2023-06-20	1.760	1.750	1.760	1.740	1.850	3,251,015	5,769,785	1.7748	8.800	8.750	8.800	8.700	9.250	650,203	8.8738	-4.35%
2023-06-19	1.840	1.820	1.840	1.810	1.860	1,043,000	1,912,710	1.8339	9.200	9.100	9.200	9.050	9.300	208,600	9.1693	-1.08%
2023-06-16	1.860	1.860	1.870	1.860	1.990	7,393,000	14,114,740	1.9092	9.300	9.300	9.350	9.300	9.950	1,478,600	9.5460	-0.53%
2023-06-15	1.870	1.850	1.870	1.710	1.870	4,845,000	8,768,660	1.8098	9.350	9.250	9.350	8.550	9.350	969,000	9.0492	8.09%
2023-06-14	1.730	1.710	1.730	1.680	1.780	4,069,000	7,049,060	1.7324	8.650	8.550	8.650	8.400	8.900	813,800	8.6619	2.98%
2023-06-13	1.680	1.660	1.680	1.650	1.700	3,871,000	6,478,950	1.6737	8.400	8.300	8.400	8.250	8.500	774,200	8.3686	0.00%
2023-06-12	1.680	1.680	1.690	1.670	1.760	3,036,092	5,115,234	1.6848	8.400	8.400	8.450	8.350	8.800	607,218	8.4240	-4.55%
2023-06-09	1.760	1.750	1.760	1.710	1.770	3,050,354	5,309,674	1.7407	8.800	8.750	8.800	8.550	8.850	610,071	8.7034	1.73%
2023-06-08	1.730	1.730	1.740	1.700	1.840	3,484,000	6,040,669	1.7338	8.650	8.650	8.700	8.500	9.200	696,800	8.6692	-4.42%
2023-06-07	1.810	1.810	1.820	1.760	1.820	3,109,128	5,574,177	1.7928	9.050	9.050	9.100	8.800	9.100	621,826	8.9642	2.84%
2023-06-06	1.760	1.760	1.770	1.730	1.780	2,810,500	4,921,995	1.7513	8.800	8.800	8.850	8.650	8.900	562,100	8.7564	-0.56%
2023-06-05	1.770	1.760	1.770	1.750	1.840	2,875,005	5,122,788	1.7818	8.850	8.800	8.850	8.750	9.200	575,001	8.9092	-1.67%
2023-06-02	1.800	1.800	1.810	1.680	1.870	9,191,640	16,558,783	1.8015	9.000	9.000	9.050	8.400	9.350	1,838,328	9.0075	8.43%
2023-06-01	1.660	1.660	1.680	1.650	1.810	12,164,500	20,948,305	1.7221	8.300	8.300	8.400	8.250	9.050	2,432,900	8.6104	-1.78%
2023-05-31	1.690	1.680	1.690	1.680	1.770	18,557,000	31,466,575	1.6957	8.450	8.400	8.450	8.400	8.850	3,711,400	8.4784	-3.98%
2023-05-30	1.760	1.760	1.770	1.710	1.830	6,423,100	11,354,336	1.7677	8.800	8.800	8.850	8.550	9.150	1,284,620	8.8387	-2.22%
2023-05-29	1.800	1.790	1.800	1.780	2.060	11,479,100	21,520,769	1.8748	9.000	8.950	9.000	8.900	10.30	2,295,820	9.3739	-10.89%
2023-05-25	2.020	2.020	2.040	2.000	2.060	4,031,000	8,152,990	2.0226	10.10	10.10	10.20	10.00	10.30	806,200	10.113	-2.88%
2023-05-24	2.080	2.060	2.080	2.050	2.090	2,437,000	5,043,380	2.0695	10.40	10.30	10.40	10.25	10.45	487,400	10.348	-0.48%
2023-05-23	2.090	2.090	2.100	2.090	2.150	1,332,020	2,806,491	2.1069	10.45	10.45	10.50	10.45	10.75	266,404	10.535	-0.95%
2023-05-22	2.110	2.110	2.120	2.110	2.150	1,155,642	2,455,020	2.1244	10.55	10.55	10.60	10.55	10.75	231,128	10.622	0.00%
2023-05-19	2.110	2.110	2.120	2.070	2.180	1,628,100	3,413,753	2.0968	10.55	10.55	10.60	10.35	10.90	325,620	10.484	-0.47%
2023-05-18	2.120	2.090	2.120	2.090	2.160	3,371,000	7,133,375	2.1161	10.60	10.45	10.60	10.45	10.80	674,200	10.581	0.47%
2023-05-17	2.110	2.110	2.120	2.100	2.260	6,595,000	14,230,304	2.1577	10.55	10.55	10.60	10.50	11.30	1,319,000	10.789	-6.64%
2023-05-16	2.260	2.260	2.270	2.240	2.310	2,099,000	4,774,870	2.2748	11.30	11.30	11.35	11.20	11.55	419,800	11.374	0.44%
2023-05-15	2.250	2.230	2.250	2.150	2.250	2,070,160	4,578,496	2.2117	11.25	11.15	11.25	10.75	11.25	414,032	11.058	3.21%
2023-05-12	2.180	2.170	2.180	2.170	2.270	2,462,000	5,435,871	2.2079	10.90	10.85	10.90	10.85	11.35	492,400	11.040	-3.11%
2023-05-11	2.250	2.230	2.250	2.150	2.260	921,850	2,048,800	2.2225	11.25	11.15	11.25	10.75	11.30	184,370	11.112	1.81%
2023-05-10	2.210	2.200	2.230	2.160	2.250	2,649,000	5,858,546	2.2116	11.05	11.00	11.15	10.80	11.25	529,800	11.058	1.38%
2023-05-09	2.180	2.170	2.180	2.160	2.300	3,865,000	8,497,971	2.1987	10.90	10.85	10.90	10.80	11.50	773,000	10.993	-5.22%
2023-05-08	2.300	2.300	2.310	2.280	2.370	949,127	2,179,743	2.2966	11.50	11.50	11.55	11.40	11.85	189,825	11.483	-1.29%
2023-05-05	2.330	2.320	2.330	2.260	2.350	1,535,010	3,540,979	2.3068	11.65	11.60	11.65	11.30	11.75	307,002	11.534	0.87%
2023-05-04	2.310	2.300	2.310	2.240	2.310	1,785,000	4,058,955	2.2739	11.55	11.50	11.55	11.20	11.55	357,000	11.370	2.67%
2023-05-03	2.250	2.220	2.250	2.220	2.270	655,000	1,465,300	2.2371	11.25	11.10	11.25	11.10	11.35	131,000	11.185	0.45%
2023-05-02	2.240	2.230	2.240	2.210	2.260	775,000	1,738,770	2.2436	11.20	11.15	11.20	11.05	11.30	155,000	11.218	-3.03%
2023-04-28	2.310	2.280	2.310	2.280	2.330	1,328,000	3,051,760	2.2980	11.55	11.40	11.55	11.40	11.65	265,600	11.490	0.87%
2023-04-27	2.290	2.280	2.290	2.240	2.320	1,300,000	2,960,310	2.2772	11.45	11.40	11.45	11.20	11.60	260,000	11.386	0.88%
2023-04-26	2.270	2.250	2.270	2.210	2.290	2,010,475	4,508,149	2.2423	11.35	11.25	11.35	11.05	11.45	402,095	11.212	3.18%
2023-04-25	2.200	2.200	2.210	2.180	2.290	4,035,620	8,931,626	2.2132	11.00	11.00	11.05	10.90	11.45	807,124	11.066	-5.17%
2023-04-24	2.320	2.290	2.320	2.280	2.400	2,445,290	5,698,863	2.3305	11.60	11.45	11.60	11.40	12.00	489,058	11.653	0.00%
2023-04-21	2.320	2.290	2.320	2.260	2.360	1,781,000	4,101,940	2.3032	11.60	11.45	11.60	11.30	11.80	356,200	11.516	-0.85%
2023-04-20	2.340	2.330	2.340	2.300	2.430	3,243,175	7,617,263	2.3487	11.70	11.65	11.70	11.50	12.15	648,635	11.744	-3.31%
2023-04-19	2.420	2.420	2.440	2.380	2.490	1,947,041	4,706,432	2.4172	12.10	12.10	12.20	11.90	12.45	389,408	12.086	-0.82%
2023-04-18	2.440	2.420	2.440	2.410	2.450	1,206,026	2,933,581	2.4324	12.20	12.10	12.20	12.05	12.25	241,205	12.162	-1.21%
2023-04-17	2.470	2.430	2.470	2.350	2.500	2,501,200	6,047,590	2.4179	12.35	12.15	12.35	11.75	12.50	500,240	12.089	-0.80%
2023-04-14	2.490	2.470	2.490	2.450	2.560	2,065,000	5,160,660	2.4991	12.45	12.35	12.45	12.25	12.80	413,000	12.496	0.40%
2023-04-13	2.480	2.470	2.480	2.380	2.500	3,473,000	8,579,270	2.4703	12.40	12.35	12.40	11.90	12.50	694,600	12.351	0.81%
2023-04-12	2.460	2.440	2.460	2.360	2.470	3,700,121	8,983,707	2.4279	12.30	12.20	12.30	11.80	12.35	740,024	12.140	1.65%
2023-04-11	2.420	2.410	2.420	2.360	2.460	4,229,000	10,193,655	2.4104	12.10	12.05	12.10	11.80	12.30	845,800	12.052	3.42%
2023-04-06	2.340	2.330	2.340	2.200	2.340	5,676,000	13,042,740	2.2979	11.70	11.65	11.70	11.00	11.70	1,135,200	11.489	3.08%
2023-04-04	2.270	2.260	2.270	2.150	2.270	7,939,000	17,495,340	2.2037	11.35	11.30	11.35	10.75	11.35	1,587,800	11.019	0.44%
2023-04-03	2.260	2.250	2.260	2.200	2.310	8,846,814	19,865,415	2.2455	11.30	11.25	11.30	11.00	11.55	1,769,363	11.227	-2.59%
2023-03-31	2.320	2.310	2.320	2.300	2.440	8,860,000	20,614,340	2.3267	11.60	11.55	11.60	11.50	12.20	1,772,000	11.633	-4.53%
2023-03-30	2.430	2.420	2.430	2.400	2.570	7,669,253	18,722,107	2.4412	12.15	12.10	12.15	12.00	12.85	1,533,851	12.206	-5.45%
2023-03-29	2.570	2.570	2.580	2.500	2.610	4,865,000	12,506,630	2.5707	12.85	12.85	12.90	12.50	13.05	973,000	12.854	2.39%
2023-03-28	2.510	2.480	2.510	2.460	2.530	3,255,229	8,091,873	2.4858	12.55	12.40	12.55	12.30	12.65	651,046	12.429	-0.79%
2023-03-27	2.530	2.510	2.530	2.450	2.570	2,481,245	6,250,469	2.5191	12.65	12.55	12.65	12.25	12.85	496,249	12.595	0.00%
2023-03-24	2.530	2.490	2.530	2.470	2.570	4,852,100	12,145,056	2.5031	12.65	12.45	12.65	12.35	12.85	970,420	12.515	0.00%
2023-03-23	2.530	2.510	2.530	2.500	2.580	4,648,000	11,735,650	2.5249	12.65	12.55	12.65	12.50	12.90	929,600	12.624	-0.78%
2023-03-22	2.550	2.550	2.590	2.520	2.660	5,073,565	13,026,529	2.5675	12.75	12.75	12.95	12.60	13.30	1,014,713	12.838	-2.67%
2023-03-21	2.620	2.610	2.620	2.500	2.640	3,989,000	10,281,900	2.5776	13.10	13.05	13.10	12.50	13.20	797,800	12.888	4.38%
2023-03-20	2.510	2.500	2.510	2.450	2.590	4,336,000	10,821,360	2.4957	12.55	12.50	12.55	12.25	12.95	867,200	12.479	-4.20%
2023-03-17	2.620	2.610	2.620	2.580	2.650	2,063,015	5,387,717	2.6116	13.10	13.05	13.10	12.90	13.25	412,603	13.058	0.77%
2023-03-16	2.600	2.590	2.610	2.540	2.630	1,674,000	4,311,870	2.5758	13.00	12.95	13.05	12.70	13.15	334,800	12.879	0.39%
2023-03-15	2.590	2.580	2.590	2.550	2.670	3,211,800	8,331,804	2.5941	12.95	12.90	12.95	12.75	13.35	642,360	12.971	1.97%
2023-03-14	2.540	2.540	2.570	2.520	2.680	2,132,000	5,521,950	2.5900	12.70	12.70	12.85	12.60	13.40	426,400	12.950	-2.68%
2023-03-13	2.610	2.610	2.630	2.540	2.670	7,717,000	20,077,598	2.6017	13.05	13.05	13.15	12.70	13.35	1,543,400	13.009	-1.14%
2023-03-10	2.640	2.620	2.640	2.580	2.670	2,855,000	7,480,114	2.6200	13.20	13.10	13.20	12.90	13.35	571,000	13.100	-1.49%
2023-03-09	2.680	2.650	2.680	2.640	2.750	2,119,000	5,714,000	2.6966	13.40	13.25	13.40	13.20	13.75	423,800	13.483	-0.74%
2023-03-08	2.700	2.680	2.700	2.670	2.790	5,755,000	15,635,508	2.7169	13.50	13.40	13.50	13.35	13.95	1,151,000	13.584	-3.23%
2023-03-07	2.790	2.780	2.790	2.780	2.960	4,976,101	14,133,296	2.8402	13.95	13.90	13.95	13.90	14.80	995,220	14.201	-4.45%
2023-03-06	2.920	2.910	2.920	2.850	2.930	2,368,000	6,863,058	2.8983	14.60	14.55	14.60	14.25	14.65	473,600	14.491	1.39%
2023-03-03	2.880	2.880	2.890	2.820	3.040	7,527,000	21,755,516	2.8903	14.40	14.40	14.45	14.10	15.20	1,505,400	14.452	-3.36%
2023-03-02	2.980	2.950	2.980	2.910	3.080	5,142,000	15,223,080	2.9605	14.90	14.75	14.90	14.55	15.40	1,028,400	14.803	-2.61%
2023-03-01	3.060	3.030	3.060	2.900	3.060	8,708,000	25,977,330	2.9832	15.30	15.15	15.30	14.50	15.30	1,741,600	14.916	3.03%
2023-02-28	2.970	2.970	2.980	2.820	2.990	6,367,840	18,525,505	2.9092	14.85	14.85	14.90	14.10	14.95	1,273,568	14.546	4.21%
2023-02-27	2.850	2.820	2.850	2.770	2.870	3,902,000	11,008,940	2.8214	14.25	14.10	14.25	13.85	14.35	780,400	14.107	1.06%
2023-02-24	2.820	2.800	2.820	2.780	2.850	3,909,000	10,970,809	2.8066	14.10	14.00	14.10	13.90	14.25	781,800	14.033	-0.35%
2023-02-23	2.830	2.830	2.850	2.800	2.910	2,894,110	8,219,152	2.8400	14.15	14.15	14.25	14.00	14.55	578,822	14.200	-0.70%
2023-02-22	2.850	2.840	2.860	2.810	2.910	3,274,000	9,318,870	2.8463	14.25	14.20	14.30	14.05	14.55	654,800	14.232	-0.35%
2023-02-21	2.860	2.860	2.870	2.860	3.000	4,040,406	11,718,079	2.9002	14.30	14.30	14.35	14.30	15.00	808,081	14.501	-4.03%
2023-02-20	2.980	2.960	2.980	2.840	2.980	5,585,000	16,286,400	2.9161	14.90	14.80	14.90	14.20	14.90	1,117,000	14.580	3.11%
2023-02-17	2.890	2.880	2.890	2.840	2.930	3,787,523	10,940,704	2.8886	14.45	14.40	14.45	14.20	14.65	757,505	14.443	1.76%
2023-02-16	2.840	2.840	2.850	2.830	2.970	5,030,000	14,611,880	2.9049	14.20	14.20	14.25	14.15	14.85	1,006,000	14.525	0.00%
2023-02-15	2.840	2.830	2.840	2.800	2.970	8,838,749	25,251,497	2.8569	14.20	14.15	14.20	14.00	14.85	1,767,750	14.285	-3.73%
2023-02-14	2.950	2.950	2.970	2.940	3.050	4,607,300	13,705,073	2.9746	14.75	14.75	14.85	14.70	15.25	921,460	14.873	-1.99%
2023-02-13	3.010	3.000	3.020	2.870	3.030	6,057,144	18,045,626	2.9792	15.05	15.00	15.10	14.35	15.15	1,211,429	14.896	2.38%
2023-02-10	2.940	2.940	2.950	2.920	3.120	9,586,000	28,636,337	2.9873	14.70	14.70	14.75	14.60	15.60	1,917,200	14.937	-5.47%
2023-02-09	3.110	3.110	3.120	2.960	3.140	7,866,768	24,222,553	3.0791	15.55	15.55	15.60	14.80	15.70	1,573,354	15.395	2.98%
2023-02-08	3.020	3.020	3.030	3.000	3.200	7,196,000	22,069,005	3.0668	15.10	15.10	15.15	15.00	16.00	1,439,200	15.334	-3.21%
2023-02-07	3.120	3.120	3.130	3.100	3.210	6,205,644	19,562,554	3.1524	15.60	15.60	15.65	15.50	16.05	1,241,129	15.762	-0.64%
2023-02-06	3.140	3.120	3.140	3.090	3.450	14,675,000	47,140,346	3.2123	15.70	15.60	15.70	15.45	17.25	2,935,000	16.061	-10.29%
2023-02-03	3.500	3.490	3.500	3.400	3.660	8,283,342	29,018,127	3.5032	17.50	17.45	17.50	17.00	18.30	1,656,668	17.516	-2.51%
2023-02-02	3.590	3.590	3.600	3.470	3.710	10,412,000	37,823,330	3.6327	17.95	17.95	18.00	17.35	18.55	2,082,400	18.163	1.41%
2023-02-01	3.540	3.520	3.540	3.230	3.540	13,074,450	44,788,771	3.4257	17.70	17.60	17.70	16.15	17.70	2,614,890	17.128	9.60%
2023-01-31	3.230	3.210	3.230	3.160	3.320	6,163,170	19,808,329	3.2140	16.15	16.05	16.15	15.80	16.60	1,232,634	16.070	-0.31%
2023-01-30	3.240	3.230	3.240	3.230	3.510	12,470,000	42,183,730	3.3828	16.20	16.15	16.20	16.15	17.55	2,494,000	16.914	-1.82%
2023-01-27	3.300	3.280	3.300	3.260	3.540	5,097,000	17,012,331	3.3377	16.50	16.40	16.50	16.30	17.70	1,019,400	16.689	-5.17%
2023-01-26	3.480	3.480	3.490	3.400	3.550	4,162,930	14,517,183	3.4873	17.40	17.40	17.45	17.00	17.75	832,586	17.436	3.26%
2023-01-20	3.370	3.360	3.370	3.320	3.420	3,105,085	10,405,188	3.3510	16.85	16.80	16.85	16.60	17.10	621,017	16.755	-0.30%
2023-01-19	3.380	3.350	3.380	3.320	3.540	5,435,000	18,454,531	3.3955	16.90	16.75	16.90	16.60	17.70	1,087,000	16.977	-5.32%
2023-01-18	3.570	3.570	3.590	3.310	3.730	32,710,000	115,570,073	3.5332	17.85	17.85	17.95	16.55	18.65	6,542,000	17.666	-5.31%
2023-01-17	3.770	3.750	3.780	3.710	3.900	14,370,000	54,074,247	3.7630	18.85	18.75	18.90	18.55	19.50	2,874,000	18.815	-1.82%
2023-01-16	3.840	3.840	3.850	3.510	3.960	44,976,045	171,282,757	3.8083	19.20	19.20	19.25	17.55	19.80	8,995,209	19.042	9.71%
2023-01-13	3.500	3.490	3.500	3.100	3.530	37,413,800	127,472,541	3.4071	17.50	17.45	17.50	15.50	17.65	7,482,760	17.035	14.01%
2023-01-12	3.070	3.060	3.070	3.040	3.260	11,358,000	35,567,192	3.1315	15.35	15.30	15.35	15.20	16.30	2,271,600	15.657	-2.85%
2023-01-11	3.160	3.140	3.160	3.050	3.330	24,295,515	78,797,202	3.2433	15.80	15.70	15.80	15.25	16.65	4,859,103	16.216	4.29%
2023-01-10	3.030	3.030	3.050	2.900	3.120	16,066,305	48,524,845	3.0203	15.15	15.15	15.25	14.50	15.60	3,213,261	15.101	3.06%
2023-01-09	2.940	2.940	2.950	2.850	3.000	5,610,339	16,544,399	2.9489	14.70	14.70	14.75	14.25	15.00	1,122,068	14.745	3.89%
2023-01-06	2.830	2.790	2.830	2.780	2.900	4,761,816	13,436,880	2.8218	14.15	13.95	14.15	13.90	14.50	952,363	14.109	-0.35%
2023-01-05	2.840	2.830	2.840	2.800	2.960	4,358,750	12,441,625	2.8544	14.20	14.15	14.20	14.00	14.80	871,750	14.272	-1.05%
2023-01-04	2.870	2.860	2.880	2.740	2.900	5,310,600	15,096,891	2.8428	14.35	14.30	14.40	13.70	14.50	1,062,120	14.214	4.74%
2023-01-03	2.740	2.740	2.750	2.560	2.760	4,151,000	11,237,760	2.7072	13.70	13.70	13.75	12.80	13.80	830,200	13.536	4.98%
2022-12-30	2.610	2.610	2.630	2.520	2.690	2,914,000	7,526,520	2.5829	13.05	13.05	13.15	12.60	13.45	582,800	12.914	0.38%
2022-12-29	2.600	2.600	2.650	2.580	2.670	1,704,531	4,454,689	2.6134	13.00	13.00	13.25	12.90	13.35	340,906	13.067	-2.26%
2022-12-28	2.660	2.640	2.660	2.560	2.690	2,529,000	6,681,880	2.6421	13.30	13.20	13.30	12.80	13.45	505,800	13.211	3.91%
2022-12-23	2.560	2.540	2.560	2.520	2.590	2,289,750	5,833,335	2.5476	12.80	12.70	12.80	12.60	12.95	457,950	12.738	-0.78%
2022-12-22	2.580	2.570	2.580	2.480	2.600	2,905,000	7,425,500	2.5561	12.90	12.85	12.90	12.40	13.00	581,000	12.781	4.45%
2022-12-21	2.470	2.450	2.470	2.450	2.570	3,039,929	7,619,319	2.5064	12.35	12.25	12.35	12.25	12.85	607,986	12.532	-0.40%
2022-12-20	2.480	2.480	2.490	2.460	2.540	2,379,000	5,916,230	2.4869	12.40	12.40	12.45	12.30	12.70	475,800	12.434	-2.75%
2022-12-19	2.550	2.550	2.560	2.510	2.660	4,700,816	12,158,401	2.5864	12.75	12.75	12.80	12.55	13.30	940,163	12.932	-3.04%
2022-12-16	2.630	2.620	2.630	2.580	2.680	1,613,585	4,232,499	2.6230	13.15	13.10	13.15	12.90	13.40	322,717	13.115	-0.38%
2022-12-15	2.640	2.630	2.640	2.630	2.840	4,170,805	11,175,379	2.6794	13.20	13.15	13.20	13.15	14.20	834,161	13.397	-6.38%
2022-12-14	2.820	2.790	2.820	2.770	2.830	2,274,958	6,361,012	2.7961	14.10	13.95	14.10	13.85	14.15	454,992	13.981	0.00%
2022-12-13	2.820	2.820	2.840	2.800	2.900	3,179,000	9,011,060	2.8346	14.10	14.10	14.20	14.00	14.50	635,800	14.173	-2.76%
2022-12-12	2.900	2.890	2.900	2.850	3.060	9,075,510	26,666,828	2.9383	14.50	14.45	14.50	14.25	15.30	1,815,102	14.692	1.75%
2022-12-09	2.850	2.840	2.850	2.680	2.890	15,452,871	43,574,593	2.8198	14.25	14.20	14.25	13.40	14.45	3,090,574	14.099	2.89%
2022-12-08	2.770	2.730	2.770	2.660	2.780	3,873,040	10,593,538	2.7352	13.85	13.65	13.85	13.30	13.90	774,608	13.676	4.14%
2022-12-07	2.660	2.660	2.670	2.630	2.920	9,774,262	27,308,649	2.7939	13.30	13.30	13.35	13.15	14.60	1,954,852	13.970	-5.00%
2022-12-06	2.800	2.800	2.820	2.790	2.930	4,564,030	13,013,106	2.8512	14.00	14.00	14.10	13.95	14.65	912,806	14.256	-3.78%
2022-12-05	2.910	2.900	2.910	2.680	2.970	14,769,185	42,228,959	2.8593	14.55	14.50	14.55	13.40	14.85	2,953,837	14.296	9.40%
2022-12-02	2.660	2.660	2.680	2.620	2.800	5,959,585	16,144,380	2.7090	13.30	13.30	13.40	13.10	14.00	1,191,917	13.545	0.00%
2022-12-01	2.660	2.660	2.680	2.550	2.750	9,137,334	24,098,123	2.6373	13.30	13.30	13.40	12.75	13.75	1,827,467	13.187	5.56%
2022-11-30	2.520	2.520	2.530	2.420	2.570	4,937,000	12,318,511	2.4951	12.60	12.60	12.65	12.10	12.85	987,400	12.476	0.80%
2022-11-29	2.500	2.490	2.500	2.350	2.500	4,715,608	11,553,657	2.4501	12.50	12.45	12.50	11.75	12.50	943,122	12.250	4.60%
2022-11-28	2.390	2.400	2.420	2.320	2.470	3,068,512	7,312,740	2.3832	11.95	12.00	12.10	11.60	12.35	613,702	11.916	-1.24%
2022-11-25	2.420	2.410	2.420	2.410	2.450	1,661,359	4,024,350	2.4223	12.10	12.05	12.10	12.05	12.25	332,272	12.112	-1.22%
2022-11-24	2.450	2.450	2.460	2.410	2.530	1,402,001	3,446,212	2.4581	12.25	12.25	12.30	12.05	12.65	280,400	12.290	0.00%
2022-11-23	2.450	2.450	2.480	2.400	2.510	2,016,000	4,940,670	2.4507	12.25	12.25	12.40	12.00	12.55	403,200	12.254	-0.81%
2022-11-22	2.470	2.470	2.480	2.460	2.650	4,372,000	10,968,050	2.5087	12.35	12.35	12.40	12.30	13.25	874,400	12.544	-4.26%
2022-11-21	2.580	2.590	2.620	2.510	2.650	2,093,000	5,363,500	2.5626	12.90	12.95	13.10	12.55	13.25	418,600	12.813	-2.64%
2022-11-18	2.650	2.650	2.690	2.620	2.880	3,943,000	10,775,048	2.7327	13.25	13.25	13.45	13.10	14.40	788,600	13.664	-5.36%
2022-11-17	2.800	2.760	2.800	2.710	2.940	4,687,000	13,020,522	2.7780	14.00	13.80	14.00	13.55	14.70	937,400	13.890	-4.76%
2022-11-16	2.940	2.930	2.940	2.860	3.050	8,417,458	24,998,582	2.9698	14.70	14.65	14.70	14.30	15.25	1,683,492	14.849	1.38%
2022-11-15	2.900	2.890	2.900	2.720	2.900	5,320,520	15,150,336	2.8475	14.50	14.45	14.50	13.60	14.50	1,064,104	14.238	2.84%
2022-11-14	2.820	2.800	2.820	2.610	2.860	8,161,000	22,793,000	2.7929	14.10	14.00	14.10	13.05	14.30	1,632,200	13.965	8.05%
2022-11-11	2.610	2.600	2.610	2.530	2.680	4,407,000	11,411,120	2.5893	13.05	13.00	13.05	12.65	13.40	881,400	12.947	3.57%
2022-11-10	2.520	2.490	2.520	2.460	2.570	1,906,000	4,760,940	2.4979	12.60	12.45	12.60	12.30	12.85	381,200	12.489	0.00%
2022-11-09	2.520	2.520	2.550	2.500	2.690	3,092,357	7,874,169	2.5463	12.60	12.60	12.75	12.50	13.45	618,471	12.732	-5.62%
2022-11-08	2.670	2.650	2.670	2.600	2.760	2,226,115	5,924,697	2.6615	13.35	13.25	13.35	13.00	13.80	445,223	13.307	-1.84%
2022-11-07	2.720	2.710	2.720	2.620	2.760	3,976,108	10,798,481	2.7158	13.60	13.55	13.60	13.10	13.80	795,222	13.579	1.49%
2022-11-04	2.680	2.660	2.690	2.580	2.730	5,378,828	14,234,621	2.6464	13.40	13.30	13.45	12.90	13.65	1,075,766	13.232	1.90%
2022-11-03	2.630	2.600	2.630	2.520	2.640	2,769,130	7,155,619	2.5841	13.15	13.00	13.15	12.60	13.20	553,826	12.920	2.73%
2022-11-02	2.560	2.530	2.560	2.380	2.570	2,151,289	5,378,157	2.5000	12.80	12.65	12.80	11.90	12.85	430,258	12.500	5.79%
2022-11-01	2.420	2.390	2.420	2.320	2.460	2,178,893	5,230,437	2.4005	12.10	11.95	12.10	11.60	12.30	435,779	12.003	1.68%
2022-10-31	2.380	2.320	2.380	2.280	2.440	1,286,804	3,017,309	2.3448	11.90	11.60	11.90	11.40	12.20	257,361	11.724	1.71%
2022-10-28	2.340	2.310	2.340	2.290	2.560	2,489,000	5,869,360	2.3581	11.70	11.55	11.70	11.45	12.80	497,800	11.791	-7.51%
2022-10-27	2.530	2.490	2.530	2.500	2.620	2,095,000	5,361,380	2.5591	12.65	12.45	12.65	12.50	13.10	419,000	12.796	-0.39%
2022-10-26	2.540	2.510	2.540	2.340	2.550	3,041,007	7,565,717	2.4879	12.70	12.55	12.70	11.70	12.75	608,201	12.439	7.17%
2022-10-25	2.370	2.370	2.380	2.270	2.420	1,650,000	3,876,540	2.3494	11.85	11.85	11.90	11.35	12.10	330,000	11.747	3.04%
2022-10-24	2.300	2.290	2.300	2.270	2.650	3,380,657	8,008,900	2.3690	11.50	11.45	11.50	11.35	13.25	676,131	11.845	-11.54%
2022-10-21	2.600	2.580	2.600	2.460	2.630	3,096,015	7,936,066	2.5633	13.00	12.90	13.00	12.30	13.15	619,203	12.817	1.56%
2022-10-20	2.560	2.530	2.560	2.460	2.620	2,078,962	5,266,162	2.5331	12.80	12.65	12.80	12.30	13.10	415,792	12.665	-2.29%
2022-10-19	2.620	2.590	2.620	2.490	2.680	2,906,037	7,509,046	2.5839	13.10	12.95	13.10	12.45	13.40	581,207	12.920	-0.76%
2022-10-18	2.640	2.630	2.640	2.460	2.650	3,647,000	9,370,644	2.5694	13.20	13.15	13.20	12.30	13.25	729,400	12.847	6.45%
2022-10-17	2.480	2.470	2.480	2.300	2.580	4,588,526	11,348,073	2.4731	12.40	12.35	12.40	11.50	12.90	917,705	12.366	7.36%
2022-10-14	2.310	2.300	2.320	2.150	2.400	4,175,000	9,623,040	2.3049	11.55	11.50	11.60	10.75	12.00	835,000	11.525	7.94%
2022-10-13	2.140	2.120	2.140	2.120	2.290	1,141,000	2,467,300	2.1624	10.70	10.60	10.70	10.60	11.45	228,200	10.812	-3.17%
2022-10-12	2.210	2.160	2.210	2.080	2.260	2,128,664	4,540,074	2.1328	11.05	10.80	11.05	10.40	11.30	425,733	10.664	2.31%
2022-10-11	2.160	2.150	2.160	2.110	2.200	1,465,000	3,153,563	2.1526	10.80	10.75	10.80	10.55	11.00	293,000	10.763	0.00%
2022-10-10	2.160	2.140	2.160	2.080	2.300	1,151,136	2,489,313	2.1625	10.80	10.70	10.80	10.40	11.50	230,227	10.812	-3.14%
2022-10-07	2.230	2.210	2.230	2.210	2.370	606,000	1,348,810	2.2258	11.15	11.05	11.15	11.05	11.85	121,200	11.129	-2.62%
2022-10-06	2.290	2.270	2.290	2.240	2.360	367,000	838,620	2.2851	11.45	11.35	11.45	11.20	11.80	73,400	11.425	-2.14%
2022-10-05	2.340	2.310	2.340	2.230	2.380	860,000	2,005,850	2.3324	11.70	11.55	11.70	11.15	11.90	172,000	11.662	5.88%
2022-10-03	2.210	2.180	2.210	2.150	2.250	748,000	1,647,570	2.2026	11.05	10.90	11.05	10.75	11.25	149,600	11.013	0.45%
2022-09-30	2.200	2.180	2.200	2.180	2.300	1,560,140	3,445,242	2.2083	11.00	10.90	11.00	10.90	11.50	312,028	11.041	-3.93%
2022-09-29	2.290	2.280	2.290	2.250	2.450	1,400,000	3,232,815	2.3092	11.45	11.40	11.45	11.25	12.25	280,000	11.546	-3.38%
2022-09-28	2.370	2.340	2.370	2.320	2.510	2,479,486	5,922,976	2.3888	11.85	11.70	11.85	11.60	12.55	495,897	11.944	-5.58%
2022-09-27	2.510	2.510	2.530	2.330	2.530	2,807,335	6,791,385	2.4192	12.55	12.55	12.65	11.65	12.65	561,467	12.096	5.46%
2022-09-26	2.380	2.380	2.400	2.320	2.450	1,981,646	4,697,801	2.3707	11.90	11.90	12.00	11.60	12.25	396,329	11.853	0.42%
2022-09-23	2.370	2.350	2.370	2.350	2.590	2,496,000	5,943,980	2.3814	11.85	11.75	11.85	11.75	12.95	499,200	11.907	-1.66%
2022-09-22	2.410	2.410	2.420	2.390	2.600	4,945,008	12,079,833	2.4428	12.05	12.05	12.10	11.95	13.00	989,002	12.214	-5.86%
2022-09-21	2.560	2.560	2.570	2.560	2.760	3,078,100	8,102,748	2.6324	12.80	12.80	12.85	12.80	13.80	615,620	13.162	-9.22%
2022-09-20	2.820	2.800	2.820	2.790	2.960	2,791,000	7,890,171	2.8270	14.10	14.00	14.10	13.95	14.80	558,200	14.135	-3.09%
2022-09-19	2.910	2.900	2.910	2.910	3.080	1,920,510	5,739,519	2.9885	14.55	14.50	14.55	14.55	15.40	384,102	14.943	-3.64%
2022-09-16	3.020	3.010	3.020	2.890	3.050	54,039,000	162,938,030	3.0152	15.10	15.05	15.10	14.45	15.25	10,807,800	15.076	0.67%
2022-09-15	3.000	2.980	3.000	2.880	3.010	6,546,021	19,420,631	2.9668	15.00	14.90	15.00	14.40	15.05	1,309,204	14.834	3.45%
2022-09-14	2.900	2.870	2.900	2.800	2.990	2,460,026	7,056,293	2.8684	14.50	14.35	14.50	14.00	14.95	492,005	14.342	-2.03%
2022-09-13	2.960	2.940	2.960	2.840	3.030	4,267,830	12,507,993	2.9308	14.80	14.70	14.80	14.20	15.15	853,566	14.654	4.96%
2022-09-09	2.820	2.810	2.820	2.680	2.860	2,639,200	7,412,840	2.8087	14.10	14.05	14.10	13.40	14.30	527,840	14.044	4.44%
2022-09-08	2.700	2.670	2.700	2.670	2.820	2,152,000	5,870,819	2.7281	13.50	13.35	13.50	13.35	14.10	430,400	13.640	-2.88%
2022-09-07	2.780	2.780	2.800	2.770	2.830	1,952,300	5,471,894	2.8028	13.90	13.90	14.00	13.85	14.15	390,460	14.014	-1.77%
2022-09-06	2.830	2.820	2.830	2.790	3.040	3,253,000	9,361,873	2.8779	14.15	14.10	14.15	13.95	15.20	650,600	14.390	-5.03%
2022-09-05	2.980	2.950	2.980	2.940	3.300	8,326,000	25,731,110	3.0905	14.90	14.75	14.90	14.70	16.50	1,665,200	15.452	-1.97%
2022-09-02	3.040	3.010	3.040	2.930	3.090	4,318,444	13,081,050	3.0291	15.20	15.05	15.20	14.65	15.45	863,689	15.146	3.05%
2022-09-01	2.950	2.940	2.960	2.810	3.000	2,434,000	7,139,880	2.9334	14.75	14.70	14.80	14.05	15.00	486,800	14.667	3.87%
2022-08-31	2.840	2.820	2.840	2.810	2.930	1,895,030	5,427,976	2.8643	14.20	14.10	14.20	14.05	14.65	379,006	14.322	-2.07%
2022-08-30	2.900	2.890	2.900	2.780	2.970	2,732,528	7,869,251	2.8798	14.50	14.45	14.50	13.90	14.85	546,506	14.399	0.69%
2022-08-29	2.880	2.880	2.920	2.850	3.030	3,152,125	9,233,021	2.9291	14.40	14.40	14.60	14.25	15.15	630,425	14.646	-4.95%
2022-08-26	3.030	3.030	3.040	2.940	3.050	6,747,000	20,211,757	2.9957	15.15	15.15	15.20	14.70	15.25	1,349,400	14.978	3.41%
2022-08-25	2.930	2.880	2.930	2.800	2.950	4,062,414	11,664,139	2.8712	14.65	14.40	14.65	14.00	14.75	812,483	14.356	3.17%
2022-08-24	2.840	2.820	2.840	2.780	2.880	3,574,000	10,087,440	2.8225	14.20	14.10	14.20	13.90	14.40	714,800	14.112	1.07%
2022-08-23	2.810	2.770	2.810	2.720	2.870	5,001,285	14,000,709	2.7994	14.05	13.85	14.05	13.60	14.35	1,000,257	13.997	2.93%
2022-08-22	2.730	2.700	2.730	2.500	2.750	6,393,100	17,177,108	2.6868	13.65	13.50	13.65	12.50	13.75	1,278,620	13.434	9.20%
2022-08-19	2.500	2.470	2.500	2.460	2.520	1,136,976	2,829,919	2.4890	12.50	12.35	12.50	12.30	12.60	227,395	12.445	0.00%
2022-08-18	2.500	2.500	2.510	2.450	2.540	1,121,025	2,800,030	2.4977	12.50	12.50	12.55	12.25	12.70	224,205	12.489	0.00%
2022-08-17	2.500	2.500	2.510	2.420	2.540	1,932,000	4,823,860	2.4968	12.50	12.50	12.55	12.10	12.70	386,400	12.484	-1.57%
2022-08-16	2.540	2.510	2.540	2.500	2.630	2,045,000	5,222,890	2.5540	12.70	12.55	12.70	12.50	13.15	409,000	12.770	-1.93%
2022-08-15	2.590	2.590	2.610	2.550	2.650	1,589,520	4,141,187	2.6053	12.95	12.95	13.05	12.75	13.25	317,904	13.027	1.17%
2022-08-12	2.560	2.510	2.560	2.510	2.580	949,572	2,427,455	2.5564	12.80	12.55	12.80	12.55	12.90	189,914	12.782	0.00%
2022-08-11	2.560	2.550	2.570	2.460	2.610	2,608,000	6,615,770	2.5367	12.80	12.75	12.85	12.30	13.05	521,600	12.684	4.49%
2022-08-10	2.450	2.450	2.470	2.430	2.540	1,760,000	4,367,790	2.4817	12.25	12.25	12.35	12.15	12.70	352,000	12.408	-2.00%
2022-08-09	2.500	2.470	2.500	2.360	2.530	1,948,000	4,784,290	2.4560	12.50	12.35	12.50	11.80	12.65	389,600	12.280	3.73%
2022-08-08	2.410	2.390	2.430	2.380	2.600	2,219,000	5,392,980	2.4304	12.05	11.95	12.15	11.90	13.00	443,800	12.152	-5.12%
2022-08-05	2.540	2.500	2.540	2.430	2.600	1,670,828	4,219,361	2.5253	12.70	12.50	12.70	12.15	13.00	334,166	12.627	6.28%
2022-08-04	2.390	2.390	2.430	2.390	2.450	1,304,495	3,159,268	2.4218	11.95	11.95	12.15	11.95	12.25	260,899	12.109	2.14%
2022-08-03	2.340	2.330	2.340	2.330	2.490	1,388,502	3,341,914	2.4068	11.70	11.65	11.70	11.65	12.45	277,700	12.034	-2.50%
2022-08-02	2.400	2.380	2.400	2.260	2.440	4,105,000	9,579,940	2.3337	12.00	11.90	12.00	11.30	12.20	821,000	11.669	0.00%
2022-08-01	2.400	2.390	2.400	2.310	2.430	1,275,930	3,049,124	2.3897	12.00	11.95	12.00	11.55	12.15	255,186	11.949	-0.83%
2022-07-29	2.420	2.410	2.420	2.410	2.570	2,600,473	6,411,417	2.4655	12.10	12.05	12.10	12.05	12.85	520,095	12.327	-5.84%
2022-07-28	2.570	2.570	2.590	2.540	2.600	1,569,473	4,027,250	2.5660	12.85	12.85	12.95	12.70	13.00	313,895	12.830	1.18%
2022-07-27	2.540	2.540	2.580	2.540	2.650	3,177,000	8,185,440	2.5765	12.70	12.70	12.90	12.70	13.25	635,400	12.882	-4.51%
2022-07-26	2.660	2.660	2.700	2.650	2.800	2,758,000	7,377,720	2.6750	13.30	13.30	13.50	13.25	14.00	551,600	13.375	-3.62%
2022-07-25	2.760	2.720	2.760	2.690	2.830	4,538,000	12,430,205	2.7391	13.80	13.60	13.80	13.45	14.15	907,600	13.696	-2.13%
2022-07-22	2.820	2.800	2.820	2.760	2.840	1,297,564	3,638,049	2.8038	14.10	14.00	14.10	13.80	14.20	259,513	14.019	1.08%
2022-07-21	2.790	2.780	2.790	2.730	2.840	2,521,000	7,060,525	2.8007	13.95	13.90	13.95	13.65	14.20	504,200	14.003	0.00%
2022-07-20	2.790	2.770	2.790	2.760	2.890	3,982,072	11,268,385	2.8298	13.95	13.85	13.95	13.80	14.45	796,414	14.149	2.57%
2022-07-19	2.720	2.720	2.740	2.690	2.790	999,000	2,723,240	2.7260	13.60	13.60	13.70	13.45	13.95	199,800	13.630	-1.09%
2022-07-18	2.750	2.730	2.750	2.620	2.800	2,205,006	6,037,330	2.7380	13.75	13.65	13.75	13.10	14.00	441,001	13.690	0.73%
2022-07-15	2.730	2.700	2.730	2.710	2.900	4,618,220	12,871,850	2.7872	13.65	13.50	13.65	13.55	14.50	923,644	13.936	-5.86%
2022-07-14	2.900	2.880	2.900	2.830	2.940	4,478,000	12,980,410	2.8987	14.50	14.40	14.50	14.15	14.70	895,600	14.494	3.20%
2022-07-13	2.810	2.810	2.820	2.800	2.960	2,658,000	7,601,270	2.8598	14.05	14.05	14.10	14.00	14.80	531,600	14.299	-1.06%
2022-07-12	2.840	2.830	2.840	2.820	3.000	4,932,000	14,081,640	2.8552	14.20	14.15	14.20	14.10	15.00	986,400	14.276	-4.70%
2022-07-11	2.980	2.980	2.990	2.860	3.090	5,152,000	15,256,250	2.9612	14.90	14.90	14.95	14.30	15.45	1,030,400	14.806	-2.30%
2022-07-08	3.050	3.050	3.060	3.000	3.160	3,431,637	10,518,357	3.0651	15.25	15.25	15.30	15.00	15.80	686,327	15.326	0.33%
2022-07-07	3.040	3.040	3.050	3.020	3.180	5,260,000	16,085,930	3.0582	15.20	15.20	15.25	15.10	15.90	1,052,000	15.291	-4.70%
2022-07-06	3.190	3.150	3.200	3.060	3.430	11,490,000	37,253,940	3.2423	15.95	15.75	16.00	15.30	17.15	2,298,000	16.211	-0.62%
2022-07-05	3.210	3.210	3.240	3.090	3.330	7,495,920	23,912,922	3.1901	16.05	16.05	16.20	15.45	16.65	1,499,184	15.951	-2.13%
2022-07-04	3.280	3.270	3.280	3.030	3.350	11,938,085	38,493,014	3.2244	16.40	16.35	16.40	15.15	16.75	2,387,617	16.122	4.79%
2022-06-30	3.130	3.120	3.130	3.090	3.220	4,510,000	14,207,740	3.1503	15.65	15.60	15.65	15.45	16.10	902,000	15.751	-1.26%
2022-06-29	3.170	3.170	3.180	3.100	3.380	10,041,000	32,046,550	3.1916	15.85	15.85	15.90	15.50	16.90	2,008,200	15.958	-5.37%
2022-06-28	3.350	3.330	3.350	3.190	3.380	8,348,000	27,469,870	3.2906	16.75	16.65	16.75	15.95	16.90	1,669,600	16.453	0.30%
2022-06-27	3.340	3.330	3.340	3.240	3.560	24,752,000	82,753,920	3.3433	16.70	16.65	16.70	16.20	17.80	4,950,400	16.717	-2.62%
2022-06-24	3.430	3.420	3.430	2.760	3.480	39,047,192	126,016,756	3.2273	17.15	17.10	17.15	13.80	17.40	7,809,438	16.136	23.38%
2022-06-23	2.780	2.780	2.790	2.730	2.810	6,078,000	16,897,530	2.7801	13.90	13.90	13.95	13.65	14.05	1,215,600	13.901	4.12%
2022-06-22	2.670	2.670	2.680	2.660	2.950	9,060,603	24,973,910	2.7563	13.35	13.35	13.40	13.30	14.75	1,812,121	13.782	-7.93%
2022-06-21	2.900	2.890	2.900	2.830	3.000	9,553,660	27,647,948	2.8940	14.50	14.45	14.50	14.15	15.00	1,910,732	14.470	0.00%
2022-06-20	2.900	2.870	2.900	2.810	3.030	9,149,430	26,639,191	2.9116	14.50	14.35	14.50	14.05	15.15	1,829,886	14.558	3.20%
2022-06-17	2.810	2.810	2.820	2.650	2.820	4,659,072	12,906,130	2.7701	14.05	14.05	14.10	13.25	14.10	931,814	13.851	3.31%
2022-06-16	2.720	2.690	2.720	2.680	2.820	5,447,082	14,997,263	2.7533	13.60	13.45	13.60	13.40	14.10	1,089,416	13.766	1.49%
2022-06-15	2.680	2.680	2.700	2.510	2.720	5,365,728	14,301,469	2.6653	13.40	13.40	13.50	12.55	13.60	1,073,146	13.327	7.20%
2022-06-14	2.500	2.500	2.530	2.450	2.540	1,148,000	2,869,140	2.4993	12.50	12.50	12.65	12.25	12.70	229,600	12.496	-2.72%
2022-06-13	2.570	2.550	2.570	2.530	2.670	3,514,300	9,121,878	2.5956	12.85	12.75	12.85	12.65	13.35	702,860	12.978	-4.81%
2022-06-10	2.700	2.670	2.700	2.540	2.700	2,969,994	7,882,463	2.6540	13.50	13.35	13.50	12.70	13.50	593,999	13.270	2.66%
2022-06-09	2.630	2.620	2.630	2.560	2.690	4,830,005	12,709,762	2.6314	13.15	13.10	13.15	12.80	13.45	966,001	13.157	1.54%
2022-06-08	2.590	2.590	2.600	2.470	2.620	8,575,382	21,950,735	2.5597	12.95	12.95	13.00	12.35	13.10	1,715,076	12.799	6.15%
2022-06-07	2.440	2.440	2.450	2.320	2.490	2,517,000	6,153,688	2.4449	12.20	12.20	12.25	11.60	12.45	503,400	12.224	1.67%
2022-06-06	2.400	2.390	2.400	2.320	2.430	3,875,145	9,208,784	2.3764	12.00	11.95	12.00	11.60	12.15	775,029	11.882	3.45%
2022-06-02	2.320	2.300	2.320	2.270	2.320	2,187,000	5,021,820	2.2962	11.60	11.50	11.60	11.35	11.60	437,400	11.481	-1.69%
2022-06-01	2.360	2.330	2.360	2.310	2.390	2,408,000	5,651,345	2.3469	11.80	11.65	11.80	11.55	11.95	481,600	11.735	0.43%
2022-05-31	2.350	2.340	2.350	2.240	2.380	4,644,299	10,782,970	2.3218	11.75	11.70	11.75	11.20	11.90	928,860	11.609	3.07%
2022-05-30	2.280	2.270	2.280	2.250	2.300	2,891,100	6,600,944	2.2832	11.40	11.35	11.40	11.25	11.50	578,220	11.416	2.70%
2022-05-27	2.220	2.210	2.220	2.180	2.300	6,359,052	14,246,923	2.2404	11.10	11.05	11.10	10.90	11.50	1,271,810	11.202	3.74%
2022-05-26	2.140	2.140	2.150	2.130	2.220	2,212,945	4,756,372	2.1493	10.70	10.70	10.75	10.65	11.10	442,589	10.747	-2.28%
2022-05-25	2.190	2.190	2.220	2.180	2.260	1,872,900	4,132,209	2.2063	10.95	10.95	11.10	10.90	11.30	374,580	11.032	-1.79%
2022-05-24	2.230	2.220	2.230	2.190	2.340	3,351,339	7,512,049	2.2415	11.15	11.10	11.15	10.95	11.70	670,268	11.208	-4.29%
2022-05-23	2.330	2.300	2.330	2.290	2.360	2,019,759	4,691,628	2.3229	11.65	11.50	11.65	11.45	11.80	403,952	11.614	1.30%
2022-05-20	2.300	2.280	2.300	2.240	2.330	5,371,000	12,313,150	2.2925	11.50	11.40	11.50	11.20	11.65	1,074,200	11.463	5.99%
2022-05-19	2.170	2.160	2.170	2.150	2.200	1,995,000	4,330,095	2.1705	10.85	10.80	10.85	10.75	11.00	399,000	10.852	-2.25%
2022-05-18	2.220	2.210	2.220	2.200	2.260	2,591,000	5,749,240	2.2189	11.10	11.05	11.10	11.00	11.30	518,200	11.095	-1.33%
2022-05-17	2.250	2.230	2.250	2.160	2.250	6,966,600	15,364,115	2.2054	11.25	11.15	11.25	10.80	11.25	1,393,320	11.027	3.69%
2022-05-16	2.170	2.160	2.170	2.130	2.260	3,328,900	7,235,560	2.1736	10.85	10.80	10.85	10.65	11.30	665,780	10.868	-1.81%
2022-05-13	2.210	2.200	2.210	2.140	2.220	5,131,200	11,176,882	2.1782	11.05	11.00	11.05	10.70	11.10	1,026,240	10.891	1.38%
2022-05-12	2.180	2.170	2.180	2.150	2.290	3,755,000	8,259,570	2.1996	10.90	10.85	10.90	10.75	11.45	751,000	10.998	-5.63%
2022-05-11	2.310	2.290	2.310	2.290	2.400	2,953,896	6,936,210	2.3482	11.55	11.45	11.55	11.45	12.00	590,779	11.741	0.00%
2022-05-10	2.310	2.280	2.310	2.120	2.330	4,402,544	9,841,998	2.2355	11.55	11.40	11.55	10.60	11.65	880,509	11.178	-0.86%
2022-05-06	2.330	2.320	2.330	2.240	2.400	3,604,000	8,365,830	2.3213	11.65	11.60	11.65	11.20	12.00	720,800	11.606	-5.28%
2022-05-05	2.460	2.460	2.470	2.460	2.590	2,608,000	6,520,420	2.5002	12.30	12.30	12.35	12.30	12.95	521,600	12.501	-2.77%
2022-05-04	2.530	2.530	2.540	2.510	2.630	2,218,000	5,681,830	2.5617	12.65	12.65	12.70	12.55	13.15	443,600	12.808	-4.17%
2022-05-03	2.640	2.630	2.640	2.630	2.760	722,165	1,947,025	2.6961	13.20	13.15	13.20	13.15	13.80	144,433	13.480	-4.69%
2022-04-29	2.770	2.750	2.770	2.660	2.800	8,420,081	23,107,024	2.7443	13.85	13.75	13.85	13.30	14.00	1,684,016	13.721	2.97%
2022-04-28	2.690	2.670	2.690	2.530	2.700	5,617,421	14,836,937	2.6412	13.45	13.35	13.45	12.65	13.50	1,123,484	13.206	5.49%
2022-04-27	2.550	2.520	2.550	2.470	2.550	3,099,000	7,826,760	2.5256	12.75	12.60	12.75	12.35	12.75	619,800	12.628	1.19%
2022-04-26	2.520	2.510	2.530	2.450	2.600	4,182,809	10,572,635	2.5276	12.60	12.55	12.65	12.25	13.00	836,562	12.638	1.20%
2022-04-25	2.490	2.480	2.500	2.440	2.600	3,182,000	8,008,080	2.5167	12.45	12.40	12.50	12.20	13.00	636,400	12.583	-5.32%
2022-04-22	2.630	2.610	2.630	2.550	2.650	3,280,000	8,556,180	2.6086	13.15	13.05	13.15	12.75	13.25	656,000	13.043	0.00%
2022-04-21	2.630	2.620	2.650	2.570	2.720	5,142,000	13,719,570	2.6681	13.15	13.10	13.25	12.85	13.60	1,028,400	13.341	-1.87%
2022-04-20	2.680	2.680	2.700	2.550	2.710	4,873,000	13,010,130	2.6698	13.40	13.40	13.50	12.75	13.55	974,600	13.349	1.52%
2022-04-19	2.640	2.630	2.640	2.640	2.780	5,770,000	15,648,150	2.7120	13.20	13.15	13.20	13.20	13.90	1,154,000	13.560	-5.04%
2022-04-14	2.780	2.770	2.780	2.670	2.790	4,541,242	12,394,492	2.7293	13.90	13.85	13.90	13.35	13.95	908,248	13.647	2.96%
2022-04-13	2.700	2.700	2.720	2.660	2.760	9,443,000	25,531,530	2.7038	13.50	13.50	13.60	13.30	13.80	1,888,600	13.519	-3.57%
2022-04-12	2.800	2.800	2.810	2.710	2.920	12,850,840	35,834,298	2.7885	14.00	14.00	14.05	13.55	14.60	2,570,168	13.942	-3.45%
2022-04-11	2.900	2.890	2.900	2.850	3.040	24,531,574	72,203,384	2.9433	14.50	14.45	14.50	14.25	15.20	4,906,315	14.716	0.69%
2022-04-08	2.880	2.880	2.890	2.780	2.890	9,352,120	26,694,255	2.8544	14.40	14.40	14.45	13.90	14.45	1,870,424	14.272	0.35%
2022-04-07	2.870	2.860	2.870	2.700	2.960	26,742,800	75,995,050	2.8417	14.35	14.30	14.35	13.50	14.80	5,348,560	14.209	-3.69%
2022-04-06	2.980	2.930	2.980	2.860	3.020	21,770,558	63,879,774	2.9342	14.90	14.65	14.90	14.30	15.10	4,354,112	14.671	1.36%
2022-04-04	2.940	2.930	2.940	2.810	2.950	3,435,242	9,935,519	2.8922	14.70	14.65	14.70	14.05	14.75	687,048	14.461	2.80%
2022-04-01	2.860	2.840	2.860	2.720	2.860	5,617,006	15,722,279	2.7990	14.30	14.20	14.30	13.60	14.30	1,123,401	13.995	0.35%
2022-03-31	2.850	2.850	2.860	2.650	2.900	6,680,000	18,570,850	2.7801	14.25	14.25	14.30	13.25	14.50	1,336,000	13.900	8.37%
2022-03-30	2.630	2.620	2.630	2.500	2.680	4,711,835	12,336,674	2.6182	13.15	13.10	13.15	12.50	13.40	942,367	13.091	3.54%
2022-03-29	2.540	2.540	2.550	2.460	2.570	1,261,000	3,182,770	2.5240	12.70	12.70	12.75	12.30	12.85	252,200	12.620	3.25%
2022-03-28	2.460	2.450	2.460	2.420	2.590	2,263,500	5,629,980	2.4873	12.30	12.25	12.30	12.10	12.95	452,700	12.436	-4.65%
2022-03-25	2.580	2.570	2.580	2.520	2.890	5,137,000	13,671,090	2.6613	12.90	12.85	12.90	12.60	14.45	1,027,400	13.306	-7.53%
2022-03-24	2.790	2.760	2.790	2.630	2.850	6,198,000	17,178,950	2.7717	13.95	13.80	13.95	13.15	14.25	1,239,600	13.858	2.95%
2022-03-23	2.710	2.670	2.710	2.560	2.800	5,519,426	14,952,323	2.7090	13.55	13.35	13.55	12.80	14.00	1,103,885	13.545	4.63%
2022-03-22	2.590	2.570	2.590	2.450	2.590	3,351,040	8,491,411	2.5340	12.95	12.85	12.95	12.25	12.95	670,208	12.670	0.78%
2022-03-21	2.570	2.560	2.570	2.500	2.670	3,916,824	10,114,443	2.5823	12.85	12.80	12.85	12.50	13.35	783,365	12.912	-1.91%
2022-03-18	2.620	2.610	2.620	2.470	2.660	5,567,655	14,331,214	2.5740	13.10	13.05	13.10	12.35	13.30	1,113,531	12.870	0.38%
2022-03-17	2.610	2.610	2.620	2.450	2.690	12,656,028	32,777,459	2.5899	13.05	13.05	13.10	12.25	13.45	2,531,206	12.949	12.50%
2022-03-16	2.320	2.320	2.350	2.070	2.350	8,201,867	18,338,917	2.2359	11.60	11.60	11.75	10.35	11.75	1,640,373	11.180	11.54%
2022-03-15	2.080	2.050	2.080	2.050	2.270	7,826,230	16,914,201	2.1612	10.40	10.25	10.40	10.25	11.35	1,565,246	10.806	-4.15%
2022-03-14	2.170	2.140	2.180	2.140	2.350	4,188,000	9,371,480	2.2377	10.85	10.70	10.90	10.70	11.75	837,600	11.188	-11.07%
2022-03-11	2.440	2.440	2.460	2.280	2.520	4,103,318	9,742,780	2.3744	12.20	12.20	12.30	11.40	12.60	820,664	11.872	-2.79%
2022-03-10	2.510	2.500	2.510	2.440	2.670	2,913,420	7,397,033	2.5390	12.55	12.50	12.55	12.20	13.35	582,684	12.695	-1.57%
2022-03-09	2.550	2.540	2.550	2.430	2.640	2,884,055	7,216,774	2.5023	12.75	12.70	12.75	12.15	13.20	576,811	12.512	-1.16%
2022-03-08	2.580	2.580	2.590	2.550	2.810	3,976,000	10,550,510	2.6535	12.90	12.90	12.95	12.75	14.05	795,200	13.268	-6.52%
2022-03-07	2.760	2.740	2.760	2.680	2.800	3,265,210	8,977,898	2.7496	13.80	13.70	13.80	13.40	14.00	653,042	13.748	-3.83%
2022-03-04	2.870	2.860	2.870	2.820	2.990	4,981,220	14,344,039	2.8796	14.35	14.30	14.35	14.10	14.95	996,244	14.398	-4.97%
2022-03-03	3.020	3.010	3.020	3.000	3.090	1,027,039	3,106,137	3.0244	15.10	15.05	15.10	15.00	15.45	205,408	15.122	-1.31%
2022-03-02	3.060	3.020	3.060	3.010	3.130	2,214,074	6,819,480	3.0801	15.30	15.10	15.30	15.05	15.65	442,815	15.400	-0.97%
2022-03-01	3.090	3.070	3.090	3.000	3.160	2,799,119	8,664,994	3.0956	15.45	15.35	15.45	15.00	15.80	559,824	15.478	3.69%
2022-02-28	2.980	2.970	2.990	2.930	3.080	1,592,152	4,744,070	2.9797	14.90	14.85	14.95	14.65	15.40	318,430	14.898	-1.97%
2022-02-25	3.040	3.000	3.040	2.960	3.110	3,145,000	9,548,010	3.0359	15.20	15.00	15.20	14.80	15.55	629,000	15.180	2.36%
2022-02-24	2.970	2.930	2.970	2.910	3.060	4,501,341	13,396,800	2.9762	14.85	14.65	14.85	14.55	15.30	900,268	14.881	-3.26%
2022-02-23	3.070	3.070	3.080	2.980	3.080	5,367,030	16,223,520	3.0228	15.35	15.35	15.40	14.90	15.40	1,073,406	15.114	0.66%
2022-02-22	3.050	3.040	3.050	3.000	3.160	3,985,000	12,192,720	3.0597	15.25	15.20	15.25	15.00	15.80	797,000	15.298	-4.69%
2022-02-21	3.200	3.200	3.210	3.150	3.340	5,052,000	16,252,940	3.2171	16.00	16.00	16.05	15.75	16.70	1,010,400	16.086	-4.19%
2022-02-18	3.340	3.320	3.340	3.300	3.400	1,757,000	5,891,950	3.3534	16.70	16.60	16.70	16.50	17.00	351,400	16.767	-0.89%
2022-02-17	3.370	3.370	3.380	3.310	3.440	1,850,508	6,181,176	3.3403	16.85	16.85	16.90	16.55	17.20	370,102	16.701	-0.30%
2022-02-16	3.380	3.360	3.380	3.280	3.400	4,135,772	13,833,844	3.3449	16.90	16.80	16.90	16.40	17.00	827,154	16.725	3.36%
2022-02-15	3.270	3.250	3.270	3.190	3.300	2,646,565	8,555,755	3.2328	16.35	16.25	16.35	15.95	16.50	529,313	16.164	1.87%
2022-02-14	3.210	3.200	3.210	3.190	3.310	1,887,251	6,057,992	3.2100	16.05	16.00	16.05	15.95	16.55	377,450	16.050	-1.83%
2022-02-11	3.270	3.260	3.270	3.210	3.450	4,774,005	15,680,956	3.2847	16.35	16.30	16.35	16.05	17.25	954,801	16.423	-5.22%
2022-02-10	3.450	3.420	3.450	3.390	3.500	3,035,754	10,442,672	3.4399	17.25	17.10	17.25	16.95	17.50	607,151	17.199	2.07%
2022-02-09	3.380	3.370	3.380	3.350	3.480	3,046,271	10,300,046	3.3812	16.90	16.85	16.90	16.75	17.40	609,254	16.906	-1.46%
2022-02-08	3.430	3.430	3.450	3.300	3.470	2,957,030	10,054,350	3.4002	17.15	17.15	17.25	16.50	17.35	591,406	17.001	1.18%
2022-02-07	3.390	3.370	3.390	3.300	3.490	3,366,050	11,353,704	3.3730	16.95	16.85	16.95	16.50	17.45	673,210	16.865	3.04%
2022-02-04	3.290	3.290	3.300	3.210	3.380	1,676,264	5,536,911	3.3031	16.45	16.45	16.50	16.05	16.90	335,253	16.516	1.23%
2022-01-31	3.250	3.240	3.250	3.130	3.280	1,714,000	5,487,360	3.2015	16.25	16.20	16.25	15.65	16.40	342,800	16.007	0.62%
2022-01-28	3.230	3.230	3.240	3.200	3.430	5,272,322	17,188,786	3.2602	16.15	16.15	16.20	16.00	17.15	1,054,464	16.301	-8.24%
2022-01-27	3.520	3.480	3.520	3.360	3.700	9,532,117	33,136,376	3.4763	17.60	17.40	17.60	16.80	18.50	1,906,423	17.381	-6.13%
2022-01-26	3.750	3.730	3.750	3.700	3.840	4,541,049	17,014,656	3.7469	18.75	18.65	18.75	18.50	19.20	908,210	18.734	-1.57%
2022-01-25	3.810	3.780	3.810	3.770	3.980	5,039,098	19,447,048	3.8592	19.05	18.90	19.05	18.85	19.90	1,007,820	19.296	-3.54%
2022-01-24	3.950	3.950	3.970	3.830	4.280	10,276,000	41,246,210	4.0138	19.75	19.75	19.85	19.15	21.40	2,055,200	20.069	-3.66%
2022-01-21	4.100	4.090	4.100	3.740	4.190	11,299,088	44,897,876	3.9736	20.50	20.45	20.50	18.70	20.95	2,259,818	19.868	7.61%
2022-01-20	3.810	3.790	3.810	3.630	3.810	4,664,400	17,486,667	3.7490	19.05	18.95	19.05	18.15	19.05	932,880	18.745	5.25%
2022-01-19	3.620	3.610	3.620	3.580	3.670	2,392,000	8,665,550	3.6227	18.10	18.05	18.10	17.90	18.35	478,400	18.114	-0.82%
2022-01-18	3.650	3.640	3.650	3.570	3.760	3,884,030	14,208,740	3.6582	18.25	18.20	18.25	17.85	18.80	776,806	18.291	0.83%
2022-01-17	3.620	3.620	3.640	3.600	3.830	4,491,700	16,382,362	3.6473	18.10	18.10	18.20	18.00	19.15	898,340	18.236	-4.23%
2022-01-14	3.780	3.780	3.790	3.740	3.840	2,028,096	7,690,790	3.7921	18.90	18.90	18.95	18.70	19.20	405,619	18.961	-1.05%
2022-01-13	3.820	3.810	3.840	3.810	3.990	3,466,000	13,492,335	3.8928	19.10	19.05	19.20	19.05	19.95	693,200	19.464	-2.05%
2022-01-12	3.900	3.890	3.900	3.790	3.940	4,367,101	16,800,539	3.8471	19.50	19.45	19.50	18.95	19.70	873,420	19.235	2.09%
2022-01-11	3.820	3.820	3.850	3.800	3.940	3,921,060	15,151,418	3.8641	19.10	19.10	19.25	19.00	19.70	784,212	19.321	-2.30%
2022-01-10	3.910	3.910	3.920	3.650	4.000	4,391,000	17,033,450	3.8792	19.55	19.55	19.60	18.25	20.00	878,200	19.396	4.83%
2022-01-07	3.730	3.700	3.730	3.590	3.730	2,947,430	10,746,823	3.6462	18.65	18.50	18.65	17.95	18.65	589,486	18.231	2.75%
2022-01-06	3.630	3.600	3.630	3.540	3.680	3,000,250	10,799,989	3.5997	18.15	18.00	18.15	17.70	18.40	600,050	17.998	-0.82%
2022-01-05	3.660	3.620	3.660	3.610	3.800	3,961,865	14,485,284	3.6562	18.30	18.10	18.30	18.05	19.00	792,373	18.281	-3.68%
2022-01-04	3.800	3.770	3.800	3.630	3.850	3,595,141	13,497,002	3.7542	19.00	18.85	19.00	18.15	19.25	719,028	18.771	2.15%
2022-01-03	3.720	3.710	3.720	3.690	3.970	1,809,000	6,769,240	3.7420	18.60	18.55	18.60	18.45	19.85	361,800	18.710	-3.88%
2021-12-31	3.870	3.870	3.900	3.620	3.900	2,416,000	9,241,440	3.8251	19.35	19.35	19.50	18.10	19.50	483,200	19.125	6.32%
2021-12-30	3.640	3.600	3.640	3.550	3.700	2,964,871	10,743,549	3.6236	18.20	18.00	18.20	17.75	18.50	592,974	18.118	0.00%
2021-12-29	3.640	3.600	3.640	3.580	3.880	3,607,000	13,262,900	3.6770	18.20	18.00	18.20	17.90	19.40	721,400	18.385	-6.19%
2021-12-28	3.880	3.870	3.880	3.720	3.950	7,834,205	30,285,429	3.8658	19.40	19.35	19.40	18.60	19.75	1,566,841	19.329	1.31%
2021-12-24	3.830	3.810	3.830	3.760	3.850	1,469,001	5,598,633	3.8112	19.15	19.05	19.15	18.80	19.25	293,800	19.056	1.06%
2021-12-23	3.790	3.790	3.800	3.780	3.880	3,732,561	14,255,687	3.8193	18.95	18.95	19.00	18.90	19.40	746,512	19.096	-1.30%
2021-12-22	3.840	3.830	3.840	3.770	3.880	4,082,699	15,612,533	3.8241	19.20	19.15	19.20	18.85	19.40	816,540	19.120	-0.26%
2021-12-21	3.850	3.840	3.850	3.760	3.880	4,314,783	16,512,781	3.8270	19.25	19.20	19.25	18.80	19.40	862,957	19.135	1.58%
2021-12-20	3.790	3.790	3.830	3.790	4.000	3,817,806	14,795,418	3.8754	18.95	18.95	19.15	18.95	20.00	763,561	19.377	-3.07%
2021-12-17	3.910	3.910	3.970	3.910	4.190	5,152,417	20,846,600	4.0460	19.55	19.55	19.85	19.55	20.95	1,030,483	20.230	-5.10%
2021-12-16	4.120	4.100	4.130	3.970	4.150	5,057,451	20,517,196	4.0568	20.60	20.50	20.65	19.85	20.75	1,011,490	20.284	2.49%
2021-12-15	4.020	4.010	4.020	3.930	4.290	7,953,724	32,255,878	4.0554	20.10	20.05	20.10	19.65	21.45	1,590,745	20.277	-3.60%
2021-12-14	4.170	4.170	4.180	4.130	4.350	3,814,101	16,058,927	4.2104	20.85	20.85	20.90	20.65	21.75	762,820	21.052	-3.25%
2021-12-13	4.310	4.310	4.320	4.300	4.520	4,599,000	20,086,375	4.3676	21.55	21.55	21.60	21.50	22.60	919,800	21.838	-3.36%
2021-12-10	4.460	4.460	4.480	4.440	4.680	4,143,000	18,722,560	4.5191	22.30	22.30	22.40	22.20	23.40	828,600	22.595	-4.29%
2021-12-09	4.660	4.660	4.670	4.360	4.750	7,827,292	36,118,756	4.6145	23.30	23.30	23.35	21.80	23.75	1,565,458	23.072	6.39%
2021-12-08	4.380	4.370	4.380	4.300	4.480	3,513,000	15,453,295	4.3989	21.90	21.85	21.90	21.50	22.40	702,600	21.994	1.39%
2021-12-07	4.320	4.310	4.320	4.250	4.420	4,337,474	18,698,226	4.3109	21.60	21.55	21.60	21.25	22.10	867,495	21.554	0.70%
2021-12-06	4.290	4.290	4.300	4.270	4.670	7,904,000	34,392,258	4.3512	21.45	21.45	21.50	21.35	23.35	1,580,800	21.756	-8.72%
2021-12-03	4.700	4.700	4.710	4.510	4.790	2,721,000	12,770,800	4.6934	23.50	23.50	23.55	22.55	23.95	544,200	23.467	2.84%
2021-12-02	4.570	4.540	4.570	4.450	4.620	3,640,186	16,585,418	4.5562	22.85	22.70	22.85	22.25	23.10	728,037	22.781	2.24%
2021-12-01	4.470	4.460	4.470	4.460	4.740	4,920,300	22,532,366	4.5795	22.35	22.30	22.35	22.30	23.70	984,060	22.897	-4.89%
2021-11-30	4.700	4.700	4.730	4.670	5.030	4,055,000	19,427,065	4.7909	23.50	23.50	23.65	23.35	25.15	811,000	23.954	-4.67%
2021-11-29	4.930	4.930	4.950	4.920	5.090	2,021,291	10,094,617	4.9941	24.65	24.65	24.75	24.60	25.45	404,258	24.971	-1.40%
2021-11-26	5.000	5.000	5.020	4.990	5.230	3,726,000	18,792,180	5.0435	25.00	25.00	25.10	24.95	26.15	745,200	25.218	-2.53%
2021-11-25	5.130	5.110	5.130	5.050	5.190	4,313,000	22,143,920	5.1342	25.65	25.55	25.65	25.25	25.95	862,600	25.671	0.00%
2021-11-24	5.130	5.120	5.130	5.000	5.220	2,012,000	10,283,363	5.1110	25.65	25.60	25.65	25.00	26.10	402,400	25.555	0.79%
2021-11-23	5.090	5.090	5.110	5.060	5.220	1,743,689	8,922,739	5.1172	25.45	25.45	25.55	25.30	26.10	348,738	25.586	-1.17%
2021-11-22	5.150	5.150	5.170	5.140	5.440	2,357,271	12,312,790	5.2233	25.75	25.75	25.85	25.70	27.20	471,454	26.117	-5.50%
2021-11-19	5.450	5.440	5.450	5.200	5.490	2,534,600	13,643,387	5.3829	27.25	27.20	27.25	26.00	27.45	506,920	26.914	2.25%
2021-11-18	5.330	5.320	5.330	5.300	5.580	3,193,000	17,296,270	5.4169	26.65	26.60	26.65	26.50	27.90	638,600	27.085	-3.96%
2021-11-17	5.550	5.550	5.580	5.520	5.670	2,041,000	11,409,940	5.5904	27.75	27.75	27.90	27.60	28.35	408,200	27.952	-0.36%
2021-11-16	5.570	5.570	5.580	5.410	5.800	6,129,985	34,582,777	5.6416	27.85	27.85	27.90	27.05	29.00	1,225,997	28.208	3.34%
2021-11-15	5.390	5.380	5.390	5.220	5.450	2,909,225	15,652,307	5.3802	26.95	26.90	26.95	26.10	27.25	581,845	26.901	2.67%
2021-11-12	5.250	5.250	5.280	5.220	5.490	3,572,311	19,122,508	5.3530	26.25	26.25	26.40	26.10	27.45	714,462	26.765	0.19%
2021-11-11	5.240	5.240	5.250	5.180	5.500	2,732,440	14,502,052	5.3074	26.20	26.20	26.25	25.90	27.50	546,488	26.537	-2.06%
2021-11-10	5.350	5.330	5.360	5.030	5.410	4,367,000	22,724,650	5.2037	26.75	26.65	26.80	25.15	27.05	873,400	26.019	4.49%
2021-11-09	5.120	5.110	5.120	4.800	5.190	3,773,000	19,092,145	5.0602	25.60	25.55	25.60	24.00	25.95	754,600	25.301	5.35%
2021-11-08	4.860	4.850	4.890	4.600	4.950	3,713,717	17,800,610	4.7932	24.30	24.25	24.45	23.00	24.75	742,743	23.966	2.10%
2021-11-05	4.760	4.760	4.770	4.650	4.870	4,546,591	21,509,645	4.7309	23.80	23.80	23.85	23.25	24.35	909,318	23.655	-0.63%
2021-11-04	4.790	4.790	4.800	4.700	5.040	8,072,013	38,676,084	4.7914	23.95	23.95	24.00	23.50	25.20	1,614,403	23.957	-4.20%
2021-11-03	5.000	4.980	5.000	4.950	5.140	2,528,010	12,649,973	5.0039	25.00	24.90	25.00	24.75	25.70	505,602	25.020	0.00%
2021-11-02	5.000	5.000	5.020	4.970	5.310	2,660,600	13,535,857	5.0875	25.00	25.00	25.10	24.85	26.55	532,120	25.438	-3.85%
2021-11-01	5.200	5.200	5.210	5.200	5.430	4,604,105	24,115,077	5.2377	26.00	26.00	26.05	26.00	27.15	920,821	26.189	-4.24%
2021-10-29	5.430	5.400	5.430	4.990	5.460	6,126,250	32,525,005	5.3091	27.15	27.00	27.15	24.95	27.30	1,225,250	26.546	6.89%
2021-10-28	5.080	5.070	5.080	4.920	5.270	10,094,903	51,055,400	5.0575	25.40	25.35	25.40	24.60	26.35	2,018,981	25.288	-3.79%
2021-10-27	5.280	5.280	5.300	5.270	5.680	5,709,000	30,577,627	5.3560	26.40	26.40	26.50	26.35	28.40	1,141,800	26.780	-5.88%
2021-10-26	5.610	5.600	5.640	5.570	5.880	5,683,055	32,203,537	5.6666	28.05	28.00	28.20	27.85	29.40	1,136,611	28.333	-4.59%
2021-10-25	5.880	5.880	5.890	5.650	6.040	12,918,033	76,402,864	5.9144	29.40	29.40	29.45	28.25	30.20	2,583,607	29.572	1.03%
2021-10-22	5.820	5.820	5.830	5.610	5.840	15,329,000	87,648,074	5.7178	29.10	29.10	29.15	28.05	29.20	3,065,800	28.589	2.11%
2021-10-21	5.700	5.680	5.700	5.640	5.940	5,391,500	30,983,180	5.7467	28.50	28.40	28.50	28.20	29.70	1,078,300	28.733	-3.88%
2021-10-20	5.930	5.920	5.930	5.830	6.080	5,665,000	33,781,600	5.9632	29.65	29.60	29.65	29.15	30.40	1,133,000	29.816	0.00%
2021-10-19	5.930	5.910	5.930	5.450	5.930	10,091,177	57,488,051	5.6969	29.65	29.55	29.65	27.25	29.65	2,018,235	28.484	7.23%
2021-10-18	5.530	5.520	5.530	5.370	5.620	6,546,470	35,754,571	5.4617	27.65	27.60	27.65	26.85	28.10	1,309,294	27.308	0.00%
2021-10-15	5.530	5.530	5.540	5.520	5.930	9,343,073	52,600,007	5.6298	27.65	27.65	27.70	27.60	29.65	1,868,615	28.149	-5.15%
2021-10-12	5.830	5.830	5.840	5.770	6.120	4,304,150	25,415,123	5.9048	29.15	29.15	29.20	28.85	30.60	860,830	29.524	-3.16%
2021-10-11	6.020	6.010	6.020	5.910	6.130	3,866,025	23,297,897	6.0263	30.10	30.05	30.10	29.55	30.65	773,205	30.132	0.84%
2021-10-08	5.970	5.960	5.970	5.880	6.300	7,304,882	44,087,544	6.0354	29.85	29.80	29.85	29.40	31.50	1,460,976	30.177	0.00%
2021-10-07	5.970	5.970	5.980	5.870	6.190	4,822,428	29,074,075	6.0289	29.85	29.85	29.90	29.35	30.95	964,486	30.145	1.70%
2021-10-06	5.870	5.830	5.870	5.810	6.090	4,626,292	27,484,920	5.9410	29.35	29.15	29.35	29.05	30.45	925,258	29.705	0.34%
2021-10-05	5.850	5.840	5.850	5.810	6.070	4,250,000	25,164,997	5.9212	29.25	29.20	29.25	29.05	30.35	850,000	29.606	-3.62%
2021-10-04	6.070	6.030	6.080	5.890	6.130	4,905,259	29,262,361	5.9655	30.35	30.15	30.40	29.45	30.65	981,052	29.828	-2.72%
2021-09-30	6.240	6.220	6.240	5.920	6.320	5,634,889	34,683,847	6.1552	31.20	31.10	31.20	29.60	31.60	1,126,978	30.776	1.79%
2021-09-29	6.130	6.100	6.130	6.050	6.310	3,757,833	22,926,368	6.1010	30.65	30.50	30.65	30.25	31.55	751,567	30.505	-3.62%
2021-09-28	6.360	6.340	6.360	6.300	6.650	5,067,500	32,432,280	6.4001	31.80	31.70	31.80	31.50	33.25	1,013,500	32.000	-2.75%
2021-09-27	6.540	6.530	6.540	6.500	6.870	3,782,000	24,903,205	6.5847	32.70	32.65	32.70	32.50	34.35	756,400	32.923	-3.25%
2021-09-24	6.760	6.760	6.770	6.610	6.900	5,058,065	34,237,374	6.7689	33.80	33.80	33.85	33.05	34.50	1,011,613	33.844	-0.59%
2021-09-23	6.800	6.780	6.800	6.690	6.930	3,733,862	25,288,950	6.7729	34.00	33.90	34.00	33.45	34.65	746,772	33.864	2.26%
2021-09-21	6.650	6.640	6.650	6.610	6.920	5,287,002	35,582,929	6.7303	33.25	33.20	33.25	33.05	34.60	1,057,400	33.651	-3.90%
2021-09-20	6.920	6.900	6.920	6.460	7.030	8,421,050	56,371,639	6.6941	34.60	34.50	34.60	32.30	35.15	1,684,210	33.471	3.28%
2021-09-17	6.700	6.700	6.920	6.700	7.020	6,205,749	42,172,025	6.7956	33.50	33.50	34.60	33.50	35.10	1,241,150	33.978	-3.60%
2021-09-16	6.950	6.940	6.950	6.910	7.600	3,879,500	27,491,130	7.0863	34.75	34.70	34.75	34.55	38.00	775,900	35.431	-8.55%
2021-09-15	7.600	7.600	7.610	7.480	7.890	4,921,872	37,722,036	7.6642	38.00	38.00	38.05	37.40	39.45	984,374	38.321	-3.68%
2021-09-14	7.890	7.890	7.900	7.770	8.100	6,609,338	52,617,107	7.9610	39.45	39.45	39.50	38.85	40.50	1,321,868	39.805	0.64%
2021-09-13	7.840	7.800	7.860	7.800	8.140	5,073,048	40,202,058	7.9246	39.20	39.00	39.30	39.00	40.70	1,014,610	39.623	-1.01%
2021-09-10	7.920	7.920	7.940	7.650	8.280	6,527,116	52,225,653	8.0013	39.60	39.60	39.70	38.25	41.40	1,305,423	40.007	2.72%
2021-09-09	7.710	7.690	7.720	7.540	7.770	2,449,549	18,754,292	7.6562	38.55	38.45	38.60	37.70	38.85	489,910	38.281	-1.15%
2021-09-08	7.800	7.790	7.800	7.700	7.940	2,401,205	18,749,697	7.8085	39.00	38.95	39.00	38.50	39.70	480,241	39.042	-0.89%
2021-09-07	7.870	7.870	7.880	7.680	8.080	6,538,585	51,153,193	7.8233	39.35	39.35	39.40	38.40	40.40	1,307,717	39.116	-2.11%
2021-09-06	8.040	8.040	8.060	7.860	8.210	8,262,068	66,478,451	8.0462	40.20	40.20	40.30	39.30	41.05	1,652,414	40.231	0.50%
2021-09-03	8.000	8.000	8.010	7.980	8.270	7,962,049	64,198,614	8.0631	40.00	40.00	40.05	39.90	41.35	1,592,410	40.315	-2.56%
2021-09-02	8.210	8.210	8.230	7.920	8.880	9,190,425	77,148,348	8.3944	41.05	41.05	41.15	39.60	44.40	1,838,085	41.972	3.92%
2021-09-01	7.900	7.870	7.900	7.720	8.120	5,152,500	40,568,888	7.8736	39.50	39.35	39.50	38.60	40.60	1,030,500	39.368	-1.25%
2021-08-31	8.000	7.990	8.000	7.800	8.100	3,286,615	26,065,508	7.9308	40.00	39.95	40.00	39.00	40.50	657,323	39.654	0.00%
2021-08-30	8.000	7.980	8.000	7.600	8.050	5,152,085	40,576,621	7.8758	40.00	39.90	40.00	38.00	40.25	1,030,417	39.379	4.03%
2021-08-27	7.690	7.610	7.690	7.410	7.940	3,309,727	25,149,099	7.5985	38.45	38.05	38.45	37.05	39.70	661,945	37.993	2.40%
2021-08-26	7.510	7.510	7.530	7.430	8.150	4,922,673	38,024,511	7.7244	37.55	37.55	37.65	37.15	40.75	984,535	38.622	-7.05%
2021-08-25	8.080	8.070	8.080	7.870	8.240	5,789,732	46,774,874	8.0789	40.40	40.35	40.40	39.35	41.20	1,157,946	40.395	2.67%
2021-08-24	7.870	7.860	7.870	7.570	7.950	4,473,906	34,877,294	7.7957	39.35	39.30	39.35	37.85	39.75	894,781	38.979	6.35%
2021-08-23	7.400	7.390	7.400	7.310	7.780	5,677,343	42,919,118	7.5597	37.00	36.95	37.00	36.55	38.90	1,135,469	37.799	0.27%
2021-08-20	7.380	7.370	7.380	6.720	7.610	19,926,479	139,022,037	6.9767	36.90	36.85	36.90	33.60	38.05	3,985,296	34.884	1.37%
2021-08-19	7.280	7.280	7.290	7.260	8.430	14,724,400	112,263,987	7.6244	36.40	36.40	36.45	36.30	42.15	2,944,880	38.122	-13.23%
2021-08-18	8.390	8.380	8.390	8.350	8.780	5,109,154	43,194,589	8.4544	41.95	41.90	41.95	41.75	43.90	1,021,831	42.272	-4.44%
2021-08-17	8.780	8.770	8.780	8.520	8.860	3,611,477	31,331,477	8.6755	43.90	43.85	43.90	42.60	44.30	722,295	43.378	1.15%
2021-08-16	8.680	8.680	8.690	8.600	9.180	4,729,140	41,681,358	8.8137	43.40	43.40	43.45	43.00	45.90	945,828	44.069	-3.98%
2021-08-13	9.040	9.040	9.050	8.980	9.350	4,682,533	42,405,446	9.0561	45.20	45.20	45.25	44.90	46.75	936,507	45.280	-2.38%
2021-08-12	9.260	9.260	9.270	9.110	9.580	7,449,000	69,924,714	9.3871	46.30	46.30	46.35	45.55	47.90	1,489,800	46.936	0.98%
2021-08-11	9.170	9.170	9.190	9.080	9.700	15,203,035	142,763,407	9.3905	45.85	45.85	45.95	45.40	48.50	3,040,607	46.952	0.99%
2021-08-10	9.080	9.070	9.080	8.730	9.330	8,171,000	73,898,210	9.0440	45.40	45.35	45.40	43.65	46.65	1,634,200	45.220	3.65%
2021-08-09	8.760	8.740	8.760	8.620	8.900	4,449,049	38,846,184	8.7313	43.80	43.70	43.80	43.10	44.50	889,810	43.657	-0.45%
2021-08-06	8.800	8.800	8.820	8.530	8.960	15,999,451	138,469,713	8.6547	44.00	44.00	44.10	42.65	44.80	3,199,890	43.273	0.92%
2021-08-05	8.720	8.720	8.730	8.620	10.28	41,833,685	379,073,862	9.0615	43.60	43.60	43.65	43.10	51.40	8,366,737	45.307	-13.49%
2021-08-04	10.08	10.08	10.14	9.910	11.50	37,965,904	394,902,841	10.402	50.40	50.40	50.70	49.55	57.50	7,593,181	52.008	-12.80%
2021-08-03	11.56	11.56	11.66	11.30	11.80	1,122,000	12,941,280	11.534	57.80	57.80	58.30	56.50	59.00	224,400	57.671	-0.34%
2021-08-02	11.60	11.60	11.62	11.46	12.04	2,646,481	30,748,339	11.619	58.00	58.00	58.10	57.30	60.20	529,296	58.093	-4.76%
2021-07-30	12.18	12.14	12.24	11.80	12.54	1,850,457	22,350,048	12.078	60.90	60.70	61.20	59.00	62.70	370,091	60.391	-0.81%
2021-07-29	12.28	12.28	12.30	11.74	12.80	3,299,538	40,912,163	12.399	61.40	61.40	61.50	58.70	64.00	659,908	61.997	6.60%
2021-07-28	11.52	11.52	11.54	11.14	12.26	3,062,270	35,358,395	11.547	57.60	57.60	57.70	55.70	61.30	612,454	57.732	-4.00%
2021-07-27	12.00	11.90	12.00	11.54	13.50	2,181,314	26,901,609	12.333	60.00	59.50	60.00	57.70	67.50	436,263	61.664	-8.40%
2021-07-26	13.10	13.08	13.24	13.00	13.94	1,330,210	17,696,562	13.304	65.50	65.40	66.20	65.00	69.70	266,042	66.518	-7.09%
2021-07-23	14.10	14.04	14.10	13.72	14.10	1,251,230	17,459,768	13.954	70.50	70.20	70.50	68.60	70.50	250,246	69.770	2.32%
2021-07-22	13.78	13.78	13.80	13.60	13.88	935,569	12,826,448	13.710	68.90	68.90	69.00	68.00	69.40	187,114	68.549	0.73%
2021-07-21	13.68	13.60	13.68	13.50	13.86	918,160	12,519,025	13.635	68.40	68.00	68.40	67.50	69.30	183,632	68.175	0.29%
2021-07-20	13.64	13.60	13.66	13.32	14.10	1,402,161	19,069,721	13.600	68.20	68.00	68.30	66.60	70.50	280,432	68.001	-2.99%
2021-07-19	14.06	14.06	14.08	14.06	14.44	614,522	8,701,312	14.160	70.30	70.30	70.40	70.30	72.20	122,904	70.797	-1.13%
2021-07-16	14.22	14.22	14.28	14.22	14.58	822,116	11,822,010	14.380	71.10	71.10	71.40	71.10	72.90	164,423	71.900	-2.60%
2021-07-15	14.60	14.60	14.64	14.50	14.86	524,640	7,707,203	14.691	73.00	73.00	73.20	72.50	74.30	104,928	73.452	-1.35%
2021-07-14	14.80	14.80	14.82	14.52	14.90	1,143,432	16,813,948	14.705	74.00	74.00	74.10	72.60	74.50	228,686	73.524	1.51%
2021-07-13	14.58	14.58	14.62	14.52	15.00	1,084,005	15,857,259	14.628	72.90	72.90	73.10	72.60	75.00	216,801	73.142	-2.41%
2021-07-12	14.94	14.84	14.94	14.50	15.02	1,518,186	22,566,645	14.864	74.70	74.20	74.70	72.50	75.10	303,637	74.321	2.61%
2021-07-09	14.56	14.52	14.56	13.96	14.82	2,167,185	31,203,481	14.398	72.80	72.60	72.80	69.80	74.10	433,437	71.991	-0.82%
2021-07-08	14.68	14.66	14.68	14.66	15.16	1,706,458	25,362,129	14.862	73.40	73.30	73.40	73.30	75.80	341,292	74.312	0.41%
2021-07-07	14.62	14.60	14.62	14.56	15.20	1,357,265	20,014,100	14.746	73.10	73.00	73.10	72.80	76.00	271,453	73.730	-1.35%
2021-07-06	14.82	14.82	14.84	14.72	15.80	2,541,065	38,055,522	14.976	74.10	74.10	74.20	73.60	79.00	508,213	74.881	-4.88%
2021-07-05	15.58	15.56	15.58	15.52	16.10	1,035,450	16,248,518	15.692	77.90	77.80	77.90	77.60	80.50	207,090	78.461	-1.64%
2021-07-02	15.84	15.84	15.88	15.84	16.62	1,415,594	22,810,453	16.114	79.20	79.20	79.40	79.20	83.10	283,119	80.568	-3.06%
2021-06-30	16.34	16.32	16.36	16.18	16.76	1,202,776	19,893,806	16.540	81.70	81.60	81.80	80.90	83.80	240,555	82.700	0.99%
2021-06-29	16.18	16.18	16.30	16.04	16.80	1,380,687	22,466,003	16.272	80.90	80.90	81.50	80.20	84.00	276,137	81.358	-3.00%
2021-06-28	16.68	16.68	16.70	16.50	16.80	688,000	11,460,348	16.658	83.40	83.40	83.50	82.50	84.00	137,600	83.287	1.21%
2021-06-25	16.48	16.48	16.50	16.22	16.76	1,427,184	23,532,822	16.489	82.40	82.40	82.50	81.10	83.80	285,437	82.445	0.98%
2021-06-24	16.32	16.32	16.36	16.08	16.42	1,180,205	19,239,779	16.302	81.60	81.60	81.80	80.40	82.10	236,041	81.510	1.37%
2021-06-23	16.10	16.10	16.12	15.84	16.42	1,838,321	29,640,666	16.124	80.50	80.50	80.60	79.20	82.10	367,664	80.619	-0.98%
2021-06-22	16.26	16.26	16.28	15.66	16.56	3,209,947	52,346,030	16.307	81.30	81.30	81.40	78.30	82.80	641,989	81.537	4.10%
2021-06-21	15.62	15.62	15.68	15.54	16.22	1,580,249	24,985,457	15.811	78.10	78.10	78.40	77.70	81.10	316,050	79.055	-0.26%
2021-06-18	15.66	15.66	15.70	15.60	15.92	1,480,061	23,266,050	15.720	78.30	78.30	78.50	78.00	79.60	296,012	78.598	0.64%
2021-06-17	15.56	15.56	15.64	15.26	16.10	878,309	13,826,459	15.742	77.80	77.80	78.20	76.30	80.50	175,662	78.711	1.04%
2021-06-16	15.40	15.38	15.40	15.40	16.18	1,696,045	26,541,045	15.649	77.00	76.90	77.00	77.00	80.90	339,209	78.244	-4.47%
2021-06-15	16.12	16.12	16.18	15.56	16.64	1,330,000	21,484,540	16.154	80.60	80.60	80.90	77.80	83.20	266,000	80.769	-3.12%
2021-06-11	16.64	16.62	16.64	16.60	16.86	952,141	15,895,861	16.695	83.20	83.10	83.20	83.00	84.30	190,428	83.474	-0.72%
2021-06-10	16.76	16.76	16.78	16.60	16.88	1,350,175	22,647,174	16.774	83.80	83.80	83.90	83.00	84.40	270,035	83.868	0.84%
2021-06-09	16.62	16.62	16.66	16.58	17.26	1,646,269	27,832,905	16.907	83.10	83.10	83.30	82.90	86.30	329,254	84.533	-1.66%
2021-06-08	16.90	16.84	16.90	16.64	17.30	934,065	15,779,272	16.893	84.50	84.20	84.50	83.20	86.50	186,813	84.466	0.24%
2021-06-07	16.86	16.84	16.86	16.82	18.00	1,721,000	29,546,760	17.168	84.30	84.20	84.30	84.10	90.00	344,200	85.842	-4.53%
2021-06-04	17.66	17.66	17.72	16.52	17.96	2,807,520	48,951,059	17.436	88.30	88.30	88.60	82.60	89.80	561,504	87.178	3.27%
2021-06-03	17.10	17.10	17.12	17.10	17.70	1,195,878	20,580,625	17.210	85.50	85.50	85.60	85.50	88.50	239,176	86.048	-3.50%
2021-06-02	17.72	17.50	17.72	17.34	17.80	1,489,560	26,103,441	17.524	88.60	87.50	88.60	86.70	89.00	297,912	87.621	-0.45%
2021-06-01	17.80	17.74	17.80	17.32	18.02	2,370,185	41,902,810	17.679	89.00	88.70	89.00	86.60	90.10	474,037	88.396	-1.00%
2021-05-31	17.98	17.96	17.98	16.80	17.98	4,704,002	82,828,110	17.608	89.90	89.80	89.90	84.00	89.90	940,800	88.040	6.52%
2021-05-28	16.88	16.86	16.88	16.64	17.48	2,208,549	37,769,901	17.102	84.40	84.30	84.40	83.20	87.40	441,710	85.508	1.20%
2021-05-27	16.68	16.66	16.68	16.32	17.18	1,778,670	29,965,728	16.847	83.40	83.30	83.40	81.60	85.90	355,734	84.236	1.58%
2021-05-26	16.42	16.42	16.48	16.40	16.80	716,197	11,837,888	16.529	82.10	82.10	82.40	82.00	84.00	143,239	82.644	-1.08%
2021-05-25	16.60	16.60	16.70	16.50	17.08	1,018,030	16,992,317	16.691	83.00	83.00	83.50	82.50	85.40	203,606	83.457	-0.84%
2021-05-24	16.74	16.74	16.80	16.38	17.40	1,716,057	28,902,846	16.843	83.70	83.70	84.00	81.90	87.00	343,211	84.213	-1.18%
2021-05-21	16.94	16.92	16.98	16.60	17.40	2,311,080	39,386,347	17.042	84.70	84.60	84.90	83.00	87.00	462,216	85.212	1.07%
2021-05-20	16.76	16.68	16.76	15.78	16.78	1,958,783	31,876,476	16.274	83.80	83.40	83.80	78.90	83.90	391,757	81.368	5.01%
2021-05-18	15.96	15.94	15.96	15.12	16.14	1,208,660	19,009,434	15.728	79.80	79.70	79.80	75.60	80.70	241,732	78.638	6.40%
2021-05-17	15.00	15.00	15.14	14.96	15.40	773,715	11,692,696	15.112	75.00	75.00	75.70	74.80	77.00	154,743	75.562	-1.96%
2021-05-14	15.30	15.30	15.32	14.92	15.64	551,187	8,420,912	15.278	76.50	76.50	76.60	74.60	78.20	110,237	76.389	2.55%
2021-05-13	14.92	14.92	15.00	14.90	15.36	1,051,366	15,811,817	15.039	74.60	74.60	75.00	74.50	76.80	210,273	75.197	-3.37%
2021-05-12	15.44	15.42	15.44	15.10	15.62	507,000	7,782,540	15.350	77.20	77.10	77.20	75.50	78.10	101,400	76.751	-0.77%
2021-05-11	15.56	15.56	15.60	15.40	16.28	1,366,200	21,345,180	15.624	77.80	77.80	78.00	77.00	81.40	273,240	78.119	-2.99%
2021-05-10	16.04	16.00	16.04	15.60	16.38	852,533	13,738,849	16.115	80.20	80.00	80.20	78.00	81.90	170,507	80.577	1.52%
2021-05-07	15.80	15.80	15.84	15.70	16.48	915,666	14,709,155	16.064	79.00	79.00	79.20	78.50	82.40	183,133	80.319	-1.74%
2021-05-06	16.08	16.08	16.10	15.50	16.86	2,223,000	35,403,776	15.926	80.40	80.40	80.50	77.50	84.30	444,600	79.631	-1.71%
2021-05-05	16.36	16.36	16.42	16.24	17.28	2,461,336	41,061,770	16.683	81.80	81.80	82.10	81.20	86.40	492,267	83.414	-6.08%
2021-05-04	17.42	17.42	17.46	16.80	17.54	1,215,250	20,962,390	17.249	87.10	87.10	87.30	84.00	87.70	243,050	86.247	-0.68%
2021-05-03	17.54	17.46	17.54	17.12	17.68	929,241	16,248,626	17.486	87.70	87.30	87.70	85.60	88.40	185,848	87.430	0.46%
2021-04-30	17.46	17.38	17.46	16.80	17.70	1,774,239	30,702,543	17.305	87.30	86.90	87.30	84.00	88.50	354,848	86.523	0.23%
2021-04-29	17.42	17.40	17.42	17.30	18.30	2,792,596	49,492,975	17.723	87.10	87.00	87.10	86.50	91.50	558,519	88.615	-2.35%
2021-04-28	17.84	17.82	17.84	16.88	17.90	4,545,285	79,582,971	17.509	89.20	89.10	89.20	84.40	89.50	909,057	87.545	6.57%
2021-04-27	16.74	16.72	16.74	15.82	16.76	2,017,113	33,423,926	16.570	83.70	83.60	83.70	79.10	83.80	403,423	82.851	3.59%
2021-04-26	16.16	16.08	16.16	16.00	16.72	2,871,272	46,994,196	16.367	80.80	80.40	80.80	80.00	83.60	574,254	81.835	1.00%
2021-04-23	16.00	15.98	16.00	14.88	16.00	3,913,671	61,745,960	15.777	80.00	79.90	80.00	74.40	80.00	782,734	78.885	6.67%
2021-04-22	15.00	14.96	15.00	14.80	15.48	1,389,400	20,843,788	15.002	75.00	74.80	75.00	74.00	77.40	277,880	75.010	-1.19%
2021-04-21	15.18	15.18	15.26	14.32	15.28	2,096,970	31,551,657	15.046	75.90	75.90	76.30	71.60	76.40	419,394	75.232	4.26%
2021-04-20	14.56	14.56	14.60	14.52	14.76	629,000	9,209,460	14.641	72.80	72.80	73.00	72.60	73.80	125,800	73.207	-0.95%
2021-04-19	14.70	14.68	14.70	14.28	14.70	1,344,040	19,485,574	14.498	73.50	73.40	73.50	71.40	73.50	268,808	72.489	3.38%
2021-04-16	14.22	14.22	14.30	14.14	14.68	659,028	9,423,613	14.299	71.10	71.10	71.50	70.70	73.40	131,806	71.496	-1.93%
2021-04-15	14.50	14.40	14.50	14.04	14.50	758,200	10,872,064	14.339	72.50	72.00	72.50	70.20	72.50	151,640	71.697	-0.41%
2021-04-14	14.56	14.56	14.62	14.38	14.86	1,457,219	21,437,406	14.711	72.80	72.80	73.10	71.90	74.30	291,444	73.556	0.14%
2021-04-13	14.54	14.54	14.56	14.40	14.96	1,257,072	18,320,254	14.574	72.70	72.70	72.80	72.00	74.80	251,414	72.869	0.00%
2021-04-12	14.54	14.40	14.54	14.30	14.82	1,216,158	17,623,081	14.491	72.70	72.00	72.70	71.50	74.10	243,232	72.454	-2.02%
2021-04-09	14.84	14.80	14.84	14.58	15.28	1,174,868	17,466,566	14.867	74.20	74.00	74.20	72.90	76.40	234,974	74.334	-2.88%
2021-04-08	15.28	15.22	15.28	14.54	15.28	2,193,763	33,147,769	15.110	76.40	76.10	76.40	72.70	76.40	438,753	75.550	3.24%
2021-04-07	14.80	14.70	14.80	14.30	15.40	3,032,136	44,607,733	14.712	74.00	73.50	74.00	71.50	77.00	606,427	73.558	5.41%
2021-04-01	14.04	14.04	14.08	13.18	14.18	2,651,990	36,928,948	13.925	70.20	70.20	70.40	65.90	70.90	530,398	69.625	6.69%
2021-03-31	13.16	13.14	13.16	13.02	14.10	2,135,860	28,350,420	13.274	65.80	65.70	65.80	65.10	70.50	427,172	66.368	-6.53%
2021-03-30	14.08	14.06	14.12	13.60	14.16	791,370	11,066,205	13.984	70.40	70.30	70.60	68.00	70.80	158,274	69.918	1.29%
2021-03-29	13.90	13.86	13.92	13.44	14.20	1,150,390	16,033,596	13.938	69.50	69.30	69.60	67.20	71.00	230,078	69.688	0.72%
2021-03-26	13.80	13.80	13.88	13.30	13.88	1,441,343	19,672,320	13.649	69.00	69.00	69.40	66.50	69.40	288,269	68.243	4.55%
2021-03-25	13.20	13.12	13.20	12.62	13.50	1,305,093	17,040,510	13.057	66.00	65.60	66.00	63.10	67.50	261,019	65.285	-3.08%
2021-03-24	13.62	13.62	13.66	13.60	14.46	2,050,724	28,203,824	13.753	68.10	68.10	68.30	68.00	72.30	410,145	68.766	-5.81%
2021-03-23	14.46	14.30	14.46	14.20	14.74	1,464,180	21,007,761	14.348	72.30	71.50	72.30	71.00	73.70	292,836	71.739	-1.90%
2021-03-22	14.74	14.74	14.86	14.30	14.88	1,442,225	21,060,916	14.603	73.70	73.70	74.30	71.50	74.40	288,445	73.015	-1.07%
2021-03-19	14.90	14.90	15.00	14.62	15.50	2,063,896	30,948,386	14.995	74.50	74.50	75.00	73.10	77.50	412,779	74.976	-5.10%
2021-03-18	15.70	15.60	15.70	15.58	16.08	1,559,225	24,690,758	15.835	78.50	78.00	78.50	77.90	80.40	311,845	79.176	1.16%
2021-03-17	15.52	15.52	15.54	15.30	16.14	1,163,277	18,176,990	15.626	77.60	77.60	77.70	76.50	80.70	232,655	78.128	-1.77%
2021-03-16	15.80	15.80	15.82	15.66	16.26	991,102	15,807,073	15.949	79.00	79.00	79.10	78.30	81.30	198,220	79.745	0.00%
2021-03-15	15.80	15.80	15.86	15.80	16.44	514,000	8,235,420	16.022	79.00	79.00	79.30	79.00	82.20	102,800	80.111	-2.47%
2021-03-12	16.20	16.20	16.22	15.90	16.80	1,202,037	19,472,773	16.200	81.00	81.00	81.10	79.50	84.00	240,407	80.999	-1.22%
2021-03-11	16.40	16.30	16.40	15.70	16.50	1,604,508	25,970,487	16.186	82.00	81.50	82.00	78.50	82.50	320,902	80.930	2.50%
2021-03-10	16.00	15.90	16.00	15.40	16.38	2,228,210	35,590,752	15.973	80.00	79.50	80.00	77.00	81.90	445,642	79.864	1.27%
2021-03-09	15.80	15.60	15.82	13.64	15.80	5,363,721	79,482,068	14.819	79.00	78.00	79.10	68.20	79.00	1,072,744	74.092	2.07%
2021-03-08	15.48	15.48	15.50	14.70	17.22	4,863,102	74,868,315	15.395	77.40	77.40	77.50	73.50	86.10	972,620	76.976	-6.63%
2021-03-05	16.58	16.58	16.78	16.12	17.10	3,085,076	51,265,855	16.617	82.90	82.90	83.90	80.60	85.50	617,015	83.087	-3.72%
2021-03-04	17.22	17.20	17.22	17.20	17.86	2,511,443	43,468,077	17.308	86.10	86.00	86.10	86.00	89.30	502,289	86.540	-4.23%
2021-03-03	17.98	17.98	18.00	17.42	18.30	794,525	14,107,963	17.757	89.90	89.90	90.00	87.10	91.50	158,905	88.782	1.70%
2021-03-02	17.68	17.66	17.68	17.64	18.60	1,602,102	28,850,044	18.008	88.40	88.30	88.40	88.20	93.00	320,420	90.038	-2.86%
2021-03-01	18.20	18.20	18.22	18.00	18.78	3,318,654	60,947,246	18.365	91.00	91.00	91.10	90.00	93.90	663,731	91.825	1.45%
2021-02-26	17.94	17.88	17.94	17.10	18.00	3,118,687	55,227,042	17.708	89.70	89.40	89.70	85.50	90.00	623,737	88.542	0.67%
2021-02-25	17.82	17.80	17.82	17.36	18.16	2,088,626	37,250,449	17.835	89.10	89.00	89.10	86.80	90.80	417,725	89.175	4.33%
2021-02-24	17.08	17.08	17.26	17.02	18.62	5,453,332	95,087,355	17.437	85.40	85.40	86.30	85.10	93.10	1,090,666	87.183	-5.74%
2021-02-23	18.12	18.10	18.12	17.92	18.90	4,743,751	86,641,947	18.264	90.60	90.50	90.60	89.60	94.50	948,750	91.322	-4.13%
2021-02-22	18.90	18.90	18.94	18.82	20.50	7,161,734	138,960,215	19.403	94.50	94.50	94.70	94.10	102.5	1,432,347	97.016	-4.64%
2021-02-19	19.82	19.82	19.90	19.40	20.95	5,032,463	99,751,869	19.822	99.10	99.10	99.50	97.00	104.8	1,006,493	99.108	-3.55%
2021-02-18	20.55	20.50	20.55	20.05	21.80	10,071,239	209,454,999	20.797	102.7	102.5	102.7	100.2	109.0	2,014,248	103.99	-4.86%
2021-02-17	21.60	21.55	21.60	19.34	21.80	16,097,436	338,342,761	21.018	108.0	107.7	108.0	96.70	109.0	3,219,487	105.09	9.76%
2021-02-16	19.68	19.66	19.68	19.20	19.94	5,957,342	116,649,454	19.581	98.40	98.30	98.40	96.00	99.70	1,191,468	97.904	1.03%
2021-02-11	19.48	19.48	19.50	19.16	19.80	3,707,110	72,419,804	19.535	97.40	97.40	97.50	95.80	99.00	741,422	97.677	0.31%
2021-02-10	19.42	19.42	19.44	18.78	19.96	8,422,426	163,791,598	19.447	97.10	97.10	97.20	93.90	99.80	1,684,485	97.235	0.94%
2021-02-09	19.24	19.24	19.26	18.52	20.00	14,479,508	282,150,355	19.486	96.20	96.20	96.30	92.60	100.0	2,895,902	97.431	1.91%
2021-02-08	18.88	18.88	18.90	16.40	19.46	28,798,792	519,154,499	18.027	94.40	94.40	94.50	82.00	97.30	5,759,758	90.135	9.90%
2021-02-05	17.18	17.16	17.18	17.02	18.68	28,336,266	502,204,906	17.723	85.90	85.80	85.90	85.10	93.40	5,667,253	88.615	-8.71%
2021-02-04	18.82	18.80	18.82	18.12	22.20	186,931,181	3,780,696,522	20.225	94.10	94.00	94.10	90.60	111.0	37,386,236	101.13