Prices and Webb-site Total Returns

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

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-04	2.660	2.650	2.660	2.640	2.690	2,359,000	6,283,800	2.6638	2.660	2.650	2.660	2.640	2.690	2,359,000	2.6638	-0.75%
2026-06-03	2.680	2.680	2.690	2.670	2.740	3,528,000	9,492,970	2.6908	2.680	2.680	2.690	2.670	2.740	3,528,000	2.6908	-1.83%
2026-06-02	2.730	2.700	2.730	2.700	2.770	3,692,000	10,109,100	2.7381	2.730	2.700	2.730	2.700	2.770	3,692,000	2.7381	-1.44%
2026-06-01	2.770	2.770	2.780	2.700	2.820	582,000	1,622,100	2.7871	2.770	2.770	2.780	2.700	2.820	582,000	2.7871	1.84%
2026-05-29	2.720	2.690	2.720	2.680	2.740	1,225,000	3,314,360	2.7056	2.720	2.690	2.720	2.680	2.740	1,225,000	2.7056	3.03%
2026-05-28	2.840	2.830	2.840	2.750	2.880	4,744,000	13,501,950	2.8461	2.640	2.631	2.640	2.556	2.677	5,103,394	2.6457	0.35%
2026-05-27	2.830	2.830	2.860	2.830	2.880	1,245,628	3,563,178	2.8605	2.631	2.631	2.659	2.631	2.677	1,339,994	2.6591	-1.74%
2026-05-26	2.880	2.880	2.900	2.830	2.900	472,698	1,361,185	2.8796	2.677	2.677	2.696	2.631	2.696	508,508	2.6768	-1.03%
2026-05-22	2.910	2.890	2.940	2.890	2.950	494,000	1,442,110	2.9193	2.705	2.686	2.733	2.686	2.742	531,424	2.7137	0.69%
2026-05-21	2.890	2.880	2.940	2.850	3.010	969,000	2,822,800	2.9131	2.686	2.677	2.733	2.649	2.798	1,042,409	2.7080	-1.37%
2026-05-20	2.930	2.930	2.970	2.920	2.940	122,000	358,010	2.9345	2.724	2.724	2.761	2.714	2.733	131,242	2.7279	-2.01%
2026-05-19	2.990	2.960	2.990	2.920	2.990	521,000	1,541,100	2.9580	2.779	2.752	2.779	2.714	2.779	560,470	2.7497	0.00%
2026-05-18	2.990	2.940	2.990	2.920	3.060	1,558,000	4,636,190	2.9757	2.779	2.733	2.779	2.714	2.845	1,676,030	2.7662	-1.64%
2026-05-15	3.040	3.040	3.090	3.020	3.100	1,033,000	3,171,109	3.0698	2.826	2.826	2.872	2.807	2.882	1,111,258	2.8536	-1.94%
2026-05-14	3.100	3.090	3.110	3.060	3.100	841,000	2,596,584	3.0875	2.882	2.872	2.891	2.845	2.882	904,712	2.8701	0.00%
2026-05-13	3.100	3.090	3.100	3.080	3.150	889,000	2,758,240	3.1026	2.882	2.872	2.882	2.863	2.928	956,348	2.8841	0.98%
2026-05-12	3.070	3.070	3.100	3.040	3.110	1,238,660	3,825,238	3.0882	2.854	2.854	2.882	2.826	2.891	1,332,498	2.8707	0.33%
2026-05-11	3.060	3.060	3.080	3.000	3.100	1,396,000	4,288,385	3.0719	2.845	2.845	2.863	2.789	2.882	1,501,758	2.8556	-0.65%
2026-05-08	3.080	3.050	3.080	2.920	3.110	3,232,068	9,778,505	3.0255	2.863	2.835	2.863	2.714	2.891	3,476,922	2.8124	5.48%
2026-05-07	2.920	2.920	2.930	2.900	2.930	502,000	1,460,935	2.9102	2.714	2.714	2.724	2.696	2.724	540,030	2.7053	1.04%
2026-05-06	2.890	2.890	2.900	2.830	2.940	423,000	1,223,310	2.8920	2.686	2.686	2.696	2.631	2.733	455,045	2.6883	-0.69%
2026-05-05	2.910	2.900	2.910	2.840	2.910	1,050,000	3,026,540	2.8824	2.705	2.696	2.705	2.640	2.705	1,129,545	2.6794	2.46%
2026-05-04	2.840	2.840	2.860	2.790	2.870	3,432,035	9,671,370	2.8180	2.640	2.640	2.659	2.594	2.668	3,692,038	2.6195	1.79%
2026-04-30	2.790	2.790	2.830	2.790	2.880	4,288,582	11,998,445	2.7978	2.594	2.594	2.631	2.594	2.677	4,613,475	2.6007	-3.46%
2026-04-29	2.890	2.890	2.920	2.880	2.940	311,293	906,215	2.9111	2.686	2.686	2.714	2.677	2.733	334,876	2.7061	-0.34%
2026-04-28	2.900	2.900	2.930	2.900	2.960	3,952,000	11,474,250	2.9034	2.696	2.696	2.724	2.696	2.752	4,251,394	2.6989	-0.68%
2026-04-27	2.920	2.920	2.950	2.880	2.950	620,000	1,806,440	2.9136	2.714	2.714	2.742	2.677	2.742	666,970	2.7084	-2.01%
2026-04-24	2.980	2.910	2.980	2.820	2.990	905,431	2,659,651	2.9374	2.770	2.705	2.770	2.621	2.779	974,024	2.7306	2.76%
2026-04-23	2.900	2.900	2.910	2.800	2.920	770,000	2,235,170	2.9028	2.696	2.696	2.705	2.603	2.714	828,333	2.6984	-0.34%
2026-04-22	2.910	2.910	2.920	2.830	2.920	471,000	1,368,140	2.9048	2.705	2.705	2.714	2.631	2.714	506,682	2.7002	0.69%
2026-04-21	2.890	2.890	2.910	2.880	2.910	1,112,000	3,226,110	2.9012	2.686	2.686	2.705	2.677	2.705	1,196,242	2.6969	-0.34%
2026-04-20	2.900	2.890	2.910	2.890	2.910	706,000	2,045,040	2.8967	2.696	2.686	2.705	2.686	2.705	759,485	2.6927	0.00%
2026-04-17	2.900	2.900	2.920	2.850	2.910	321,000	929,300	2.8950	2.696	2.696	2.714	2.649	2.705	345,318	2.6911	0.35%
2026-04-16	2.890	2.890	2.920	2.810	2.910	1,644,000	4,751,280	2.8901	2.686	2.686	2.714	2.612	2.705	1,768,545	2.6865	1.40%
2026-04-15	2.850	2.850	2.900	2.830	2.900	1,351,000	3,855,625	2.8539	2.649	2.649	2.696	2.631	2.696	1,453,348	2.6529	0.71%
2026-04-14	2.830	2.830	2.870	2.800	2.880	493,000	1,399,420	2.8386	2.631	2.631	2.668	2.603	2.677	530,348	2.6387	-0.70%
2026-04-13	2.850	2.850	2.870	2.850	2.930	1,452,436	4,197,934	2.8903	2.649	2.649	2.668	2.649	2.724	1,562,469	2.6867	-2.40%
2026-04-10	2.920	2.920	2.940	2.680	2.980	5,741,100	16,077,385	2.8004	2.714	2.714	2.733	2.491	2.770	6,176,032	2.6032	3.55%
2026-04-09	2.820	2.820	2.840	2.760	2.850	869,000	2,437,870	2.8054	2.621	2.621	2.640	2.566	2.649	934,833	2.6078	2.17%
2026-04-08	2.760	2.750	2.760	2.690	2.760	924,000	2,537,130	2.7458	2.566	2.556	2.566	2.501	2.566	994,000	2.5524	2.60%
2026-04-02	2.690	2.690	2.700	2.670	2.700	276,000	739,810	2.6805	2.501	2.501	2.510	2.482	2.510	296,909	2.4917	-0.37%
2026-04-01	2.700	2.700	2.710	2.670	2.700	1,055,000	2,843,830	2.6956	2.510	2.510	2.519	2.482	2.510	1,134,924	2.5057	1.89%
2026-03-31	2.650	2.650	2.660	2.620	2.700	442,375	1,174,947	2.6560	2.463	2.463	2.473	2.435	2.510	475,888	2.4690	0.38%
2026-03-30	2.640	2.630	2.640	2.630	2.670	305,970	810,061	2.6475	2.454	2.445	2.454	2.445	2.482	329,150	2.4611	-0.38%
2026-03-27	2.650	2.650	2.680	2.590	2.670	763,000	2,015,220	2.6412	2.463	2.463	2.491	2.408	2.482	820,803	2.4552	0.76%
2026-03-26	2.630	2.630	2.640	2.610	2.730	2,366,000	6,338,855	2.6791	2.445	2.445	2.454	2.426	2.538	2,545,242	2.4905	0.00%
2026-03-25	2.630	2.610	2.630	2.510	2.650	439,000	1,153,355	2.6272	2.445	2.426	2.445	2.333	2.463	472,258	2.4422	0.38%
2026-03-24	2.620	2.620	2.630	2.520	2.630	1,316,000	3,414,210	2.5944	2.435	2.435	2.445	2.343	2.445	1,415,697	2.4117	4.38%
2026-03-23	2.510	2.490	2.510	2.430	2.510	1,196,321	2,975,736	2.4874	2.333	2.315	2.333	2.259	2.333	1,286,951	2.3122	-1.95%
2026-03-20	2.560	2.530	2.560	2.500	2.570	721,000	1,834,310	2.5441	2.380	2.352	2.380	2.324	2.389	775,621	2.3650	0.00%
2026-03-19	2.560	2.560	2.580	2.560	2.610	647,985	1,671,937	2.5802	2.380	2.380	2.398	2.380	2.426	697,075	2.3985	-2.29%
2026-03-18	2.620	2.600	2.620	2.600	2.640	244,000	639,160	2.6195	2.435	2.417	2.435	2.417	2.454	262,485	2.4350	0.77%
2026-03-17	2.600	2.600	2.640	2.570	2.660	285,000	750,250	2.6325	2.417	2.417	2.454	2.389	2.473	306,591	2.4471	-0.76%
2026-03-16	2.620	2.620	2.630	2.560	2.630	259,000	675,210	2.6070	2.435	2.435	2.445	2.380	2.445	278,621	2.4234	1.95%
2026-03-13	2.570	2.570	2.590	2.550	2.640	791,000	2,044,810	2.5851	2.389	2.389	2.408	2.370	2.454	850,924	2.4030	0.00%
2026-03-12	2.570	2.570	2.630	2.530	2.680	965,000	2,487,490	2.5777	2.389	2.389	2.445	2.352	2.491	1,038,106	2.3962	1.18%
2026-03-11	2.540	2.540	2.560	2.530	2.590	1,032,212	2,637,927	2.5556	2.361	2.361	2.380	2.352	2.408	1,110,410	2.3756	0.00%
2026-03-10	2.540	2.540	2.580	2.540	2.600	124,000	319,530	2.5769	2.361	2.361	2.398	2.361	2.417	133,394	2.3954	0.40%
2026-03-09	2.530	2.530	2.580	2.530	2.580	1,115,000	2,843,650	2.5504	2.352	2.352	2.398	2.352	2.398	1,199,470	2.3708	-2.32%
2026-03-06	2.590	2.580	2.590	2.520	2.670	565,940	1,452,309	2.5662	2.408	2.398	2.408	2.343	2.482	608,814	2.3855	4.44%
2026-03-05	2.480	2.480	2.500	2.480	2.530	954,000	2,380,212	2.4950	2.305	2.305	2.324	2.305	2.352	1,026,273	2.3193	-1.20%
2026-03-04	2.510	2.510	2.530	2.490	2.590	2,305,000	5,800,860	2.5166	2.333	2.333	2.352	2.315	2.408	2,479,621	2.3394	-3.09%
2026-03-03	2.590	2.580	2.590	2.530	2.610	1,683,000	4,325,930	2.5704	2.408	2.398	2.408	2.352	2.426	1,810,500	2.3894	-0.38%
2026-03-02	2.600	2.590	2.600	2.520	2.630	1,457,918	3,794,120	2.6024	2.417	2.408	2.417	2.343	2.445	1,568,366	2.4192	-0.76%
2026-02-27	2.620	2.620	2.700	2.510	2.620	7,257,948	18,932,832	2.6086	2.435	2.435	2.510	2.333	2.435	7,807,793	2.4249	3.97%
2026-02-26	2.520	2.520	2.540	2.520	2.610	676,000	1,725,680	2.5528	2.343	2.343	2.361	2.343	2.426	727,212	2.3730	-2.33%
2026-02-25	2.580	2.570	2.590	2.550	2.630	1,328,000	3,432,130	2.5844	2.398	2.389	2.408	2.370	2.445	1,428,606	2.4024	-0.39%
2026-02-24	2.590	2.550	2.590	2.510	2.590	732,000	1,863,355	2.5456	2.408	2.370	2.408	2.333	2.408	787,455	2.3663	0.78%
2026-02-23	2.570	2.550	2.570	2.540	2.600	440,000	1,126,060	2.5592	2.389	2.370	2.389	2.361	2.417	473,333	2.3790	0.78%
2026-02-20	2.550	2.540	2.580	2.530	2.600	548,000	1,405,290	2.5644	2.370	2.361	2.398	2.352	2.417	589,515	2.3838	-1.54%
2026-02-16	2.590	2.560	2.590	2.550	2.600	1,284,000	3,302,325	2.5719	2.408	2.380	2.408	2.370	2.417	1,381,273	2.3908	-0.38%
2026-02-13	2.600	2.600	2.610	2.600	2.620	336,000	881,450	2.6234	2.417	2.417	2.426	2.417	2.435	361,455	2.4386	-0.76%
2026-02-12	2.620	2.620	2.630	2.600	2.650	1,572,000	4,139,740	2.6334	2.435	2.435	2.445	2.417	2.463	1,691,091	2.4480	0.77%
2026-02-11	2.600	2.600	2.610	2.550	2.630	1,411,000	3,638,890	2.5789	2.417	2.417	2.426	2.370	2.445	1,517,894	2.3973	0.00%
2026-02-10	2.600	2.600	2.620	2.600	2.620	96,000	250,170	2.6059	2.417	2.417	2.435	2.417	2.435	103,273	2.4224	-0.38%
2026-02-09	2.610	2.600	2.610	2.600	2.630	545,000	1,426,420	2.6173	2.426	2.417	2.426	2.417	2.445	586,288	2.4330	-0.38%
2026-02-06	2.620	2.610	2.620	2.590	2.650	183,517	478,033	2.6048	2.435	2.426	2.435	2.408	2.463	197,420	2.4214	-1.13%
2026-02-05	2.650	2.620	2.650	2.620	2.650	302,404	797,243	2.6364	2.463	2.435	2.463	2.435	2.463	325,313	2.4507	1.15%
2026-02-04	2.620	2.620	2.660	2.620	2.670	439,000	1,163,475	2.6503	2.435	2.435	2.473	2.435	2.482	472,258	2.4636	-1.13%
2026-02-03	2.650	2.640	2.650	2.640	2.660	82,517	218,472	2.6476	2.463	2.454	2.463	2.454	2.473	88,768	2.4611	0.76%
2026-02-02	2.630	2.620	2.630	2.620	2.700	106,000	278,580	2.6281	2.445	2.435	2.445	2.435	2.510	114,030	2.4430	-2.23%
2026-01-30	2.690	2.680	2.690	2.670	2.720	730,994	1,966,792	2.6906	2.501	2.491	2.501	2.482	2.528	786,372	2.5011	-2.54%
2026-01-29	2.760	2.730	2.760	2.670	2.790	1,491,000	4,052,090	2.7177	2.566	2.538	2.566	2.482	2.594	1,603,955	2.5263	3.37%
2026-01-28	2.670	2.670	2.690	2.580	2.690	1,618,970	4,238,762	2.6182	2.482	2.482	2.501	2.398	2.501	1,741,619	2.4338	0.38%
2026-01-27	2.660	2.650	2.660	2.630	2.700	1,159,000	3,067,865	2.6470	2.473	2.463	2.473	2.445	2.510	1,246,803	2.4606	-0.75%
2026-01-26	2.680	2.660	2.680	2.640	2.680	892,000	2,372,560	2.6598	2.491	2.473	2.491	2.454	2.491	959,576	2.4725	0.00%
2026-01-23	2.680	2.660	2.680	2.640	2.680	706,000	1,873,230	2.6533	2.491	2.473	2.491	2.454	2.491	759,485	2.4664	0.75%
2026-01-22	2.660	2.640	2.660	2.640	2.670	755,000	2,000,600	2.6498	2.473	2.454	2.473	2.454	2.482	812,197	2.4632	0.38%
2026-01-21	2.650	2.640	2.650	2.630	2.700	491,000	1,297,750	2.6431	2.463	2.454	2.463	2.445	2.510	528,197	2.4569	-1.49%
2026-01-20	2.690	2.660	2.690	2.660	2.720	1,208,000	3,251,730	2.6918	2.501	2.473	2.501	2.473	2.528	1,299,515	2.5023	-0.37%
2026-01-19	2.700	2.700	2.730	2.700	2.740	439,000	1,192,370	2.7161	2.510	2.510	2.538	2.510	2.547	472,258	2.5248	-1.10%
2026-01-16	2.730	2.700	2.730	2.700	2.730	1,011,000	2,735,395	2.7056	2.538	2.510	2.538	2.510	2.538	1,087,591	2.5151	0.00%
2026-01-15	2.730	2.700	2.730	2.700	2.750	181,436	492,065	2.7121	2.538	2.510	2.538	2.510	2.556	195,181	2.5211	1.11%
2026-01-14	2.700	2.700	2.730	2.700	2.750	418,000	1,135,075	2.7155	2.510	2.510	2.538	2.510	2.556	449,667	2.5243	-0.37%
2026-01-13	2.710	2.700	2.710	2.700	2.750	679,970	1,843,830	2.7116	2.519	2.510	2.519	2.510	2.556	731,483	2.5207	0.37%
2026-01-12	2.700	2.700	2.710	2.700	2.710	328,000	887,469	2.7057	2.510	2.510	2.519	2.510	2.519	352,848	2.5152	-1.10%
2026-01-09	2.730	2.710	2.730	2.720	2.750	198,000	541,805	2.7364	2.538	2.519	2.538	2.528	2.556	213,000	2.5437	0.74%
2026-01-08	2.710	2.700	2.710	2.710	2.720	1,950,000	5,284,785	2.7101	2.519	2.510	2.519	2.519	2.528	2,097,727	2.5193	0.37%
2026-01-07	2.700	2.700	2.710	2.700	2.720	229,000	619,689	2.7061	2.510	2.510	2.519	2.510	2.528	246,348	2.5155	0.00%
2026-01-06	2.700	2.700	2.730	2.700	2.830	4,102,000	11,230,970	2.7379	2.510	2.510	2.538	2.510	2.631	4,412,758	2.5451	-1.46%
2026-01-05	2.740	2.730	2.740	2.720	2.750	3,044,000	8,361,720	2.7470	2.547	2.538	2.547	2.528	2.556	3,274,606	2.5535	-0.36%
2026-01-02	2.750	2.710	2.750	2.700	2.770	759,115	2,060,467	2.7143	2.556	2.519	2.556	2.510	2.575	816,624	2.5232	1.85%
2025-12-31	2.700	2.700	2.710	2.650	2.750	27,860,000	75,293,040	2.7025	2.510	2.510	2.519	2.463	2.556	29,970,606	2.5122	1.89%
2025-12-30	2.650	2.650	2.680	2.620	2.670	928,000	2,461,060	2.6520	2.463	2.463	2.491	2.435	2.482	998,303	2.4652	1.92%
2025-12-29	2.600	2.600	2.620	2.580	2.650	1,013,000	2,636,340	2.6025	2.417	2.417	2.435	2.398	2.463	1,089,742	2.4192	0.00%
2025-12-24	2.600	2.600	2.620	2.600	2.630	163,681	426,363	2.6048	2.417	2.417	2.435	2.417	2.445	176,081	2.4214	-0.76%
2025-12-23	2.620	2.610	2.620	2.620	2.640	576,000	1,512,900	2.6266	2.435	2.426	2.435	2.435	2.454	619,636	2.4416	-0.38%
2025-12-22	2.630	2.620	2.630	2.630	2.660	223,005	589,893	2.6452	2.445	2.435	2.445	2.445	2.473	239,899	2.4589	0.00%
2025-12-19	2.630	2.630	2.640	2.630	2.660	192,000	506,760	2.6394	2.445	2.445	2.454	2.445	2.473	206,545	2.4535	-0.75%
2025-12-18	2.650	2.630	2.650	2.640	2.680	238,000	631,840	2.6548	2.463	2.445	2.463	2.454	2.491	256,030	2.4678	0.38%
2025-12-17	2.640	2.630	2.640	2.640	2.660	96,000	254,250	2.6484	2.454	2.445	2.454	2.454	2.473	103,273	2.4619	-0.38%
2025-12-16	2.650	2.640	2.650	2.630	2.660	740,000	1,959,769	2.6483	2.463	2.454	2.463	2.445	2.473	796,061	2.4618	-1.12%
2025-12-15	2.680	2.670	2.680	2.660	2.700	140,000	374,625	2.6759	2.491	2.482	2.491	2.473	2.510	150,606	2.4874	-0.74%
2025-12-12	2.700	2.690	2.700	2.660	2.710	233,000	626,060	2.6870	2.510	2.501	2.510	2.473	2.519	250,652	2.4977	1.12%
2025-12-11	2.670	2.670	2.700	2.660	2.690	128,000	341,910	2.6712	2.482	2.482	2.510	2.473	2.501	137,697	2.4831	0.00%
2025-12-10	2.670	2.660	2.670	2.620	2.710	1,293,000	3,442,730	2.6626	2.482	2.473	2.482	2.435	2.519	1,390,955	2.4751	0.75%
2025-12-09	2.650	2.640	2.650	2.620	2.660	893,000	2,354,910	2.6371	2.463	2.454	2.463	2.435	2.473	960,652	2.4514	0.00%
2025-12-08	2.650	2.640	2.650	2.600	2.670	1,048,582	2,768,920	2.6406	2.463	2.454	2.463	2.417	2.482	1,128,020	2.4547	0.00%
2025-12-05	2.650	2.630	2.650	2.620	2.650	190,000	499,300	2.6279	2.463	2.445	2.463	2.435	2.463	204,394	2.4428	1.15%
2025-12-04	2.620	2.610	2.620	2.600	2.670	927,000	2,430,800	2.6222	2.435	2.426	2.435	2.417	2.482	997,227	2.4376	-1.87%
2025-12-03	2.670	2.650	2.670	2.650	2.690	442,000	1,176,860	2.6626	2.482	2.463	2.482	2.463	2.501	475,485	2.4751	0.00%
2025-12-02	2.670	2.660	2.670	2.670	2.710	2,284,000	6,151,070	2.6931	2.482	2.473	2.482	2.482	2.519	2,457,030	2.5035	-1.11%
2025-12-01	2.700	2.690	2.700	2.670	2.710	467,189	1,255,578	2.6875	2.510	2.501	2.510	2.482	2.519	502,582	2.4983	0.75%
2025-11-28	2.680	2.660	2.680	2.660	2.720	1,491,000	3,995,710	2.6799	2.491	2.473	2.491	2.473	2.528	1,603,955	2.4912	-1.11%
2025-11-27	2.710	2.700	2.740	2.710	2.740	171,000	465,500	2.7222	2.519	2.510	2.547	2.519	2.547	183,955	2.5305	-0.37%
2025-11-26	2.720	2.710	2.720	2.720	2.750	352,000	962,130	2.7333	2.528	2.519	2.528	2.528	2.556	378,667	2.5408	-0.73%
2025-11-25	2.740	2.720	2.740	2.740	2.780	376,000	1,037,560	2.7595	2.547	2.528	2.547	2.547	2.584	404,485	2.5651	-1.44%
2025-11-24	2.780	2.760	2.780	2.760	2.810	627,000	1,745,070	2.7832	2.584	2.566	2.584	2.566	2.612	674,500	2.5872	0.36%
2025-11-21	2.770	2.750	2.770	2.730	2.790	976,000	2,693,700	2.7599	2.575	2.556	2.575	2.538	2.594	1,049,939	2.5656	-0.72%
2025-11-20	2.790	2.790	2.800	2.770	2.830	2,473,000	6,944,750	2.8082	2.594	2.594	2.603	2.575	2.631	2,660,348	2.6105	-0.71%
2025-11-19	2.810	2.800	2.810	2.780	2.830	2,653,000	7,448,980	2.8078	2.612	2.603	2.612	2.584	2.631	2,853,985	2.6100	-1.06%
2025-11-18	2.840	2.800	2.840	2.790	2.870	1,262,000	3,581,235	2.8377	2.640	2.603	2.640	2.594	2.668	1,357,606	2.6379	-0.70%
2025-11-17	2.860	2.840	2.870	2.820	2.880	726,000	2,066,170	2.8460	2.659	2.640	2.668	2.621	2.677	781,000	2.6455	-0.69%
2025-11-14	2.880	2.870	2.880	2.870	2.940	114,000	329,515	2.8905	2.677	2.668	2.677	2.668	2.733	122,636	2.6869	-1.37%
2025-11-13	2.920	2.910	2.950	2.910	2.970	366,000	1,074,608	2.9361	2.714	2.705	2.742	2.705	2.761	393,727	2.7293	-1.68%
2025-11-12	2.970	2.930	2.970	2.930	3.000	894,000	2,654,130	2.9688	2.761	2.724	2.761	2.724	2.789	961,727	2.7598	1.71%
2025-11-11	2.920	2.920	2.930	2.900	2.950	396,000	1,155,486	2.9179	2.714	2.714	2.724	2.696	2.742	426,000	2.7124	-1.02%
2025-11-10	2.950	2.940	2.950	2.900	2.950	382,000	1,125,510	2.9464	2.742	2.733	2.742	2.696	2.742	410,939	2.7389	0.00%
2025-11-07	2.950	2.920	2.950	2.840	2.950	1,432,000	4,135,230	2.8877	2.742	2.714	2.742	2.640	2.742	1,540,485	2.6844	4.98%
2025-11-06	2.810	2.810	2.850	2.780	2.920	2,431,000	6,851,970	2.8186	2.612	2.612	2.649	2.584	2.714	2,615,167	2.6201	-2.77%
2025-11-05	2.890	2.890	2.900	2.890	2.930	261,000	756,277	2.8976	2.686	2.686	2.696	2.686	2.724	280,773	2.6936	-1.37%
2025-11-04	2.930	2.900	2.930	2.910	3.000	221,000	647,855	2.9315	2.724	2.696	2.724	2.705	2.789	237,742	2.7250	0.00%
2025-11-03	2.930	2.910	2.930	2.890	2.930	156,000	451,720	2.8956	2.724	2.705	2.724	2.686	2.724	167,818	2.6917	1.03%
2025-10-31	2.900	2.900	2.910	2.890	2.930	503,000	1,459,680	2.9019	2.696	2.696	2.705	2.686	2.724	541,106	2.6976	-1.69%
2025-10-30	2.950	2.930	2.950	2.920	2.960	472,000	1,385,595	2.9356	2.742	2.724	2.742	2.714	2.752	507,758	2.7289	0.34%
2025-10-28	2.940	2.930	2.940	2.940	2.990	568,000	1,671,700	2.9431	2.733	2.724	2.733	2.733	2.779	611,030	2.7359	-1.34%
2025-10-27	2.980	2.970	2.980	2.970	3.020	623,000	1,859,480	2.9847	2.770	2.761	2.770	2.761	2.807	670,197	2.7745	-1.32%
2025-10-24	3.020	3.010	3.020	2.990	3.040	582,000	1,752,930	3.0119	2.807	2.798	2.807	2.779	2.826	626,091	2.7998	-0.66%
2025-10-23	3.040	3.020	3.040	2.990	3.040	263,000	794,490	3.0209	2.826	2.807	2.826	2.779	2.826	282,924	2.8081	0.00%
2025-10-22	3.040	3.010	3.040	3.010	3.040	392,000	1,189,850	3.0353	2.826	2.798	2.826	2.798	2.826	421,697	2.8216	0.33%
2025-10-21	3.030	3.000	3.030	3.010	3.050	299,000	905,650	3.0289	2.817	2.789	2.817	2.798	2.835	321,652	2.8156	0.33%
2025-10-20	3.020	3.010	3.020	2.960	3.090	333,126	999,152	2.9993	2.807	2.798	2.807	2.752	2.872	358,363	2.7881	1.34%
2025-10-17	2.980	2.970	2.990	2.960	3.030	911,000	2,714,220	2.9794	2.770	2.761	2.779	2.752	2.817	980,015	2.7696	-2.61%
2025-10-16	3.060	3.050	3.060	3.020	3.070	2,146,511	6,517,817	3.0365	2.845	2.835	2.845	2.807	2.854	2,309,125	2.8226	0.33%
2025-10-15	3.050	3.040	3.050	2.960	3.050	474,000	1,434,660	3.0267	2.835	2.826	2.835	2.752	2.835	509,909	2.8136	3.04%
2025-10-14	2.960	2.930	2.960	2.960	3.020	1,167,377	3,476,573	2.9781	2.752	2.724	2.752	2.752	2.807	1,255,815	2.7684	-1.33%
2025-10-13	3.000	2.990	3.000	2.940	3.000	396,000	1,175,360	2.9681	2.789	2.779	2.789	2.733	2.789	426,000	2.7591	-1.64%
2025-10-10	3.050	3.050	3.060	3.010	3.090	937,000	2,874,790	3.0681	2.835	2.835	2.845	2.798	2.872	1,007,985	2.8520	-0.33%
2025-10-09	3.060	3.040	3.060	3.000	3.060	354,970	1,080,400	3.0436	2.845	2.826	2.845	2.789	2.845	381,862	2.8293	1.66%
2025-10-08	3.010	3.000	3.010	2.950	3.020	694,402	2,076,237	2.9900	2.798	2.789	2.798	2.742	2.807	747,008	2.7794	0.00%
2025-10-06	3.010	3.000	3.010	3.000	3.050	1,294,000	3,899,670	3.0137	2.798	2.789	2.798	2.789	2.835	1,392,030	2.8014	-1.63%
2025-10-03	3.060	3.050	3.060	3.050	3.150	841,000	2,589,990	3.0797	2.845	2.835	2.845	2.835	2.928	904,712	2.8628	-1.92%
2025-10-02	3.120	3.110	3.120	3.100	3.200	3,011,170	9,485,924	3.1502	2.900	2.891	2.900	2.882	2.975	3,239,289	2.9284	-0.32%
2025-09-30	3.130	3.100	3.130	3.070	3.130	212,833	659,175	3.0971	2.910	2.882	2.910	2.854	2.910	228,957	2.8790	1.95%
2025-09-29	3.070	3.040	3.070	3.010	3.080	321,000	975,050	3.0375	2.854	2.826	2.854	2.798	2.863	345,318	2.8236	1.32%
2025-09-26	3.030	3.020	3.030	3.020	3.090	430,000	1,314,080	3.0560	2.817	2.807	2.817	2.807	2.872	462,576	2.8408	-1.30%
2025-09-25	3.070	3.070	3.080	3.050	3.110	447,000	1,372,050	3.0695	2.854	2.854	2.863	2.835	2.891	480,864	2.8533	-1.60%
2025-09-24	3.120	3.100	3.120	3.050	3.120	260,000	806,220	3.1008	2.900	2.882	2.900	2.835	2.900	279,697	2.8825	1.63%
2025-09-23	3.070	3.070	3.080	3.040	3.120	585,000	1,800,600	3.0779	2.854	2.854	2.863	2.826	2.900	629,318	2.8612	-1.92%
2025-09-22	3.130	3.130	3.140	3.120	3.180	547,000	1,721,965	3.1480	2.910	2.910	2.919	2.900	2.956	588,439	2.9263	-2.19%
2025-09-19	3.200	3.180	3.200	3.080	3.200	792,000	2,500,740	3.1575	2.975	2.956	2.975	2.863	2.975	852,000	2.9351	2.24%
2025-09-18	3.130	3.110	3.130	3.100	3.150	329,000	1,026,110	3.1189	2.910	2.891	2.910	2.882	2.928	353,924	2.8992	-0.32%
2025-09-17	3.140	3.130	3.140	3.100	3.140	495,000	1,545,600	3.1224	2.919	2.910	2.919	2.882	2.919	532,500	2.9025	0.00%
2025-09-16	3.140	3.100	3.140	3.090	3.150	432,000	1,348,020	3.1204	2.919	2.882	2.919	2.872	2.928	464,727	2.9007	1.62%
2025-09-15	3.090	3.090	3.100	3.060	3.140	804,000	2,488,590	3.0953	2.872	2.872	2.882	2.845	2.919	864,909	2.8773	-1.59%
2025-09-12	3.140	3.140	3.160	3.140	3.210	679,000	2,148,820	3.1647	2.919	2.919	2.937	2.919	2.984	730,439	2.9418	-1.87%
2025-09-11	3.200	3.180	3.200	3.150	3.220	690,000	2,198,820	3.1867	2.975	2.956	2.975	2.928	2.993	742,273	2.9623	0.00%
2025-09-10	3.200	3.160	3.200	3.150	3.210	947,000	3,014,309	3.1830	2.975	2.937	2.975	2.928	2.984	1,018,742	2.9589	0.63%
2025-09-09	3.180	3.160	3.180	3.130	3.190	501,000	1,586,745	3.1672	2.956	2.937	2.956	2.910	2.965	538,955	2.9441	0.63%
2025-09-08	3.160	3.130	3.160	3.100	3.190	332,000	1,049,630	3.1615	2.937	2.910	2.937	2.882	2.965	357,152	2.9389	1.94%
2025-09-05	3.100	3.100	3.110	3.090	3.170	626,000	1,948,730	3.1130	2.882	2.882	2.891	2.872	2.947	673,424	2.8938	-0.96%
2025-09-04	3.130	3.110	3.130	3.110	3.200	758,000	2,389,290	3.1521	2.910	2.891	2.910	2.891	2.975	815,424	2.9301	-2.19%
2025-09-03	3.200	3.190	3.200	3.190	3.230	672,000	2,152,590	3.2033	2.975	2.965	2.975	2.965	3.003	722,909	2.9777	-0.93%
2025-09-02	3.230	3.200	3.230	3.150	3.230	3,473,000	11,048,790	3.1813	3.003	2.975	3.003	2.928	3.003	3,736,106	2.9573	0.62%
2025-09-01	3.210	3.210	3.220	3.170	3.250	2,466,000	7,900,600	3.2038	2.984	2.984	2.993	2.947	3.021	2,652,818	2.9782	0.94%
2025-08-29	3.180	3.160	3.180	3.140	3.250	2,170,000	6,955,805	3.2054	2.956	2.937	2.956	2.919	3.021	2,334,394	2.9797	1.60%
2025-08-28	3.130	3.130	3.150	3.120	3.160	815,000	2,560,130	3.1413	2.910	2.910	2.928	2.900	2.937	876,742	2.9200	-0.95%
2025-08-27	3.160	3.140	3.160	3.150	3.300	1,002,000	3,183,490	3.1771	2.937	2.919	2.937	2.928	3.068	1,077,909	2.9534	-2.77%
2025-08-26	3.250	3.250	3.260	3.180	3.290	2,052,901	6,631,667	3.2304	3.021	3.021	3.030	2.956	3.058	2,208,424	3.0029	1.88%
2025-08-25	3.190	3.190	3.200	3.130	3.230	1,329,718	4,226,058	3.1782	2.965	2.965	2.975	2.910	3.003	1,430,454	2.9543	1.92%
2025-08-22	3.130	3.130	3.140	2.970	3.150	3,865,000	11,833,880	3.0618	2.910	2.910	2.919	2.761	2.928	4,157,803	2.8462	4.33%
2025-08-21	3.000	3.000	3.020	3.000	3.090	1,627,000	4,902,330	3.0131	2.789	2.789	2.807	2.789	2.872	1,750,258	2.8009	-1.32%
2025-08-20	3.040	3.020	3.040	2.990	3.050	725,000	2,182,260	3.0100	2.826	2.807	2.826	2.779	2.835	779,924	2.7980	-0.65%
2025-08-19	3.060	3.040	3.060	2.930	3.070	2,278,172	6,921,907	3.0384	2.845	2.826	2.845	2.724	2.854	2,450,761	2.8244	3.73%
2025-08-18	2.950	2.950	2.960	2.920	2.980	606,000	1,783,135	2.9425	2.742	2.742	2.752	2.714	2.770	651,909	2.7353	2.08%
2025-08-15	2.890	2.880	2.890	2.870	2.930	795,000	2,301,390	2.8948	2.686	2.677	2.686	2.668	2.724	855,227	2.6910	0.35%
2025-08-14	2.880	2.870	2.880	2.870	2.940	602,000	1,747,478	2.9028	2.677	2.668	2.677	2.668	2.733	647,606	2.6984	0.70%
2025-08-13	2.860	2.860	2.880	2.830	2.890	513,000	1,465,900	2.8575	2.659	2.659	2.677	2.631	2.686	551,864	2.6563	1.42%
2025-08-12	2.820	2.830	2.850	2.770	2.860	1,098,000	3,106,991	2.8297	2.621	2.631	2.649	2.575	2.659	1,181,182	2.6304	1.08%
2025-08-11	2.790	2.760	2.790	2.760	2.800	451,600	1,251,710	2.7717	2.594	2.566	2.594	2.566	2.603	485,812	2.5765	-0.36%
2025-08-08	2.800	2.800	2.810	2.800	2.870	341,000	960,190	2.8158	2.603	2.603	2.612	2.603	2.668	366,833	2.6175	-1.41%
2025-08-07	2.840	2.830	2.860	2.820	2.870	708,000	2,016,410	2.8480	2.640	2.631	2.659	2.621	2.668	761,636	2.6475	0.71%
2025-08-06	2.820	2.820	2.830	2.800	2.850	606,000	1,706,789	2.8165	2.621	2.621	2.631	2.603	2.649	651,909	2.6181	0.71%
2025-08-05	2.800	2.800	2.810	2.800	2.830	745,000	2,093,160	2.8096	2.603	2.603	2.612	2.603	2.631	801,439	2.6118	0.00%
2025-08-04	2.800	2.790	2.800	2.800	2.890	301,000	852,590	2.8325	2.603	2.594	2.603	2.603	2.686	323,803	2.6331	-1.75%
2025-08-01	2.850	2.830	2.850	2.840	2.900	327,000	940,280	2.8755	2.649	2.631	2.649	2.640	2.696	351,773	2.6730	0.00%
2025-07-31	2.850	2.850	2.870	2.850	2.980	1,405,000	4,116,800	2.9301	2.649	2.649	2.668	2.649	2.770	1,511,439	2.7238	-4.36%
2025-07-30	2.980	2.960	2.980	2.960	3.000	947,000	2,821,810	2.9797	2.770	2.752	2.770	2.752	2.789	1,018,742	2.7699	0.34%
2025-07-29	2.970	2.960	2.980	2.970	3.000	244,011	726,030	2.9754	2.761	2.752	2.770	2.761	2.789	262,497	2.7659	-1.00%
2025-07-28	3.000	2.990	3.000	2.980	3.040	2,048,000	6,135,955	2.9961	2.789	2.779	2.789	2.770	2.826	2,203,152	2.7851	-0.99%
2025-07-25	3.030	3.030	3.040	3.030	3.070	1,427,000	4,349,230	3.0478	2.817	2.817	2.826	2.817	2.854	1,535,106	2.8332	-0.33%
2025-07-24	3.040	3.040	3.060	2.800	3.090	3,966,000	11,804,170	2.9763	2.826	2.826	2.845	2.603	2.872	4,266,455	2.7667	7.04%
2025-07-23	2.840	2.800	2.840	2.790	2.840	5,589,210	15,664,069	2.8026	2.640	2.603	2.640	2.594	2.640	6,012,635	2.6052	0.71%
2025-07-22	2.820	2.810	2.820	2.810	2.830	241,000	679,550	2.8197	2.621	2.612	2.621	2.612	2.631	259,258	2.6211	0.36%
2025-07-21	2.810	2.800	2.810	2.770	2.810	541,000	1,517,060	2.8042	2.612	2.603	2.612	2.575	2.612	581,985	2.6067	0.00%
2025-07-18	2.810	2.790	2.810	2.790	2.820	2,010,000	5,627,960	2.8000	2.612	2.594	2.612	2.594	2.621	2,162,273	2.6028	0.36%
2025-07-17	2.800	2.790	2.800	2.780	2.820	1,441,000	4,028,850	2.7959	2.603	2.594	2.603	2.584	2.621	1,550,167	2.5990	0.36%
2025-07-16	2.790	2.790	2.800	2.790	2.870	539,000	1,511,530	2.8043	2.594	2.594	2.603	2.594	2.668	579,833	2.6068	-1.41%
2025-07-15	2.830	2.810	2.830	2.790	2.870	1,324,000	3,727,900	2.8156	2.631	2.612	2.631	2.594	2.668	1,424,303	2.6174	0.71%
2025-07-14	2.810	2.800	2.810	2.780	2.860	1,389,000	3,901,240	2.8087	2.612	2.603	2.612	2.584	2.659	1,494,227	2.6109	1.44%
2025-07-11	2.770	2.770	2.800	2.770	2.840	712,960	2,000,710	2.8062	2.575	2.575	2.603	2.575	2.640	766,972	2.6086	-1.77%
2025-07-10	2.820	2.820	2.840	2.790	2.840	1,751,000	4,925,300	2.8128	2.621	2.621	2.640	2.594	2.640	1,883,652	2.6148	1.08%
2025-07-09	2.790	2.790	2.800	2.720	2.810	774,000	2,150,670	2.7786	2.594	2.594	2.603	2.528	2.612	832,636	2.5830	1.82%
2025-07-08	2.740	2.720	2.740	2.650	2.740	702,000	1,903,860	2.7121	2.547	2.528	2.547	2.463	2.547	755,182	2.5211	3.01%
2025-07-07	2.660	2.660	2.700	2.650	2.700	1,705,000	4,576,420	2.6841	2.473	2.473	2.510	2.463	2.510	1,834,167	2.4951	0.00%
2025-07-04	2.660	2.650	2.660	2.650	2.690	857,000	2,285,390	2.6667	2.473	2.463	2.473	2.463	2.501	921,924	2.4789	-1.12%
2025-07-03	2.690	2.690	2.700	2.690	2.710	1,575,000	4,253,290	2.7005	2.501	2.501	2.510	2.501	2.519	1,694,318	2.5103	-0.37%
2025-07-02	2.700	2.690	2.700	2.690	2.720	6,091,000	16,447,450	2.7003	2.510	2.501	2.510	2.501	2.528	6,552,439	2.5101	0.75%
2025-06-30	2.680	2.660	2.680	2.640	2.680	570,000	1,518,150	2.6634	2.491	2.473	2.491	2.454	2.491	613,182	2.4759	0.37%
2025-06-27	2.670	2.660	2.670	2.640	2.700	167,000	444,720	2.6630	2.482	2.473	2.482	2.454	2.510	179,652	2.4755	-0.74%
2025-06-26	2.690	2.680	2.690	2.660	2.730	1,523,000	4,090,360	2.6857	2.501	2.491	2.501	2.473	2.538	1,638,379	2.4966	0.00%
2025-06-25	2.690	2.680	2.690	2.600	2.690	2,969,000	7,811,460	2.6310	2.501	2.491	2.501	2.417	2.501	3,193,924	2.4457	3.46%
2025-06-24	2.600	2.600	2.630	2.580	2.630	1,858,300	4,852,248	2.6111	2.417	2.417	2.445	2.398	2.445	1,999,080	2.4272	0.00%
2025-06-23	2.600	2.580	2.600	2.570	2.610	103,300	267,554	2.5901	2.417	2.398	2.417	2.389	2.426	111,126	2.4077	0.00%
2025-06-20	2.600	2.590	2.600	2.600	2.640	582,000	1,518,040	2.6083	2.417	2.408	2.417	2.417	2.454	626,091	2.4246	-1.89%
2025-06-19	2.650	2.610	2.650	2.600	2.650	331,000	867,860	2.6219	2.463	2.426	2.463	2.417	2.463	356,076	2.4373	-0.75%
2025-06-18	2.670	2.650	2.670	2.650	2.700	1,041,758	2,782,392	2.6709	2.482	2.463	2.482	2.463	2.510	1,120,679	2.4828	-0.74%
2025-06-17	2.690	2.680	2.690	2.660	2.700	259,000	694,730	2.6824	2.501	2.491	2.501	2.473	2.510	278,621	2.4935	0.00%
2025-06-16	2.690	2.690	2.710	2.690	2.730	1,113,000	3,001,230	2.6965	2.501	2.501	2.519	2.501	2.538	1,197,318	2.5066	0.00%
2025-06-13	2.690	2.670	2.690	2.630	2.700	1,539,000	4,106,759	2.6685	2.501	2.482	2.501	2.445	2.510	1,655,591	2.4805	-0.37%
2025-06-12	2.700	2.680	2.700	2.680	2.720	800,000	2,158,020	2.6975	2.510	2.491	2.510	2.491	2.528	860,606	2.5076	0.00%
2025-06-11	2.700	2.700	2.710	2.700	2.740	1,159,000	3,138,770	2.7082	2.510	2.510	2.519	2.510	2.547	1,246,803	2.5175	-0.74%
2025-06-10	2.720	2.700	2.720	2.660	2.730	2,569,000	6,924,611	2.6954	2.528	2.510	2.528	2.473	2.538	2,763,621	2.5056	2.64%
2025-06-09	2.650	2.630	2.650	2.560	2.660	1,990,000	5,209,840	2.6180	2.463	2.445	2.463	2.380	2.473	2,140,758	2.4336	3.11%
2025-06-06	2.570	2.560	2.570	2.560	2.620	949,000	2,443,240	2.5745	2.389	2.380	2.389	2.380	2.435	1,020,894	2.3932	0.00%
2025-06-05	2.570	2.560	2.570	2.520	2.590	3,792,000	9,670,860	2.5503	2.389	2.380	2.389	2.343	2.408	4,079,273	2.3707	2.80%
2025-06-04	2.500	2.470	2.500	2.430	2.520	3,891,000	9,657,880	2.4821	2.324	2.296	2.324	2.259	2.343	4,185,773	2.3073	0.40%
2025-06-03	2.490	2.490	2.500	2.480	2.500	333,000	829,690	2.4916	2.315	2.315	2.324	2.305	2.324	358,227	2.3161	1.63%
2025-06-02	2.450	2.450	2.500	2.450	2.550	58,878,500	137,973,502	2.3434	2.277	2.277	2.324	2.277	2.370	63,338,992	2.1783	-4.67%
2025-05-30	2.570	2.550	2.570	2.500	2.590	2,226,000	5,644,680	2.5358	2.389	2.370	2.389	2.324	2.408	2,394,636	2.3572	0.78%
2025-05-29	2.550	2.510	2.550	2.460	2.560	1,684,000	4,229,128	2.5114	2.370	2.333	2.370	2.287	2.380	1,811,576	2.3345	3.66%
2025-05-28	2.460	2.450	2.460	2.440	2.480	361,000	886,613	2.4560	2.287	2.277	2.287	2.268	2.305	388,348	2.2830	0.41%
2025-05-27	2.450	2.430	2.450	2.420	2.500	758,000	1,853,953	2.4458	2.277	2.259	2.277	2.250	2.324	815,424	2.2736	1.66%
2025-05-26	2.560	2.560	2.610	2.550	2.590	569,200	1,460,454	2.5658	2.240	2.240	2.284	2.232	2.267	650,432	2.2454	-0.78%
2025-05-23	2.580	2.580	2.600	2.580	2.600	154,000	398,375	2.5869	2.258	2.258	2.275	2.258	2.275	175,978	2.2638	-0.77%
2025-05-22	2.600	2.570	2.600	2.560	2.640	1,131,000	2,925,008	2.5862	2.275	2.249	2.275	2.240	2.310	1,292,409	2.2632	-0.76%
2025-05-21	2.620	2.620	2.630	2.590	2.630	260,609	680,095	2.6096	2.293	2.293	2.302	2.267	2.302	297,801	2.2837	0.00%
2025-05-20	2.620	2.600	2.620	2.550	2.630	531,000	1,375,674	2.5907	2.293	2.275	2.293	2.232	2.302	606,781	2.2672	2.75%
2025-05-19	2.550	2.550	2.570	2.510	2.560	394,020	996,349	2.5287	2.232	2.232	2.249	2.197	2.240	450,252	2.2129	1.19%
2025-05-16	2.520	2.520	2.530	2.520	2.570	328,020	834,950	2.5454	2.205	2.205	2.214	2.205	2.249	374,833	2.2275	-3.08%
2025-05-15	2.600	2.550	2.600	2.550	2.620	746,000	1,931,062	2.5886	2.275	2.232	2.275	2.232	2.293	852,464	2.2653	0.39%
2025-05-14	2.590	2.590	2.610	2.530	2.610	2,645,000	6,777,278	2.5623	2.267	2.267	2.284	2.214	2.284	3,022,477	2.2423	1.97%
2025-05-13	2.540	2.540	2.560	2.530	2.560	347,000	882,620	2.5436	2.223	2.223	2.240	2.214	2.240	396,522	2.2259	0.40%
2025-05-12	2.530	2.520	2.530	2.510	2.560	429,000	1,089,910	2.5406	2.214	2.205	2.214	2.197	2.240	490,224	2.2233	0.80%
2025-05-09	2.510	2.500	2.510	2.500	2.530	640,450	1,608,014	2.5108	2.197	2.188	2.197	2.188	2.214	731,851	2.1972	-1.18%
2025-05-08	2.540	2.540	2.570	2.520	2.560	356,000	900,950	2.5308	2.223	2.223	2.249	2.205	2.240	406,806	2.2147	0.40%
2025-05-07	2.530	2.520	2.530	2.530	2.640	348,000	894,670	2.5709	2.214	2.205	2.214	2.214	2.310	397,664	2.2498	-0.39%
2025-05-06	2.540	2.540	2.560	2.520	2.570	1,244,000	3,168,170	2.5468	2.223	2.223	2.240	2.205	2.249	1,421,536	2.2287	-0.78%
2025-05-02	2.560	2.550	2.560	2.540	2.590	242,000	619,760	2.5610	2.240	2.232	2.240	2.223	2.267	276,537	2.2411	0.79%
2025-04-30	2.540	2.540	2.550	2.530	2.600	770,000	1,967,850	2.5556	2.223	2.223	2.232	2.214	2.275	879,889	2.2365	-0.78%
2025-04-29	2.560	2.530	2.560	2.510	2.560	419,000	1,059,919	2.5296	2.240	2.214	2.240	2.197	2.240	478,797	2.2137	2.40%
2025-04-28	2.500	2.500	2.510	2.450	2.540	1,565,000	3,888,960	2.4850	2.188	2.188	2.197	2.144	2.223	1,788,347	2.1746	-1.19%
2025-04-25	2.530	2.500	2.530	2.500	2.590	1,592,000	4,042,160	2.5390	2.214	2.188	2.214	2.188	2.267	1,819,200	2.2219	1.20%
2025-04-24	2.500	2.500	2.520	2.450	2.530	1,637,195	4,079,468	2.4917	2.188	2.188	2.205	2.144	2.214	1,870,845	2.1805	2.04%
2025-04-23	2.450	2.450	2.470	2.400	2.470	1,783,000	4,365,430	2.4484	2.144	2.144	2.162	2.100	2.162	2,037,458	2.1426	2.94%
2025-04-22	2.380	2.380	2.390	2.380	2.430	1,165,000	2,792,010	2.3966	2.083	2.083	2.092	2.083	2.127	1,331,261	2.0973	-0.42%
2025-04-17	2.390	2.390	2.410	2.380	2.450	2,336,000	5,642,400	2.4154	2.092	2.092	2.109	2.083	2.144	2,669,379	2.1138	0.42%
2025-04-16	2.380	2.380	2.410	2.360	2.410	809,000	1,920,900	2.3744	2.083	2.083	2.109	2.065	2.109	924,455	2.0779	-1.65%
2025-04-15	2.420	2.390	2.420	2.340	2.450	8,747,000	20,895,410	2.3889	2.118	2.092	2.118	2.048	2.144	9,995,314	2.0905	3.42%
2025-04-14	2.340	2.320	2.340	2.320	2.400	1,368,000	3,211,650	2.3477	2.048	2.030	2.048	2.030	2.100	1,563,232	2.0545	-0.43%
2025-04-11	2.350	2.340	2.350	2.350	2.380	384,206	906,874	2.3604	2.057	2.048	2.057	2.057	2.083	439,037	2.0656	-1.26%
2025-04-10	2.380	2.380	2.400	2.370	2.450	2,413,000	5,815,850	2.4102	2.083	2.083	2.100	2.074	2.144	2,757,368	2.1092	2.59%
2025-04-09	2.320	2.320	2.330	2.250	2.340	2,024,000	4,630,620	2.2879	2.030	2.030	2.039	1.969	2.048	2,312,852	2.0021	-0.43%
2025-04-08	2.330	2.330	2.350	2.280	2.350	944,000	2,189,150	2.3190	2.039	2.039	2.057	1.995	2.057	1,078,721	2.0294	3.56%
2025-04-07	2.250	2.250	2.290	2.250	2.450	3,321,000	7,702,440	2.3193	1.969	1.969	2.004	1.969	2.144	3,794,951	2.0297	-10.36%
2025-04-03	2.510	2.510	2.530	2.490	2.570	817,000	2,059,800	2.5212	2.197	2.197	2.214	2.179	2.249	933,597	2.2063	-1.57%
2025-04-02	2.550	2.510	2.550	2.480	2.550	831,964	2,091,246	2.5136	2.232	2.197	2.232	2.170	2.232	950,696	2.1997	1.59%
2025-04-01	2.510	2.510	2.520	2.510	2.580	550,000	1,407,334	2.5588	2.197	2.197	2.205	2.197	2.258	628,492	2.2392	-1.95%
2025-03-31	2.560	2.560	2.580	2.460	2.580	3,276,000	8,214,711	2.5075	2.240	2.240	2.258	2.153	2.258	3,743,529	2.1944	-0.78%
2025-03-28	2.580	2.580	2.600	2.540	2.640	1,749,000	4,522,378	2.5857	2.258	2.258	2.275	2.223	2.310	1,998,606	2.2628	-1.90%
2025-03-27	2.630	2.630	2.680	2.430	2.710	7,920,000	20,490,008	2.5871	2.302	2.302	2.345	2.127	2.372	9,050,290	2.2640	-8.36%
2025-03-26	2.870	2.860	2.870	2.760	2.870	1,405,000	3,978,789	2.8319	2.512	2.503	2.512	2.415	2.512	1,605,512	2.4782	3.99%
2025-03-25	2.760	2.760	2.780	2.760	2.800	195,000	541,540	2.7771	2.415	2.415	2.433	2.415	2.450	222,829	2.4303	-1.78%
2025-03-24	2.810	2.800	2.810	2.790	2.830	416,000	1,167,303	2.8060	2.459	2.450	2.459	2.442	2.477	475,369	2.4556	0.72%
2025-03-21	2.790	2.790	2.830	2.780	2.940	843,000	2,377,360	2.8201	2.442	2.442	2.477	2.433	2.573	963,307	2.4679	-5.10%
2025-03-20	2.940	2.890	2.940	2.890	2.940	221,000	644,060	2.9143	2.573	2.529	2.573	2.529	2.573	252,540	2.5503	0.00%
2025-03-19	2.940	2.930	2.950	2.930	2.970	613,000	1,807,499	2.9486	2.573	2.564	2.582	2.564	2.599	700,483	2.5804	0.34%
2025-03-18	2.930	2.930	2.950	2.920	2.970	875,000	2,571,279	2.9386	2.564	2.564	2.582	2.555	2.599	999,874	2.5716	-0.34%
2025-03-17	2.940	2.910	2.940	2.870	2.980	744,000	2,178,930	2.9287	2.573	2.547	2.573	2.512	2.608	850,179	2.5629	2.44%
2025-03-14	2.870	2.850	2.870	2.830	2.900	906,000	2,597,780	2.8673	2.512	2.494	2.512	2.477	2.538	1,035,298	2.5092	1.41%
2025-03-13	2.830	2.820	2.830	2.820	2.920	580,000	1,656,930	2.8568	2.477	2.468	2.477	2.468	2.555	662,774	2.5000	-2.41%
2025-03-12	2.900	2.900	2.920	2.900	2.920	189,042	550,435	2.9117	2.538	2.538	2.555	2.538	2.555	216,021	2.5481	-0.68%
2025-03-11	2.920	2.900	2.920	2.860	2.950	653,000	1,889,425	2.8935	2.555	2.538	2.555	2.503	2.582	746,192	2.5321	0.69%
2025-03-10	2.900	2.900	2.920	2.900	2.940	798,000	2,330,190	2.9200	2.538	2.538	2.555	2.538	2.573	911,885	2.5554	1.05%
2025-03-07	2.870	2.870	2.920	2.840	2.940	1,423,000	4,102,810	2.8832	2.512	2.512	2.555	2.485	2.573	1,626,081	2.5231	0.00%
2025-03-06	2.870	2.870	2.880	2.860	2.980	2,855,000	8,294,435	2.9052	2.512	2.512	2.520	2.503	2.608	3,262,447	2.5424	-0.35%
2025-03-05	2.880	2.870	2.880	2.860	2.950	2,139,000	6,197,280	2.8973	2.520	2.512	2.520	2.503	2.582	2,444,264	2.5354	0.00%
2025-03-04	2.880	2.850	2.890	2.800	2.930	1,018,000	2,916,055	2.8645	2.520	2.494	2.529	2.450	2.564	1,163,282	2.5067	0.35%
2025-03-03	2.870	2.820	2.870	2.720	2.940	2,200,000	6,243,275	2.8379	2.512	2.468	2.512	2.380	2.573	2,513,970	2.4834	3.24%
2025-02-28	2.780	2.780	2.790	2.740	3.080	6,877,000	19,930,890	2.8982	2.433	2.433	2.442	2.398	2.695	7,858,440	2.5362	0.72%
2025-02-27	2.760	2.750	2.760	2.670	2.780	2,794,000	7,609,190	2.7234	2.415	2.407	2.415	2.337	2.433	3,192,741	2.3833	4.94%
2025-02-26	2.630	2.610	2.630	2.550	2.650	3,576,000	9,269,777	2.5922	2.302	2.284	2.302	2.232	2.319	4,086,343	2.2685	4.37%
2025-02-25	2.520	2.520	2.530	2.480	2.530	517,000	1,297,547	2.5098	2.205	2.205	2.214	2.170	2.214	590,783	2.1963	-0.40%
2025-02-24	2.530	2.510	2.530	2.470	2.530	294,000	737,020	2.5069	2.214	2.197	2.214	2.162	2.214	335,958	2.1938	3.27%
2025-02-21	2.450	2.450	2.480	2.450	2.540	675,000	1,684,450	2.4955	2.144	2.144	2.170	2.144	2.223	771,332	2.1838	-0.81%
2025-02-20	2.470	2.460	2.520	2.450	2.590	5,460,000	13,873,910	2.5410	2.162	2.153	2.205	2.144	2.267	6,239,215	2.2237	1.65%
2025-02-19	2.430	2.410	2.440	2.410	2.450	220,000	532,700	2.4214	2.127	2.109	2.135	2.109	2.144	251,397	2.1190	0.83%
2025-02-18	2.410	2.400	2.430	2.400	2.470	367,000	885,544	2.4129	2.109	2.100	2.127	2.100	2.162	419,376	2.1116	0.42%
2025-02-17	2.400	2.390	2.410	2.360	2.520	927,000	2,244,324	2.4211	2.100	2.092	2.109	2.065	2.205	1,059,295	2.1187	0.00%
2025-02-14	2.400	2.400	2.440	2.400	2.470	610,000	1,481,470	2.4286	2.100	2.100	2.135	2.100	2.162	697,055	2.1253	0.84%
2025-02-13	2.380	2.380	2.430	2.380	2.450	410,000	990,839	2.4167	2.083	2.083	2.127	2.083	2.144	468,513	2.1149	-1.65%
2025-02-12	2.420	2.420	2.430	2.360	2.430	916,000	2,194,030	2.3952	2.118	2.118	2.127	2.065	2.127	1,046,726	2.0961	0.83%
2025-02-11	2.400	2.400	2.460	2.390	2.440	594,000	1,428,230	2.4044	2.100	2.100	2.153	2.092	2.135	678,772	2.1041	-0.41%
2025-02-10	2.410	2.410	2.420	2.400	2.480	239,000	581,500	2.4331	2.109	2.109	2.118	2.100	2.170	273,109	2.1292	0.42%
2025-02-07	2.400	2.390	2.400	2.380	2.500	3,234,000	7,817,935	2.4174	2.100	2.092	2.100	2.083	2.188	3,695,535	2.1155	-1.23%
2025-02-06	2.430	2.430	2.460	2.430	2.520	727,000	1,787,285	2.4584	2.127	2.127	2.153	2.127	2.205	830,753	2.1514	-4.33%
2025-02-05	2.540	2.420	2.540	2.390	2.540	1,102,000	2,698,702	2.4489	2.223	2.118	2.223	2.092	2.223	1,259,270	2.1431	1.60%
2025-02-04	2.500	2.490	2.500	2.500	2.540	284,000	716,120	2.5215	2.188	2.179	2.188	2.188	2.223	324,531	2.2066	-2.34%
2025-02-03	2.560	2.530	2.560	2.490	2.560	303,000	772,465	2.5494	2.240	2.214	2.240	2.179	2.240	346,242	2.2310	0.39%
2025-01-28	2.550	2.510	2.550	2.540	2.560	182,000	464,490	2.5521	2.232	2.197	2.232	2.223	2.240	207,974	2.2334	-1.16%
2025-01-27	2.580	2.570	2.580	2.530	2.580	152,000	389,555	2.5629	2.258	2.249	2.258	2.214	2.258	173,692	2.2428	0.78%
2025-01-24	2.560	2.470	2.560	2.470	2.560	984,000	2,503,340	2.5440	2.240	2.162	2.240	2.162	2.240	1,124,430	2.2263	1.19%
2025-01-23	2.530	2.520	2.530	2.520	2.580	162,000	410,220	2.5322	2.214	2.205	2.214	2.205	2.258	185,120	2.2160	0.40%
2025-01-22	2.520	2.520	2.530	2.520	2.570	204,000	518,665	2.5425	2.205	2.205	2.214	2.205	2.249	233,114	2.2249	-1.95%
2025-01-21	2.570	2.530	2.570	2.490	2.580	1,056,000	2,678,340	2.5363	2.249	2.214	2.249	2.179	2.258	1,206,705	2.2195	1.18%
2025-01-20	2.540	2.510	2.540	2.500	2.550	53,000	134,250	2.5330	2.223	2.197	2.223	2.188	2.232	60,564	2.2167	0.00%
2025-01-17	2.540	2.510	2.540	2.500	2.560	105,000	264,910	2.5230	2.223	2.197	2.223	2.188	2.240	119,985	2.2079	0.40%
2025-01-16	2.530	2.480	2.530	2.480	2.540	264,003	662,837	2.5107	2.214	2.170	2.214	2.170	2.223	301,680	2.1972	1.20%
2025-01-15	2.500	2.430	2.500	2.410	2.530	306,000	752,710	2.4598	2.188	2.127	2.188	2.109	2.214	349,670	2.1526	-0.79%
2025-01-14	2.520	2.460	2.520	2.440	2.520	72,000	177,530	2.4657	2.205	2.153	2.205	2.135	2.205	82,275	2.1578	3.28%
2025-01-13	2.440	2.420	2.440	2.400	2.440	5,000	12,060	2.4120	2.135	2.118	2.135	2.100	2.135	5,714	2.1108	0.00%
2025-01-10	2.440	2.400	2.440	2.440	2.460	141,000	344,700	2.4447	2.135	2.100	2.135	2.135	2.153	161,123	2.1394	0.00%
2025-01-09	2.440	2.420	2.440	2.420	2.480	239,000	580,390	2.4284	2.135	2.118	2.135	2.118	2.170	273,109	2.1251	1.24%
2025-01-08	2.410	2.410	2.440	2.400	2.510	419,000	1,016,155	2.4252	2.109	2.109	2.135	2.100	2.197	478,797	2.1223	-4.37%
2025-01-07	2.520	2.430	2.520	2.510	2.560	25,000	63,180	2.5272	2.205	2.127	2.205	2.197	2.240	28,568	2.2116	1.20%
2025-01-06	2.490	2.490	2.520	2.460	2.560	494,000	1,238,510	2.5071	2.179	2.179	2.205	2.153	2.240	564,500	2.1940	1.63%
2025-01-03	2.450	2.400	2.450	2.410	2.480	57,000	138,940	2.4375	2.144	2.100	2.144	2.109	2.170	65,135	2.1331	1.66%
2025-01-02	2.410	2.380	2.410	2.350	2.450	580,298	1,400,129	2.4128	2.109	2.083	2.109	2.057	2.144	663,114	2.1114	0.84%
2024-12-31	2.390	2.370	2.390	2.350	2.460	2,839,000	6,809,900	2.3987	2.092	2.074	2.092	2.057	2.153	3,244,163	2.0991	0.84%
2024-12-30	2.370	2.370	2.390	2.370	2.490	669,000	1,604,990	2.3991	2.074	2.074	2.092	2.074	2.179	764,475	2.0995	-3.27%
2024-12-27	2.450	2.430	2.450	2.370	2.470	171,000	413,490	2.4181	2.144	2.127	2.144	2.074	2.162	195,404	2.1161	0.82%
2024-12-24	2.430	2.410	2.430	2.410	2.470	257,482	626,112	2.4317	2.127	2.109	2.127	2.109	2.162	294,228	2.1280	1.25%
2024-12-23	2.400	2.380	2.400	2.390	2.460	389,000	936,920	2.4085	2.100	2.083	2.100	2.092	2.153	444,516	2.1077	0.84%
2024-12-20	2.380	2.380	2.400	2.380	2.460	1,795,000	4,330,330	2.4124	2.083	2.083	2.100	2.083	2.153	2,051,171	2.1112	-4.80%
2024-12-19	2.500	2.440	2.500	2.400	2.540	995,149	2,445,860	2.4578	2.188	2.135	2.188	2.100	2.223	1,137,170	2.1508	2.88%
2024-12-18	2.430	2.430	2.480	2.430	2.490	117,000	288,040	2.4619	2.127	2.127	2.170	2.127	2.179	133,697	2.1544	-2.02%
2024-12-17	2.480	2.450	2.540	2.410	2.490	256,000	624,680	2.4402	2.170	2.144	2.223	2.109	2.179	292,535	2.1354	0.81%
2024-12-16	2.460	2.450	2.490	2.450	2.540	411,850	1,027,442	2.4947	2.153	2.144	2.179	2.144	2.223	470,627	2.1831	-1.99%
2024-12-13	2.510	2.510	2.550	2.510	2.540	256,000	646,530	2.5255	2.197	2.197	2.232	2.197	2.223	292,535	2.2101	-2.71%
2024-12-12	2.580	2.550	2.590	2.520	2.600	402,000	1,039,160	2.5850	2.258	2.232	2.267	2.205	2.275	459,371	2.2621	-0.77%
2024-12-11	2.600	2.570	2.600	2.540	2.620	125,000	320,260	2.5621	2.275	2.249	2.275	2.223	2.293	142,839	2.2421	1.96%
2024-12-10	2.550	2.520	2.550	2.520	2.650	491,000	1,268,480	2.5835	2.232	2.205	2.232	2.205	2.319	561,072	2.2608	-0.78%
2024-12-09	2.570	2.540	2.570	2.530	2.650	151,000	388,910	2.5756	2.249	2.223	2.249	2.214	2.319	172,550	2.2539	1.98%
2024-12-06	2.520	2.500	2.520	2.490	2.670	748,540	1,936,473	2.5870	2.205	2.188	2.205	2.179	2.337	855,367	2.2639	-1.95%
2024-12-05	2.570	2.550	2.560	2.530	2.600	161,000	414,770	2.5762	2.249	2.232	2.240	2.214	2.275	183,977	2.2545	-2.28%
2024-12-04	2.630	2.540	2.630	2.560	2.630	393,000	1,011,320	2.5733	2.302	2.223	2.302	2.240	2.302	449,086	2.2519	3.95%
2024-12-03	2.530	2.530	2.550	2.400	2.550	339,000	842,740	2.4860	2.214	2.214	2.232	2.100	2.232	387,380	2.1755	0.80%
2024-12-02	2.510	2.410	2.510	2.400	2.510	265,000	642,780	2.4256	2.197	2.109	2.197	2.100	2.197	302,819	2.1227	3.72%
2024-11-29	2.420	2.410	2.420	2.420	2.540	610,000	1,517,970	2.4885	2.118	2.109	2.118	2.118	2.223	697,055	2.1777	-3.97%
2024-11-28	2.520	2.420	2.520	2.420	2.520	404,000	989,160	2.4484	2.205	2.118	2.205	2.118	2.205	461,656	2.1426	0.00%
2024-11-27	2.520	2.430	2.520	2.400	2.520	348,000	851,590	2.4471	2.205	2.127	2.205	2.100	2.205	397,664	2.1415	6.33%
2024-11-26	2.370	2.370	2.460	2.360	2.460	275,000	662,630	2.4096	2.074	2.074	2.153	2.065	2.153	314,246	2.1086	-4.44%
2024-11-25	2.480	2.470	2.480	2.330	2.510	772,000	1,877,085	2.4315	2.170	2.162	2.170	2.039	2.197	882,175	2.1278	4.64%
2024-11-22	2.370	2.320	2.370	2.330	2.450	134,000	317,330	2.3681	2.074	2.030	2.074	2.039	2.144	153,124	2.0724	0.42%
2024-11-21	2.360	2.360	2.400	2.350	2.410	305,000	727,610	2.3856	2.065	2.065	2.100	2.057	2.109	348,528	2.0877	-2.07%
2024-11-20	2.410	2.400	2.440	2.380	2.450	128,000	310,860	2.4286	2.109	2.100	2.135	2.083	2.144	146,267	2.1253	0.00%
2024-11-19	2.410	2.410	2.440	2.380	2.440	279,000	675,600	2.4215	2.109	2.109	2.135	2.083	2.135	318,817	2.1191	0.84%
2024-11-18	2.390	2.390	2.410	2.390	2.480	364,150	882,703	2.4240	2.092	2.092	2.109	2.092	2.170	416,119	2.1213	-0.83%
2024-11-15	2.410	2.410	2.430	2.410	2.480	134,000	325,370	2.4281	2.109	2.109	2.127	2.109	2.170	153,124	2.1249	-0.82%
2024-11-14	2.430	2.430	2.450	2.420	2.500	376,000	919,430	2.4453	2.127	2.127	2.144	2.118	2.188	429,660	2.1399	-1.22%
2024-11-13	2.460	2.460	2.480	2.450	2.560	89,557	221,437	2.4726	2.153	2.153	2.170	2.144	2.240	102,338	2.1638	-1.60%
2024-11-12	2.500	2.500	2.540	2.480	2.540	161,000	404,220	2.5107	2.188	2.188	2.223	2.170	2.223	183,977	2.1971	-1.57%
2024-11-11	2.540	2.540	2.550	2.460	2.540	205,000	512,630	2.5006	2.223	2.223	2.232	2.153	2.223	234,256	2.1883	0.00%
2024-11-08	2.540	2.510	2.540	2.520	2.640	693,000	1,761,910	2.5424	2.223	2.197	2.223	2.205	2.310	791,900	2.2249	-0.78%
2024-11-07	2.560	2.550	2.560	2.510	2.610	2,390,000	6,106,070	2.5548	2.240	2.232	2.240	2.197	2.284	2,731,085	2.2358	2.40%
2024-11-06	2.500	2.500	2.540	2.500	2.540	212,079	533,715	2.5166	2.188	2.188	2.223	2.188	2.223	242,346	2.2023	-1.57%
2024-11-05	2.540	2.520	2.540	2.510	2.630	2,082,000	5,281,710	2.5368	2.223	2.205	2.223	2.197	2.302	2,379,129	2.2200	0.00%
2024-11-04	2.540	2.500	2.550	2.490	2.640	1,236,000	3,126,640	2.5296	2.223	2.188	2.232	2.179	2.310	1,412,394	2.2137	-0.39%
2024-11-01	2.550	2.530	2.550	2.510	2.600	686,000	1,748,270	2.5485	2.232	2.214	2.232	2.197	2.275	783,901	2.2302	0.39%
2024-10-31	2.540	2.530	2.550	2.530	2.670	604,000	1,567,900	2.5959	2.223	2.214	2.232	2.214	2.337	690,199	2.2717	-0.39%
2024-10-30	2.550	2.550	2.590	2.540	2.640	317,280	812,590	2.5611	2.232	2.232	2.267	2.223	2.310	362,560	2.2413	-3.41%
2024-10-29	2.640	2.640	2.650	2.600	2.740	4,957,831	13,169,204	2.6562	2.310	2.310	2.319	2.275	2.398	5,665,380	2.3245	0.38%
2024-10-28	2.630	2.630	2.650	2.610	2.700	285,000	754,045	2.6458	2.302	2.302	2.319	2.284	2.363	325,673	2.3153	0.38%
2024-10-25	2.620	2.620	2.670	2.620	2.730	98,000	260,680	2.6600	2.293	2.293	2.337	2.293	2.389	111,986	2.3278	-1.13%
2024-10-24	2.650	2.650	2.670	2.600	2.710	1,375,385	3,654,302	2.6569	2.319	2.319	2.337	2.275	2.372	1,571,671	2.3251	-0.75%
2024-10-23	2.670	2.670	2.700	2.660	2.760	926,000	2,533,006	2.7354	2.337	2.337	2.363	2.328	2.415	1,058,153	2.3938	-1.11%
2024-10-22	2.700	2.700	2.730	2.680	2.780	238,000	646,975	2.7184	2.363	2.363	2.389	2.345	2.433	271,966	2.3789	-0.37%
2024-10-21	2.710	2.680	2.710	2.680	2.760	1,491,000	4,067,200	2.7278	2.372	2.345	2.372	2.345	2.415	1,703,786	2.3872	0.00%
2024-10-18	2.710	2.670	2.710	2.630	2.720	638,927	1,711,718	2.6791	2.372	2.337	2.372	2.302	2.380	730,110	2.3445	0.74%
2024-10-17	2.690	2.660	2.700	2.610	2.780	3,418,000	9,133,899	2.6723	2.354	2.328	2.363	2.284	2.433	3,905,795	2.3386	-3.24%
2024-10-16	2.780	2.740	2.780	2.680	2.800	715,000	1,968,093	2.7526	2.433	2.398	2.433	2.345	2.450	817,040	2.4088	2.96%
2024-10-15	2.700	2.700	2.770	2.630	2.760	2,334,000	6,265,730	2.6845	2.363	2.363	2.424	2.302	2.415	2,667,093	2.3493	-2.17%
2024-10-14	2.760	2.760	2.780	2.700	2.850	2,250,218	6,274,072	2.7882	2.415	2.415	2.433	2.363	2.494	2,571,354	2.4400	2.22%
2024-10-10	2.700	2.700	2.710	2.690	2.760	1,058,000	2,871,989	2.7145	2.363	2.363	2.372	2.354	2.415	1,208,991	2.3755	0.00%
2024-10-09	2.700	2.680	2.700	2.550	2.760	3,847,000	10,257,607	2.6664	2.363	2.345	2.363	2.232	2.415	4,396,019	2.3334	0.00%
2024-10-08	2.700	2.700	2.720	2.700	2.950	6,030,000	16,683,201	2.7667	2.363	2.363	2.380	2.363	2.582	6,890,562	2.4212	-8.47%
2024-10-07	2.950	2.940	2.950	2.910	3.090	8,803,003	26,131,047	2.9684	2.582	2.573	2.582	2.547	2.704	10,059,310	2.5977	1.37%
2024-10-04	2.910	2.900	2.910	2.900	3.030	3,125,000	9,170,948	2.9347	2.547	2.538	2.547	2.538	2.652	3,570,980	2.5682	-2.68%
2024-10-03	2.990	2.950	2.990	2.880	3.060	1,495,000	4,406,530	2.9475	2.617	2.582	2.617	2.520	2.678	1,708,357	2.5794	0.67%
2024-10-02	2.970	2.940	2.970	2.840	3.190	6,979,997	21,061,805	3.0175	2.599	2.573	2.599	2.485	2.792	7,976,136	2.6406	2.77%
2024-09-30	2.890	2.860	2.890	2.850	2.950	1,409,000	4,081,350	2.8966	2.529	2.503	2.529	2.494	2.582	1,610,083	2.5349	4.33%
2024-09-27	2.770	2.770	2.780	2.710	2.840	1,385,000	3,847,562	2.7780	2.424	2.424	2.433	2.372	2.485	1,582,658	2.4311	1.47%
2024-09-26	2.730	2.730	2.770	2.590	2.760	2,444,000	6,480,300	2.6515	2.389	2.389	2.424	2.267	2.415	2,792,792	2.3204	8.33%
2024-09-25	2.520	2.480	2.520	2.480	2.600	597,000	1,520,295	2.5466	2.205	2.170	2.205	2.170	2.275	682,200	2.2285	3.28%
2024-09-24	2.440	2.440	2.480	2.420	2.510	464,998	1,149,505	2.4721	2.135	2.135	2.170	2.118	2.197	531,359	2.1633	1.67%
2024-09-23	2.400	2.400	2.440	2.400	2.490	234,000	567,050	2.4233	2.100	2.100	2.135	2.100	2.179	267,395	2.1206	-3.61%
2024-09-20	2.490	2.490	2.500	2.490	2.490	921,000	2,293,290	2.4900	2.179	2.179	2.188	2.179	2.179	1,052,439	2.1790	1.63%
2024-09-19	2.450	2.410	2.450	2.400	2.540	991,000	2,449,830	2.4721	2.144	2.109	2.144	2.100	2.223	1,132,429	2.1633	1.24%
2024-09-17	2.420	2.410	2.420	2.340	2.450	623,000	1,484,815	2.3833	2.118	2.109	2.118	2.048	2.144	711,910	2.0857	0.41%
2024-09-16	2.410	2.380	2.410	2.350	2.410	306,000	731,170	2.3894	2.109	2.083	2.109	2.057	2.109	349,670	2.0910	-0.82%
2024-09-13	2.430	2.430	2.440	2.310	2.430	911,000	2,175,169	2.3877	2.127	2.127	2.135	2.022	2.127	1,041,012	2.0895	1.25%
2024-09-12	2.400	2.400	2.410	2.250	2.400	1,542,000	3,615,950	2.3450	2.100	2.100	2.109	1.969	2.100	1,762,064	2.0521	4.80%
2024-09-11	2.290	2.260	2.290	2.200	2.340	2,267,000	5,072,059	2.2373	2.004	1.978	2.004	1.925	2.048	2,590,531	1.9579	-2.55%
2024-09-10	2.350	2.340	2.350	2.310	2.420	982,000	2,319,400	2.3619	2.057	2.048	2.057	2.022	2.118	1,122,145	2.0669	-2.89%
2024-09-09	2.420	2.420	2.450	2.270	2.420	429,000	984,180	2.2941	2.118	2.118	2.144	1.986	2.118	490,224	2.0076	1.68%
2024-09-05	2.380	2.370	2.380	2.310	2.380	438,000	1,028,810	2.3489	2.083	2.074	2.083	2.022	2.083	500,508	2.0555	4.85%
2024-09-04	2.270	2.260	2.270	2.260	2.350	505,000	1,159,890	2.2968	1.986	1.978	1.986	1.978	2.057	577,070	2.0100	-2.99%
2024-09-03	2.340	2.340	2.350	2.340	2.450	159,000	375,770	2.3633	2.048	2.048	2.057	2.048	2.144	181,691	2.0682	-0.85%
2024-09-02	2.360	2.360	2.380	2.320	2.580	1,616,000	3,817,060	2.3620	2.065	2.065	2.083	2.030	2.258	1,846,625	2.0670	-6.35%
2024-08-30	2.520	2.520	2.580	2.460	2.610	2,668,000	6,892,240	2.5833	2.205	2.205	2.258	2.153	2.284	3,048,759	2.2607	3.28%
2024-08-29	2.440	2.420	2.440	2.360	2.470	532,000	1,286,880	2.4189	2.135	2.118	2.135	2.065	2.162	607,924	2.1168	-0.41%
2024-08-28	2.450	2.450	2.460	2.450	2.520	4,287,000	10,669,718	2.4889	2.144	2.144	2.153	2.144	2.205	4,898,813	2.1780	-3.16%
2024-08-27	2.530	2.520	2.530	2.510	2.630	914,000	2,341,250	2.5615	2.214	2.205	2.214	2.197	2.302	1,044,440	2.2416	-3.44%
2024-08-26	2.620	2.620	2.630	2.580	2.750	1,274,000	3,348,220	2.6281	2.293	2.293	2.302	2.258	2.407	1,455,817	2.2999	-5.42%
2024-08-23	2.770	2.740	2.770	2.680	2.840	463,000	1,269,820	2.7426	2.424	2.398	2.424	2.345	2.485	529,076	2.4001	1.47%
2024-08-22	2.730	2.710	2.730	2.680	2.790	209,000	568,830	2.7217	2.389	2.372	2.389	2.345	2.442	238,827	2.3818	0.00%
2024-08-21	2.730	2.690	2.730	2.670	2.750	152,000	409,470	2.6939	2.389	2.354	2.389	2.337	2.407	173,692	2.3574	-0.73%
2024-08-20	2.750	2.720	2.750	2.700	2.800	246,000	668,200	2.7163	2.407	2.380	2.407	2.363	2.450	281,108	2.3770	0.00%
2024-08-19	2.750	2.710	2.750	2.660	2.820	361,000	1,004,320	2.7820	2.407	2.372	2.407	2.328	2.468	412,520	2.4346	0.00%
2024-08-16	2.750	2.750	2.800	2.750	2.850	1,406,000	3,906,470	2.7784	2.407	2.407	2.450	2.407	2.494	1,606,655	2.4314	-2.14%
2024-08-15	2.810	2.770	2.810	2.780	2.830	261,000	736,320	2.8211	2.459	2.424	2.459	2.433	2.477	298,248	2.4688	1.81%
2024-08-14	2.760	2.750	2.870	2.740	2.870	217,000	608,170	2.8026	2.415	2.407	2.512	2.398	2.512	247,969	2.4526	-0.36%
2024-08-13	2.770	2.740	2.770	2.740	2.880	77,000	216,430	2.8108	2.424	2.398	2.424	2.398	2.520	87,989	2.4597	-1.07%
2024-08-12	2.800	2.800	2.820	2.710	2.840	414,000	1,153,130	2.7853	2.450	2.450	2.468	2.372	2.485	473,083	2.4375	0.72%
2024-08-09	2.780	2.740	2.790	2.700	2.800	579,000	1,579,220	2.7275	2.433	2.398	2.442	2.363	2.450	661,631	2.3869	3.73%
2024-08-08	2.680	2.680	2.700	2.680	2.720	80,001	216,732	2.7091	2.345	2.345	2.363	2.345	2.380	91,418	2.3708	-1.11%
2024-08-07	2.710	2.680	2.710	2.690	2.730	71,000	192,620	2.7130	2.372	2.345	2.372	2.354	2.389	81,133	2.3741	-0.37%
2024-08-06	2.720	2.700	2.720	2.700	2.740	103,000	279,130	2.7100	2.380	2.363	2.380	2.363	2.398	117,699	2.3715	0.74%
2024-08-05	2.700	2.690	2.700	2.660	2.750	87,000	235,260	2.7041	2.363	2.354	2.363	2.328	2.407	99,416	2.3664	-3.57%
2024-08-02	2.800	2.780	2.800	2.740	2.820	208,000	580,970	2.7931	2.450	2.433	2.450	2.398	2.468	237,684	2.4443	2.19%
2024-08-01	2.740	2.740	2.750	2.740	2.810	2,186,000	6,113,760	2.7968	2.398	2.398	2.407	2.398	2.459	2,497,972	2.4475	-1.79%
2024-07-31	2.790	2.700	2.790	2.580	2.790	849,332	2,301,038	2.7092	2.442	2.363	2.442	2.258	2.442	970,543	2.3709	7.31%
2024-07-30	2.600	2.600	2.680	2.600	2.690	593,000	1,570,450	2.6483	2.275	2.275	2.345	2.275	2.354	677,629	2.3176	-2.26%
2024-07-29	2.660	2.660	2.670	2.660	2.780	633,000	1,724,300	2.7240	2.328	2.328	2.337	2.328	2.433	723,338	2.3838	-4.66%
2024-07-26	2.790	2.760	2.790	2.740	2.810	1,773,921	4,940,409	2.7850	2.442	2.415	2.442	2.398	2.459	2,027,083	2.4372	0.72%
2024-07-25	2.770	2.740	2.770	2.710	2.780	503,000	1,387,597	2.7586	2.424	2.398	2.424	2.372	2.433	574,785	2.4141	0.36%
2024-07-24	2.760	2.760	2.780	2.750	2.770	20,775	57,452	2.7654	2.415	2.415	2.433	2.407	2.424	23,740	2.4201	1.10%
2024-07-23	2.730	2.730	2.740	2.720	2.900	159,000	439,750	2.7657	2.389	2.389	2.398	2.380	2.538	181,691	2.4203	-2.85%
2024-07-22	2.810	2.720	2.810	2.730	2.820	1,354,000	3,773,920	2.7872	2.459	2.380	2.459	2.389	2.468	1,547,234	2.4391	1.08%
2024-07-19	2.780	2.780	2.800	2.760	2.870	306,000	855,529	2.7958	2.433	2.433	2.450	2.415	2.512	349,670	2.4467	-1.42%
2024-07-18	2.820	2.810	2.850	2.810	2.910	1,251,000	3,575,580	2.8582	2.468	2.459	2.494	2.459	2.547	1,429,535	2.5012	-2.76%
2024-07-17	2.900	2.850	2.900	2.850	2.940	364,000	1,047,920	2.8789	2.538	2.494	2.538	2.494	2.573	415,948	2.5194	0.00%
2024-07-16	2.900	2.890	2.900	2.890	2.940	2,277,000	6,604,380	2.9005	2.538	2.529	2.538	2.529	2.573	2,601,959	2.5382	-1.02%
2024-07-15	2.930	2.900	2.930	2.890	2.970	1,021,000	2,963,900	2.9029	2.564	2.538	2.564	2.529	2.599	1,166,710	2.5404	-1.35%
2024-07-12	2.970	2.920	2.970	2.890	2.970	3,148,000	9,147,300	2.9057	2.599	2.555	2.599	2.529	2.599	3,597,262	2.5429	2.41%
2024-07-11	2.900	2.890	2.920	2.890	2.960	2,958,000	8,602,980	2.9084	2.538	2.529	2.555	2.529	2.590	3,380,146	2.5452	0.00%
2024-07-10	2.900	2.900	2.920	2.850	2.990	1,269,000	3,704,640	2.9193	2.538	2.538	2.555	2.494	2.617	1,450,103	2.5547	0.00%
2024-07-09	2.900	2.880	2.900	2.860	3.000	1,294,000	3,785,440	2.9254	2.538	2.520	2.538	2.503	2.625	1,478,671	2.5600	0.69%
2024-07-08	2.880	2.860	2.900	2.860	2.930	325,000	937,950	2.8860	2.520	2.503	2.538	2.503	2.564	371,382	2.5256	-2.37%
2024-07-05	2.950	2.850	2.950	2.900	2.950	16,000	46,900	2.9313	2.582	2.494	2.582	2.538	2.582	18,283	2.5652	0.34%
2024-07-04	2.940	2.900	2.940	2.910	3.000	755,000	2,230,460	2.9543	2.573	2.538	2.573	2.547	2.625	862,749	2.5853	-1.34%
2024-07-03	2.980	2.980	3.000	2.920	3.000	1,689,262	5,006,094	2.9635	2.608	2.608	2.625	2.555	2.625	1,930,342	2.5934	0.68%
2024-07-02	2.960	2.930	2.960	2.920	2.980	1,129,000	3,325,115	2.9452	2.590	2.564	2.590	2.555	2.608	1,290,123	2.5774	2.07%
2024-06-28	2.900	2.900	2.950	2.890	2.960	12,031,000	32,581,860	2.7082	2.538	2.538	2.582	2.529	2.590	13,747,985	2.3699	-1.02%
2024-06-27	2.930	2.920	2.930	2.870	3.070	10,356,000	28,200,880	2.7231	2.564	2.555	2.564	2.512	2.687	11,833,940	2.3831	-1.68%
2024-06-26	2.980	2.980	3.000	2.980	3.070	719,000	2,165,535	3.0119	2.608	2.608	2.625	2.608	2.687	821,611	2.6357	-2.30%
2024-06-25	3.050	3.020	3.070	3.000	3.070	542,000	1,645,914	3.0367	2.669	2.643	2.687	2.625	2.687	619,351	2.6575	1.67%
2024-06-24	3.000	3.000	3.030	2.980	3.120	491,000	1,481,270	3.0168	2.625	2.625	2.652	2.608	2.730	561,072	2.6401	-4.15%
2024-06-21	3.130	3.130	3.140	3.030	3.140	395,000	1,221,740	3.0930	2.739	2.739	2.748	2.652	2.748	451,372	2.7067	-0.32%
2024-06-20	3.140	3.100	3.140	3.100	3.140	5,804,000	15,908,900	2.7410	2.748	2.713	2.748	2.713	2.748	6,632,309	2.3987	1.62%
2024-06-19	3.090	3.090	3.120	3.080	3.140	2,181,000	6,801,760	3.1186	2.704	2.704	2.730	2.695	2.748	2,492,258	2.7292	-0.64%
2024-06-18	3.110	3.050	3.110	3.030	3.120	324,000	995,300	3.0719	2.722	2.669	2.722	2.652	2.730	370,239	2.6883	0.65%
2024-06-17	3.090	3.090	3.140	3.090	3.150	128,000	398,930	3.1166	2.704	2.704	2.748	2.704	2.757	146,267	2.7274	-1.59%
2024-06-14	3.140	3.090	3.140	3.090	3.180	620,000	1,945,730	3.1383	2.748	2.704	2.748	2.704	2.783	708,482	2.7463	0.96%
2024-06-13	3.110	3.110	3.130	3.090	3.190	797,000	2,509,690	3.1489	2.722	2.722	2.739	2.704	2.792	910,743	2.7557	-0.96%
2024-06-12	3.140	3.140	3.170	3.070	3.210	1,199,000	3,762,714	3.1382	2.748	2.748	2.774	2.687	2.809	1,370,113	2.7463	0.64%
2024-06-11	3.120	3.120	3.160	3.100	3.170	1,153,000	3,611,210	3.1320	2.730	2.730	2.765	2.713	2.774	1,317,549	2.7409	-0.64%
2024-06-07	3.140	3.140	3.170	3.130	3.200	280,600	889,368	3.1695	2.748	2.748	2.774	2.739	2.800	320,645	2.7737	-0.63%
2024-06-06	3.160	3.140	3.160	3.130	3.180	357,000	1,126,730	3.1561	2.765	2.748	2.765	2.739	2.783	407,949	2.7619	0.64%
2024-06-05	3.140	3.140	3.160	3.140	3.210	987,000	3,132,375	3.1736	2.748	2.748	2.765	2.748	2.809	1,127,858	2.7773	-2.18%
2024-06-04	3.210	3.180	3.210	3.130	3.240	1,362,000	4,347,231	3.1918	2.809	2.783	2.809	2.739	2.835	1,556,376	2.7932	1.90%
2024-06-03	3.150	3.150	3.160	3.140	3.220	552,000	1,752,738	3.1753	2.757	2.757	2.765	2.748	2.818	630,778	2.7787	-1.25%
2024-05-31	3.190	3.190	3.240	3.180	3.260	780,000	2,512,606	3.2213	2.792	2.792	2.835	2.783	2.853	891,316	2.8190	0.31%
2024-05-30	3.180	3.180	3.200	3.180	3.280	414,000	1,334,466	3.2233	2.783	2.783	2.800	2.783	2.870	473,083	2.8208	-3.05%
2024-05-29	3.280	3.280	3.300	3.240	3.340	589,000	1,950,190	3.3110	2.870	2.870	2.888	2.835	2.923	673,058	2.8975	0.61%
2024-05-28	3.260	3.250	3.290	3.230	3.390	1,704,000	5,630,809	3.3045	2.853	2.844	2.879	2.827	2.967	1,947,184	2.8918	0.31%
2024-05-27	3.510	3.480	3.510	3.460	3.580	421,000	1,482,380	3.5211	2.844	2.820	2.844	2.804	2.901	519,569	2.8531	-1.40%
2024-05-24	3.560	3.530	3.560	3.500	3.600	934,000	3,312,790	3.5469	2.885	2.860	2.885	2.836	2.917	1,152,678	2.8740	-0.84%
2024-05-23	3.590	3.580	3.620	3.580	3.680	1,145,000	4,158,399	3.6318	2.909	2.901	2.933	2.901	2.982	1,413,079	2.9428	-2.45%
2024-05-22	3.680	3.640	3.680	3.520	3.800	8,808,000	32,170,810	3.6525	2.982	2.949	2.982	2.852	3.079	10,870,222	2.9595	0.82%
2024-05-21	3.650	3.650	3.670	3.600	3.710	781,738	2,852,586	3.6490	2.958	2.958	2.974	2.917	3.006	964,767	2.9568	-1.35%
2024-05-20	3.700	3.700	3.730	3.650	3.740	1,469,264	5,425,921	3.6930	2.998	2.998	3.022	2.958	3.030	1,813,264	2.9924	1.09%
2024-05-17	3.660	3.580	3.660	3.480	3.680	8,177,858	29,003,499	3.5466	2.966	2.901	2.966	2.820	2.982	10,092,544	2.8738	0.27%
2024-05-16	3.650	3.620	3.650	3.580	3.690	1,492,000	5,452,390	3.6544	2.958	2.933	2.958	2.901	2.990	1,841,323	2.9611	0.00%
2024-05-14	3.650	3.650	3.680	3.580	3.720	2,296,000	8,445,349	3.6783	2.958	2.958	2.982	2.901	3.014	2,833,564	2.9805	0.27%
2024-05-13	3.640	3.630	3.640	3.610	3.700	783,367	2,858,248	3.6487	2.949	2.941	2.949	2.925	2.998	966,777	2.9565	-1.36%
2024-05-10	3.690	3.650	3.690	3.570	3.700	2,318,000	8,430,120	3.6368	2.990	2.958	2.990	2.893	2.998	2,860,715	2.9469	3.07%
2024-05-09	3.580	3.580	3.610	3.550	3.650	1,566,679	5,662,302	3.6142	2.901	2.901	2.925	2.877	2.958	1,933,486	2.9285	1.42%
2024-05-08	3.530	3.530	3.590	3.440	3.620	3,464,000	12,289,560	3.5478	2.860	2.860	2.909	2.787	2.933	4,275,028	2.8747	0.28%
2024-05-07	3.520	3.490	3.520	3.460	3.620	819,000	2,894,575	3.5343	2.852	2.828	2.852	2.804	2.933	1,010,753	2.8638	1.15%
2024-05-06	3.480	3.470	3.480	3.380	3.570	617,000	2,117,050	3.4312	2.820	2.812	2.820	2.739	2.893	761,459	2.7803	-1.69%
2024-05-03	3.540	3.500	3.540	3.480	3.550	1,469,000	5,179,511	3.5259	2.868	2.836	2.868	2.820	2.877	1,812,938	2.8570	2.91%
2024-05-02	3.440	3.420	3.470	3.290	3.490	1,453,000	4,994,744	3.4375	2.787	2.771	2.812	2.666	2.828	1,793,192	2.7854	3.61%
2024-04-30	3.320	3.260	3.320	3.240	3.350	748,459	2,463,109	3.2909	2.690	2.642	2.690	2.625	2.714	923,696	2.6666	3.75%
2024-04-29	3.200	3.190	3.200	3.070	3.200	746,000	2,353,831	3.1553	2.593	2.585	2.593	2.488	2.593	920,661	2.5567	3.23%
2024-04-26	3.100	3.060	3.100	3.000	3.100	1,248,000	3,796,979	3.0425	2.512	2.479	2.512	2.431	2.512	1,540,195	2.4653	3.33%
2024-04-25	3.000	2.980	3.000	2.870	3.000	701,000	2,082,220	2.9704	2.431	2.415	2.431	2.326	2.431	865,125	2.4068	1.01%
2024-04-24	2.970	2.970	2.990	2.870	2.990	246,000	725,890	2.9508	2.407	2.407	2.423	2.326	2.423	303,596	2.3910	1.02%
2024-04-23	2.940	2.930	3.010	2.940	2.980	16,000	47,360	2.9600	2.382	2.374	2.439	2.382	2.415	19,746	2.3984	-0.68%
2024-04-22	2.960	2.960	2.990	2.950	3.000	174,000	520,040	2.9887	2.398	2.398	2.423	2.390	2.431	214,739	2.4217	0.34%
2024-04-19	2.950	2.950	2.960	2.920	3.000	161,000	477,529	2.9660	2.390	2.390	2.398	2.366	2.431	198,695	2.4033	-0.67%
2024-04-18	2.970	2.970	3.000	2.930	3.010	284,000	844,260	2.9727	2.407	2.407	2.431	2.374	2.439	350,493	2.4088	-0.34%
2024-04-17	2.980	2.980	3.000	2.910	3.010	205,000	610,512	2.9781	2.415	2.415	2.431	2.358	2.439	252,997	2.4131	1.36%
2024-04-16	2.940	2.940	2.970	2.920	2.960	359,000	1,058,350	2.9481	2.382	2.382	2.407	2.366	2.398	443,053	2.3888	0.34%
2024-04-15	2.930	2.930	2.960	2.920	3.050	459,000	1,357,540	2.9576	2.374	2.374	2.398	2.366	2.471	566,466	2.3965	-0.34%
2024-04-12	2.940	2.930	2.940	2.930	3.020	309,000	915,470	2.9627	2.382	2.374	2.382	2.374	2.447	381,346	2.4006	-3.29%
2024-04-11	3.040	3.040	3.080	3.000	3.080	132,000	399,790	3.0287	2.463	2.463	2.496	2.431	2.496	162,905	2.4541	0.00%
2024-04-10	3.040	3.040	3.080	3.040	3.110	339,000	1,037,840	3.0615	2.463	2.463	2.496	2.463	2.520	418,370	2.4807	-1.62%
2024-04-09	3.090	3.070	3.090	3.070	3.100	87,920	271,038	3.0828	2.504	2.488	2.504	2.488	2.512	108,505	2.4979	0.65%
2024-04-08	3.070	3.050	3.080	3.050	3.110	293,000	903,600	3.0840	2.488	2.471	2.496	2.471	2.520	361,600	2.4989	-0.65%
2024-04-05	3.090	3.090	3.100	3.090	3.200	274,000	859,540	3.1370	2.504	2.504	2.512	2.504	2.593	338,152	2.5419	-3.44%
2024-04-03	3.200	3.190	3.210	3.160	3.270	428,000	1,373,960	3.2102	2.593	2.585	2.601	2.561	2.650	528,208	2.6012	-2.14%
2024-04-02	3.270	3.240	3.270	3.200	3.310	730,088	2,381,336	3.2617	2.650	2.625	2.650	2.593	2.682	901,024	2.6429	0.62%
2024-03-28	3.250	3.250	3.260	3.180	3.290	3,502,774	11,417,908	3.2597	2.633	2.633	2.642	2.577	2.666	4,322,880	2.6413	1.25%
2024-03-27	3.210	3.200	3.210	3.080	3.210	7,610,000	24,102,770	3.1672	2.601	2.593	2.601	2.496	2.601	9,391,733	2.5664	3.88%
2024-03-26	3.090	3.070	3.090	3.050	3.130	699,000	2,162,997	3.0944	2.504	2.488	2.504	2.471	2.536	862,657	2.5074	0.00%
2024-03-25	3.090	3.090	3.100	3.060	3.150	1,138,000	3,546,314	3.1163	2.504	2.504	2.512	2.479	2.552	1,404,441	2.5251	-2.22%
2024-03-22	3.160	3.130	3.160	3.080	3.360	5,676,000	17,834,961	3.1422	2.561	2.536	2.561	2.496	2.723	7,004,925	2.5461	1.28%
2024-03-21	3.120	3.120	3.180	3.090	3.190	1,184,912	3,734,042	3.1513	2.528	2.528	2.577	2.504	2.585	1,462,336	2.5535	0.65%
2024-03-20	3.100	3.100	3.130	3.070	3.120	171,000	530,850	3.1044	2.512	2.512	2.536	2.488	2.528	211,036	2.5154	0.32%
2024-03-19	3.090	3.060	3.090	3.010	3.110	265,000	816,390	3.0807	2.504	2.479	2.504	2.439	2.520	327,045	2.4963	-0.32%
2024-03-18	3.100	3.100	3.140	3.080	3.170	195,000	608,530	3.1207	2.512	2.512	2.544	2.496	2.569	240,655	2.5286	1.97%
2024-03-15	3.040	3.010	3.040	3.040	3.200	19,105,000	58,345,213	3.0539	2.463	2.439	2.463	2.463	2.593	23,578,064	2.4746	-6.46%
2024-03-14	3.250	3.230	3.250	3.180	3.330	995,000	3,215,455	3.2316	2.633	2.617	2.633	2.577	2.698	1,227,960	2.6185	0.93%
2024-03-13	3.220	3.220	3.270	3.130	3.270	999,000	3,205,235	3.2084	2.609	2.609	2.650	2.536	2.650	1,232,896	2.5998	-2.42%
2024-03-12	3.300	3.260	3.300	3.140	3.310	2,309,201	7,494,345	3.2454	2.674	2.642	2.674	2.544	2.682	2,849,855	2.6297	4.10%
2024-03-11	3.170	3.140	3.170	3.080	3.220	451,000	1,429,460	3.1695	2.569	2.544	2.569	2.496	2.609	556,593	2.5682	2.92%
2024-03-08	3.080	3.070	3.080	3.030	3.120	285,000	877,220	3.0780	2.496	2.488	2.496	2.455	2.528	351,727	2.4940	1.32%
2024-03-07	3.040	3.010	3.040	3.030	3.160	263,000	813,110	3.0917	2.463	2.439	2.463	2.455	2.561	324,576	2.5051	-0.98%
2024-03-06	3.070	3.030	3.070	2.950	3.090	635,000	1,947,140	3.0664	2.488	2.455	2.488	2.390	2.504	783,673	2.4846	0.33%
2024-03-05	3.060	3.060	3.090	3.060	3.250	725,000	2,241,350	3.0915	2.479	2.479	2.504	2.479	2.633	894,745	2.5050	-4.08%
2024-03-04	3.190	3.160	3.190	3.120	3.300	760,000	2,412,220	3.1740	2.585	2.561	2.585	2.528	2.674	937,939	2.5718	-1.24%
2024-03-01	3.230	3.230	3.300	3.210	3.290	97,000	317,180	3.2699	2.617	2.617	2.674	2.601	2.666	119,711	2.6496	-1.22%
2024-02-29	3.270	3.250	3.270	3.230	3.300	787,000	2,580,010	3.2783	2.650	2.633	2.650	2.617	2.674	971,261	2.6564	-0.91%
2024-02-28	3.300	3.280	3.300	3.150	3.310	1,086,000	3,524,700	3.2456	2.674	2.658	2.674	2.552	2.682	1,340,266	2.6299	0.00%
2024-02-27	3.300	3.260	3.300	3.300	3.330	42,057	139,484	3.3165	2.674	2.642	2.674	2.674	2.698	51,904	2.6874	-0.90%
2024-02-26	3.330	3.330	3.370	3.330	3.440	593,000	1,998,150	3.3696	2.698	2.698	2.731	2.698	2.787	731,839	2.7303	-1.77%
2024-02-23	3.390	3.390	3.420	3.250	3.430	965,000	3,219,440	3.3362	2.747	2.747	2.771	2.633	2.779	1,190,936	2.7033	5.94%
2024-02-22	3.200	3.190	3.200	3.120	3.250	1,201,000	3,829,440	3.1885	2.593	2.585	2.593	2.528	2.633	1,482,191	2.5836	-1.54%
2024-02-21	3.250	3.220	3.260	3.160	3.320	1,139,000	3,699,060	3.2476	2.633	2.609	2.642	2.561	2.690	1,405,675	2.6315	0.62%
2024-02-20	3.230	3.210	3.230	3.000	3.250	1,088,000	3,421,000	3.1443	2.617	2.601	2.617	2.431	2.633	1,342,734	2.5478	3.86%
2024-02-19	3.110	3.100	3.110	3.110	3.270	19,000	61,010	3.2111	2.520	2.512	2.520	2.520	2.650	23,448	2.6019	-5.18%
2024-02-16	3.280	3.250	3.280	3.100	3.290	627,000	2,007,770	3.2022	2.658	2.633	2.658	2.512	2.666	773,800	2.5947	3.80%
2024-02-15	3.160	3.090	3.160	3.020	3.170	58,000	178,945	3.0853	2.561	2.504	2.561	2.447	2.569	71,580	2.4999	2.27%
2024-02-14	3.090	3.030	3.120	3.010	3.110	132,000	406,000	3.0758	2.504	2.455	2.528	2.439	2.520	162,905	2.4922	0.32%
2024-02-09	3.080	2.890	3.090	-	-	0	0	-	2.496	2.342	2.504	-	-	0	-	0.00%
2024-02-08	3.080	3.040	3.080	2.910	3.080	931,000	2,821,640	3.0308	2.496	2.463	2.496	2.358	2.496	1,148,976	2.4558	5.12%
2024-02-07	2.930	2.880	2.930	2.840	3.020	945,126	2,752,049	2.9118	2.374	2.334	2.374	2.301	2.447	1,166,409	2.3594	-2.01%
2024-02-06	2.990	2.990	3.000	2.950	3.060	812,874	2,445,175	3.0081	2.423	2.423	2.431	2.390	2.479	1,003,193	2.4374	1.01%
2024-02-05	2.960	2.950	2.960	2.950	3.050	1,110,000	3,322,970	2.9937	2.398	2.390	2.398	2.390	2.471	1,369,885	2.4257	-2.95%
2024-02-02	3.050	3.050	3.060	3.040	3.240	1,034,000	3,200,340	3.0951	2.471	2.471	2.479	2.463	2.625	1,276,091	2.5079	-1.93%
2024-02-01	3.110	3.110	3.120	3.050	3.170	326,000	1,015,898	3.1163	2.520	2.520	2.528	2.471	2.569	402,327	2.5251	-4.89%
2024-01-31	3.270	3.210	3.270	3.100	3.340	413,000	1,319,090	3.1939	2.650	2.601	2.650	2.512	2.706	509,696	2.5880	-0.30%
2024-01-30	3.280	3.280	3.400	3.280	3.280	22,000	72,160	3.2800	2.658	2.658	2.755	2.658	2.658	27,151	2.6577	-3.53%
2024-01-29	3.400	3.400	3.410	3.240	3.480	2,824,000	9,345,911	3.3095	2.755	2.755	2.763	2.625	2.820	3,485,185	2.6816	1.19%
2024-01-26	3.360	3.360	3.370	3.120	3.430	2,496,000	8,237,367	3.3002	2.723	2.723	2.731	2.528	2.779	3,080,390	2.6741	8.04%
2024-01-25	3.110	3.110	3.130	3.040	3.150	8,211,014	25,584,852	3.1159	2.520	2.520	2.536	2.463	2.552	10,133,463	2.5248	4.36%
2024-01-24	2.980	2.980	3.000	2.970	3.160	1,947,000	5,870,270	3.0150	2.415	2.415	2.431	2.407	2.561	2,402,852	2.4430	1.36%
2024-01-23	2.940	2.920	2.940	2.860	3.040	2,182,073	6,401,959	2.9339	2.382	2.366	2.382	2.317	2.463	2,692,963	2.3773	-1.01%
2024-01-22	2.970	2.970	3.000	2.950	3.170	2,097,000	6,305,262	3.0068	2.407	2.407	2.431	2.390	2.569	2,587,972	2.4364	-5.71%
2024-01-19	3.150	3.140	3.150	3.090	3.190	156,000	489,440	3.1374	2.552	2.544	2.552	2.504	2.585	192,524	2.5422	0.32%
2024-01-18	3.140	3.110	3.140	3.120	3.310	645,000	2,043,570	3.1683	2.544	2.520	2.544	2.528	2.682	796,014	2.5673	-0.32%
2024-01-17	3.150	3.150	3.170	3.120	3.210	249,000	787,719	3.1635	2.552	2.552	2.569	2.528	2.601	307,298	2.5634	-1.56%
2024-01-16	3.200	3.190	3.220	3.180	3.350	581,000	1,890,625	3.2541	2.593	2.585	2.609	2.577	2.714	717,030	2.6367	-2.44%
2024-01-15	3.280	3.270	3.280	3.270	3.410	34,999	115,597	3.3029	2.658	2.650	2.658	2.650	2.763	43,193	2.6763	-2.09%
2024-01-12	3.350	3.340	3.350	3.300	3.360	32,000	106,390	3.3247	2.714	2.706	2.714	2.674	2.723	39,492	2.6940	0.30%
2024-01-11	3.340	3.340	3.360	3.250	3.360	440,000	1,458,217	3.3141	2.706	2.706	2.723	2.633	2.723	543,017	2.6854	2.77%
2024-01-10	3.250	3.250	3.260	3.250	3.310	148,000	483,190	3.2648	2.633	2.633	2.642	2.633	2.682	182,651	2.6454	-1.52%
2024-01-09	3.300	3.300	3.310	3.300	3.390	35,590	118,304	3.3241	2.674	2.674	2.682	2.674	2.747	43,923	2.6935	-2.65%
2024-01-08	3.390	3.320	3.390	3.200	3.440	2,117,862	7,140,499	3.3716	2.747	2.690	2.747	2.593	2.787	2,613,718	2.7319	2.42%
2024-01-05	3.310	3.280	3.310	3.100	3.310	2,621,000	8,500,630	3.2433	2.682	2.658	2.682	2.512	2.682	3,234,656	2.6280	3.44%
2024-01-04	3.200	3.200	3.300	3.100	3.240	427,000	1,356,550	3.1769	2.593	2.593	2.674	2.512	2.625	526,974	2.5742	2.24%
2024-01-03	3.130	3.130	3.160	3.120	3.230	501,000	1,585,670	3.1650	2.536	2.536	2.561	2.528	2.617	618,299	2.5646	-2.49%
2024-01-02	3.210	3.200	3.210	3.210	3.440	438,000	1,424,710	3.2528	2.601	2.593	2.601	2.601	2.787	540,549	2.6357	-5.31%
2023-12-29	3.390	3.310	3.390	3.230	3.390	746,000	2,492,170	3.3407	2.747	2.682	2.747	2.617	2.747	920,661	2.7069	2.73%
2023-12-28	3.300	3.300	3.310	3.070	3.300	3,520,000	11,148,460	3.1672	2.674	2.674	2.682	2.488	2.674	4,344,139	2.5663	2.80%
2023-12-27	3.210	3.190	3.210	3.150	3.360	3,667,517	11,881,168	3.2396	2.601	2.585	2.601	2.552	2.723	4,526,195	2.6250	-3.02%
2023-12-22	3.310	3.280	3.310	3.210	3.430	1,613,000	5,348,490	3.3159	2.682	2.658	2.682	2.601	2.779	1,990,653	2.6868	-1.78%
2023-12-21	3.370	3.360	3.370	3.280	3.400	1,762,000	5,872,933	3.3331	2.731	2.723	2.731	2.658	2.755	2,174,538	2.7008	0.60%
2023-12-20	3.350	3.340	3.350	3.330	3.400	633,450	2,142,766	3.3827	2.714	2.706	2.714	2.698	2.755	781,760	2.7410	0.90%
2023-12-19	3.320	3.320	3.330	3.320	3.400	243,000	815,390	3.3555	2.690	2.690	2.698	2.690	2.755	299,894	2.7189	-1.19%
2023-12-18	3.360	3.350	3.360	3.350	3.430	538,000	1,818,980	3.3810	2.723	2.714	2.723	2.714	2.779	663,962	2.7396	-2.04%
2023-12-15	3.430	3.430	3.460	3.430	3.590	355,000	1,227,310	3.4572	2.779	2.779	2.804	2.779	2.909	438,116	2.8013	-1.15%
2023-12-14	3.470	3.470	3.510	3.450	3.620	1,621,000	5,758,930	3.5527	2.812	2.812	2.844	2.795	2.933	2,000,526	2.8787	-1.42%
2023-12-13	3.520	3.500	3.520	3.460	3.580	1,476,000	5,207,595	3.5282	2.852	2.836	2.852	2.804	2.901	1,821,577	2.8588	-0.85%
2023-12-12	3.550	3.550	3.570	3.420	3.570	332,000	1,170,120	3.5245	2.877	2.877	2.893	2.771	2.893	409,731	2.8558	3.20%
2023-12-11	3.440	3.390	3.440	3.280	3.480	914,000	3,081,280	3.3712	2.787	2.747	2.787	2.658	2.820	1,127,995	2.7316	-0.86%
2023-12-08	3.470	3.470	3.500	3.470	3.770	2,136,000	7,657,940	3.5852	2.812	2.812	2.836	2.812	3.055	2,636,103	2.9050	-5.19%
2023-12-07	3.660	3.650	3.660	3.620	3.810	411,850	1,529,850	3.7146	2.966	2.958	2.966	2.933	3.087	508,277	3.0099	-3.17%
2023-12-06	3.780	3.780	3.800	3.780	3.900	739,000	2,834,248	3.8352	3.063	3.063	3.079	3.063	3.160	912,022	3.1077	-4.06%
2023-12-05	3.940	3.880	3.940	3.910	3.960	13,028	51,218	3.9314	3.193	3.144	3.193	3.168	3.209	16,078	3.1855	-1.50%
2023-12-04	4.000	3.960	4.000	3.950	4.190	8,746,011	34,981,593	3.9997	3.241	3.209	3.241	3.201	3.395	10,793,719	3.2409	-4.53%
2023-12-01	4.190	4.090	4.190	3.990	4.190	4,360,000	17,899,560	4.1054	3.395	3.314	3.395	3.233	3.395	5,380,809	3.3266	2.20%
2023-11-30	4.100	4.100	4.110	3.890	4.110	9,402,000	37,874,780	4.0284	3.322	3.322	3.330	3.152	3.330	11,603,295	3.2641	3.80%
2023-11-29	3.950	3.930	3.950	3.840	4.010	1,416,000	5,568,260	3.9324	3.201	3.184	3.201	3.112	3.249	1,747,529	3.1864	-1.25%
2023-11-28	4.000	3.990	4.000	3.920	4.020	1,913,000	7,622,620	3.9846	3.241	3.233	3.241	3.176	3.257	2,360,892	3.2287	2.30%
2023-11-27	3.910	3.910	3.970	3.850	4.000	1,372,000	5,392,030	3.9301	3.168	3.168	3.217	3.120	3.241	1,693,227	3.1845	0.51%
2023-11-24	3.890	3.850	3.890	3.850	3.900	26,000	100,519	3.8661	3.152	3.120	3.152	3.120	3.160	32,087	3.1327	0.00%
2023-11-23	3.890	3.890	3.900	3.790	3.900	460,872	1,781,990	3.8666	3.152	3.152	3.160	3.071	3.160	568,776	3.1330	0.26%
2023-11-22	3.880	3.860	3.880	3.850	3.880	29,000	111,960	3.8607	3.144	3.128	3.144	3.120	3.144	35,790	3.1283	0.78%
2023-11-21	3.850	3.840	3.850	3.850	3.950	280,000	1,096,000	3.9143	3.120	3.112	3.120	3.120	3.201	345,557	3.1717	0.79%
2023-11-20	3.820	3.820	3.830	3.820	3.900	481,000	1,854,390	3.8553	3.095	3.095	3.103	3.095	3.160	593,617	3.1239	0.79%
2023-11-17	3.790	3.790	3.810	3.780	3.910	469,000	1,784,100	3.8041	3.071	3.071	3.087	3.063	3.168	578,807	3.0824	-0.26%
2023-11-16	3.800	3.800	3.850	3.750	3.820	594,000	2,254,770	3.7959	3.079	3.079	3.120	3.039	3.095	733,074	3.0758	-0.26%
2023-11-15	3.810	3.760	3.810	3.670	3.810	1,302,000	4,903,310	3.7660	3.087	3.047	3.087	2.974	3.087	1,606,838	3.0515	2.70%
2023-11-14	3.710	3.710	3.720	3.650	3.770	1,299,000	4,863,010	3.7437	3.006	3.006	3.014	2.958	3.055	1,603,136	3.0334	-1.85%
2023-11-13	3.780	3.770	3.800	3.710	3.890	1,095,000	4,132,530	3.7740	3.063	3.055	3.079	3.006	3.152	1,351,373	3.0580	-0.79%
2023-11-10	3.810	3.800	3.830	3.700	3.840	1,250,000	4,705,630	3.7645	3.087	3.079	3.103	2.998	3.112	1,542,663	3.0503	3.25%
2023-11-09	3.690	3.650	3.690	3.600	3.790	554,000	2,056,850	3.7127	2.990	2.958	2.990	2.917	3.071	683,708	3.0084	-0.27%
2023-11-08	3.700	3.650	3.700	3.590	3.700	293,061	1,078,770	3.6810	2.998	2.958	2.998	2.909	2.998	361,676	2.9827	-0.80%
2023-11-07	3.730	3.710	3.730	3.500	3.750	1,323,550	4,825,588	3.6459	3.022	3.006	3.022	2.836	3.039	1,633,433	2.9543	4.48%
2023-11-06	3.570	3.540	3.570	3.310	3.570	2,329,000	8,152,120	3.5003	2.893	2.868	2.893	2.682	2.893	2,874,290	2.8362	5.62%
2023-11-03	3.380	3.370	3.380	3.360	3.450	1,214,000	4,131,170	3.4029	2.739	2.731	2.739	2.723	2.795	1,498,234	2.7574	0.00%
2023-11-02	3.380	3.340	3.400	3.230	3.380	624,148	2,081,341	3.3347	2.739	2.706	2.755	2.617	2.739	770,280	2.7021	0.90%
2023-11-01	3.350	3.350	3.370	3.320	3.450	217,000	732,010	3.3733	2.714	2.714	2.731	2.690	2.795	267,806	2.7334	-2.62%
2023-10-31	3.440	3.410	3.440	3.400	3.460	285,000	977,340	3.4293	2.787	2.763	2.787	2.755	2.804	351,727	2.7787	0.00%
2023-10-30	3.440	3.400	3.440	3.400	3.470	639,000	2,192,255	3.4308	2.787	2.755	2.787	2.755	2.812	788,609	2.7799	1.47%
2023-10-27	3.390	3.390	3.460	3.310	3.450	262,000	889,930	3.3967	2.747	2.747	2.804	2.682	2.795	323,342	2.7523	1.19%
2023-10-26	3.350	3.320	3.350	3.210	3.360	139,000	459,080	3.3027	2.714	2.690	2.714	2.601	2.723	171,544	2.6762	0.90%
2023-10-25	3.320	3.220	3.300	3.320	3.430	309,000	1,049,430	3.3962	2.690	2.609	2.674	2.690	2.779	381,346	2.7519	-1.48%
2023-10-24	3.370	3.350	3.420	3.310	3.420	238,000	807,577	3.3932	2.731	2.714	2.771	2.682	2.771	293,723	2.7495	0.30%
2023-10-20	3.360	3.360	3.390	3.340	3.490	830,000	2,821,020	3.3988	2.723	2.723	2.747	2.706	2.828	1,024,328	2.7540	-1.75%
2023-10-19	3.420	3.350	3.420	3.280	3.440	582,000	1,973,560	3.3910	2.771	2.714	2.771	2.658	2.787	718,264	2.7477	1.18%
2023-10-18	3.380	3.380	3.410	3.360	3.440	240,000	815,050	3.3960	2.739	2.739	2.763	2.723	2.787	296,191	2.7518	-0.88%
2023-10-17	3.410	3.380	3.430	3.330	3.440	143,000	484,570	3.3886	2.763	2.739	2.779	2.698	2.787	176,481	2.7457	0.29%
2023-10-16	3.400	3.430	3.490	3.350	3.420	201,522	685,978	3.4040	2.755	2.779	2.828	2.714	2.771	248,704	2.7582	0.00%
2023-10-13	3.400	3.370	3.400	3.370	3.430	21,000	71,440	3.4019	2.755	2.731	2.755	2.731	2.779	25,917	2.7565	-1.16%
2023-10-12	3.440	3.420	3.440	3.360	3.480	223,000	759,630	3.4064	2.787	2.771	2.787	2.723	2.820	275,211	2.7602	0.58%
2023-10-11	3.420	3.380	3.430	3.330	3.460	1,150,000	3,907,900	3.3982	2.771	2.739	2.779	2.698	2.804	1,419,250	2.7535	0.29%
2023-10-10	3.410	3.400	3.520	3.400	3.420	20,000	68,230	3.4115	2.763	2.755	2.852	2.755	2.771	24,683	2.7643	1.19%
2023-10-09	3.370	3.380	3.500	3.270	3.380	74,000	246,940	3.3370	2.731	2.739	2.836	2.650	2.739	91,326	2.7039	0.60%
2023-10-06	3.350	3.300	3.480	3.340	3.440	28,000	94,260	3.3664	2.714	2.674	2.820	2.706	2.787	34,556	2.7278	0.90%
2023-10-05	3.320	3.280	3.350	3.280	3.330	23,000	76,030	3.3057	2.690	2.658	2.714	2.658	2.698	28,385	2.6785	1.22%
2023-10-04	3.280	3.220	3.290	3.220	3.290	1,642,000	5,401,800	3.2898	2.658	2.609	2.666	2.609	2.666	2,026,442	2.6657	-0.30%
2023-10-03	3.290	3.220	3.290	3.210	3.290	92,000	299,670	3.2573	2.666	2.609	2.666	2.601	2.666	113,540	2.6393	1.86%
2023-09-29	3.230	3.200	3.230	3.230	3.570	125,000	423,700	3.3896	2.617	2.593	2.617	2.617	2.893	154,266	2.7465	-6.65%
2023-09-28	3.460	3.300	3.560	3.160	3.460	362,000	1,193,980	3.2983	2.804	2.674	2.885	2.561	2.804	446,755	2.6726	3.28%
2023-09-27	3.350	3.330	3.350	3.300	3.370	274,230	917,233	3.3448	2.714	2.698	2.714	2.674	2.731	338,436	2.7102	-1.18%
2023-09-26	3.390	3.380	3.410	3.330	3.450	20,001	67,963	3.3980	2.747	2.739	2.763	2.698	2.795	24,684	2.7533	-0.29%
2023-09-25	3.400	3.400	3.410	3.400	3.480	532,000	1,827,010	3.4342	2.755	2.755	2.763	2.755	2.820	656,557	2.7827	-2.30%
2023-09-22	3.480	3.490	3.500	3.410	3.620	9,000	31,290	3.4767	2.820	2.828	2.836	2.763	2.933	11,107	2.8171	-0.57%
2023-09-21	3.500	3.400	3.500	3.500	3.500	1,000	3,500	3.5000	2.836	2.755	2.836	2.836	2.836	1,234	2.8360	0.86%
2023-09-20	3.470	3.450	3.470	3.450	3.470	18,000	62,140	3.4522	2.812	2.795	2.812	2.795	2.812	22,214	2.7973	0.00%
2023-09-19	3.470	3.460	3.470	3.470	3.500	734,000	2,566,680	3.4968	2.812	2.804	2.812	2.812	2.836	905,852	2.8334	0.29%
2023-09-18	3.460	3.460	3.470	3.460	3.560	313,000	1,103,470	3.5255	2.804	2.804	2.812	2.804	2.885	386,283	2.8566	-4.42%
2023-09-15	3.620	3.620	3.630	3.480	3.620	2,214,000	7,950,540	3.5910	2.933	2.933	2.941	2.820	2.933	2,732,365	2.9098	0.56%
2023-09-14	3.600	3.500	3.600	3.470	3.650	134,000	478,570	3.5714	2.917	2.836	2.917	2.812	2.958	165,373	2.8939	0.00%
2023-09-13	3.600	3.590	3.600	3.590	3.600	15,000	53,890	3.5927	2.917	2.909	2.917	2.909	2.917	18,512	2.9111	0.56%
2023-09-12	3.580	3.530	3.580	3.510	3.580	209,000	742,380	3.5521	2.901	2.860	2.901	2.844	2.901	257,933	2.8782	-0.56%
2023-09-11	3.600	3.600	3.630	3.600	3.670	98,000	354,370	3.6160	2.917	2.917	2.941	2.917	2.974	120,945	2.9300	-1.91%
2023-09-07	3.670	3.620	3.670	3.550	3.700	45,000	162,669	3.6149	2.974	2.933	2.974	2.877	2.998	55,536	2.9291	-2.13%
2023-09-06	3.750	3.650	3.750	3.550	3.750	44,000	161,880	3.6791	3.039	2.958	3.039	2.877	3.039	54,302	2.9811	1.63%
2023-09-05	3.690	3.660	3.710	3.570	3.690	48,000	173,910	3.6231	2.990	2.966	3.006	2.893	2.990	59,238	2.9358	-0.81%
2023-09-04	3.720	3.680	3.750	3.600	3.740	203,000	751,460	3.7018	3.014	2.982	3.039	2.917	3.030	250,528	2.9995	2.76%
2023-08-31	3.620	3.530	3.620	3.500	3.620	154,000	551,710	3.5825	2.933	2.860	2.933	2.836	2.933	190,056	2.9029	3.13%
2023-08-30	3.510	3.510	3.520	3.510	3.600	392,000	1,384,800	3.5327	2.844	2.844	2.852	2.844	2.917	483,779	2.8625	-0.28%
2023-08-29	3.520	3.520	3.600	3.500	3.640	271,549	968,724	3.5674	2.852	2.852	2.917	2.836	2.949	335,127	2.8906	-3.30%
2023-08-28	3.640	3.600	3.640	3.600	3.740	190,000	695,940	3.6628	2.949	2.917	2.949	2.917	3.030	234,485	2.9680	-2.67%
2023-08-25	3.740	3.740	3.770	3.690	3.820	654,000	2,459,740	3.7611	3.030	3.030	3.055	2.990	3.095	807,121	3.0475	-0.80%
2023-08-24	3.770	3.770	3.830	3.720	3.830	119,000	449,060	3.7736	3.055	3.055	3.103	3.014	3.103	146,862	3.0577	-0.53%
2023-08-23	3.790	3.790	3.800	3.720	3.800	108,053	407,959	3.7755	3.071	3.071	3.079	3.014	3.079	133,352	3.0593	0.26%
2023-08-22	3.780	3.770	3.890	3.760	3.780	7,000	26,329	3.7613	3.063	3.055	3.152	3.047	3.063	8,639	3.0477	-1.56%
2023-08-21	3.840	3.840	3.870	3.700	3.840	136,000	509,580	3.7469	3.112	3.112	3.136	2.998	3.112	167,842	3.0361	2.13%
2023-08-18	3.760	3.690	3.880	3.680	3.780	87,402	328,075	3.7536	3.047	2.990	3.144	2.982	3.063	107,865	3.0415	0.27%
2023-08-17	3.750	3.750	3.820	3.750	3.820	66,000	249,230	3.7762	3.039	3.039	3.095	3.039	3.095	81,453	3.0598	0.00%
2023-08-16	3.750	3.710	3.750	3.700	3.860	143,000	537,700	3.7601	3.039	3.006	3.039	2.998	3.128	176,481	3.0468	-1.83%
2023-08-15	3.820	3.760	3.820	3.680	3.820	79,000	295,340	3.7385	3.095	3.047	3.095	2.982	3.095	97,496	3.0292	-1.80%
2023-08-14	3.890	3.890	3.900	3.740	3.890	6,689	25,606	3.8281	3.152	3.152	3.160	3.030	3.152	8,255	3.1018	0.78%
2023-08-11	3.860	3.730	3.860	3.710	3.860	88,000	335,130	3.8083	3.128	3.022	3.128	3.006	3.128	108,603	3.0858	1.31%
2023-08-10	3.810	3.810	3.830	3.810	3.880	32,000	123,320	3.8538	3.087	3.087	3.103	3.087	3.144	39,492	3.1226	0.00%
2023-08-09	3.810	3.810	3.980	3.800	3.810	5,000	19,009	3.8018	3.087	3.087	3.225	3.079	3.087	6,171	3.0805	0.00%
2023-08-08	3.810	3.800	4.110	3.800	3.990	24,000	92,538	3.8558	3.087	3.079	3.330	3.079	3.233	29,619	3.1243	-5.93%
2023-08-07	4.050	3.890	4.050	-	-	0	0	-	3.282	3.152	3.282	-	-	0	-	-0.25%
2023-08-04	4.060	3.970	4.060	3.940	4.060	17,000	67,610	3.9771	3.290	3.217	3.290	3.193	3.290	20,980	3.2226	-0.73%
2023-08-03	4.090	4.020	4.090	3.920	4.090	148,000	593,060	4.0072	3.314	3.257	3.314	3.176	3.314	182,651	3.2470	1.49%
2023-08-02	4.030	4.020	4.030	3.920	4.100	257,000	1,025,250	3.9893	3.265	3.257	3.265	3.176	3.322	317,172	3.2325	4.13%
2023-08-01	3.870	3.870	3.990	3.860	4.000	410,000	1,625,450	3.9645	3.136	3.136	3.233	3.128	3.241	505,994	3.2124	-2.76%
2023-07-31	3.980	3.860	3.980	3.850	3.980	377,000	1,476,200	3.9156	3.225	3.128	3.225	3.120	3.225	465,267	3.1728	3.11%
2023-07-28	3.860	3.860	3.890	3.770	3.930	70,000	269,050	3.8436	3.128	3.128	3.152	3.055	3.184	86,389	3.1144	-1.03%
2023-07-27	3.900	3.900	3.920	3.700	3.930	77,000	291,200	3.7818	3.160	3.160	3.176	2.998	3.184	95,028	3.0644	5.41%
2023-07-26	3.700	3.700	3.810	3.700	3.900	51,000	194,520	3.8141	2.998	2.998	3.087	2.998	3.160	62,941	3.0905	-3.65%
2023-07-25	3.840	3.840	3.880	3.700	3.940	399,000	1,547,730	3.8790	3.112	3.112	3.144	2.998	3.193	492,418	3.1431	4.35%
2023-07-24	3.680	3.670	3.830	3.660	3.800	46,000	170,880	3.7148	2.982	2.974	3.103	2.966	3.079	56,770	3.0100	-1.87%
2023-07-21	3.750	3.750	3.820	3.670	3.820	19,000	71,700	3.7737	3.039	3.039	3.095	2.974	3.095	23,448	3.0578	-1.83%
2023-07-20	3.820	3.750	3.820	3.680	3.820	62,003	233,931	3.7729	3.095	3.039	3.095	2.982	3.095	76,520	3.0571	1.87%
2023-07-19	3.750	3.750	3.800	3.750	3.750	2,000	7,500	3.7500	3.039	3.039	3.079	3.039	3.039	2,468	3.0386	-0.27%
2023-07-18	3.760	3.760	3.800	3.760	3.850	208,000	782,840	3.7637	3.047	3.047	3.079	3.047	3.120	256,699	3.0496	0.00%
2023-07-14	3.760	3.700	3.760	3.760	3.760	2,000	7,520	3.7600	3.047	2.998	3.047	3.047	3.047	2,468	3.0467	0.00%
2023-07-13	3.760	3.680	3.770	3.650	3.790	16,000	59,560	3.7225	3.047	2.982	3.055	2.958	3.071	19,746	3.0163	3.01%
2023-07-12	3.650	3.650	3.730	3.640	3.880	34,965	131,232	3.7532	2.958	2.958	3.022	2.949	3.144	43,151	3.0412	-0.82%
2023-07-11	3.680	3.680	3.770	3.640	3.790	159,620	583,775	3.6573	2.982	2.982	3.055	2.949	3.071	196,992	2.9634	0.82%
2023-07-10	3.650	3.650	3.750	3.600	3.760	111,000	405,270	3.6511	2.958	2.958	3.039	2.917	3.047	136,988	2.9584	-1.88%
2023-07-07	3.720	3.720	3.810	3.720	3.810	5,000	18,660	3.7320	3.014	3.014	3.087	3.014	3.087	6,171	3.0240	-1.33%
2023-07-06	3.770	3.710	3.840	3.700	3.830	22,000	83,430	3.7923	3.055	3.006	3.112	2.998	3.103	27,151	3.0728	-0.79%
2023-07-05	3.800	3.700	3.790	3.700	3.800	3,000	11,290	3.7633	3.079	2.998	3.071	2.998	3.079	3,702	3.0494	0.26%
2023-07-04	3.790	3.700	3.800	3.700	3.790	8,000	29,730	3.7163	3.071	2.998	3.079	2.998	3.071	9,873	3.0112	0.80%
2023-07-03	3.760	3.870	3.880	3.540	3.900	9,000	33,840	3.7600	3.047	3.136	3.144	2.868	3.160	11,107	3.0467	-3.59%
2023-06-30	3.900	3.900	3.910	3.900	3.900	10,000	39,000	3.9000	3.160	3.160	3.168	3.160	3.160	12,341	3.1601	5.41%
2023-06-29	3.700	3.700	3.770	3.580	3.700	35,000	127,210	3.6346	2.998	2.998	3.055	2.901	2.998	43,195	2.9450	2.49%
2023-06-28	3.610	3.530	3.900	3.610	3.610	2,000	7,220	3.6100	2.925	2.860	3.160	2.925	2.925	2,468	2.9251	-2.96%
2023-06-27	3.720	3.720	3.820	3.600	3.760	110,000	404,780	3.6798	3.014	3.014	3.095	2.917	3.047	135,754	2.9817	1.36%
2023-06-26	3.670	3.640	3.700	3.600	3.780	622,000	2,255,299	3.6259	2.974	2.949	2.998	2.917	3.063	767,629	2.9380	-1.08%
2023-06-23	3.710	3.710	3.880	3.710	3.710	11,000	40,810	3.7100	3.006	3.006	3.144	3.006	3.006	13,575	3.0062	-5.12%
2023-06-21	3.910	3.840	3.930	3.820	3.950	138,000	537,690	3.8963	3.168	3.112	3.184	3.095	3.201	170,310	3.1571	-1.26%
2023-06-20	3.960	3.740	3.960	3.800	3.960	14,000	55,280	3.9486	3.209	3.030	3.209	3.079	3.209	17,278	3.1995	-0.50%
2023-06-19	3.980	3.820	3.980	3.720	3.980	202,000	762,630	3.7754	3.225	3.095	3.225	3.014	3.225	249,294	3.0592	2.58%
2023-06-16	3.880	3.880	3.940	3.690	3.880	1,070,000	4,105,700	3.8371	3.144	3.144	3.193	2.990	3.144	1,320,520	3.1092	5.15%
2023-06-15	3.690	3.610	3.690	3.410	3.690	547,000	1,922,750	3.5151	2.990	2.925	2.990	2.763	2.990	675,069	2.8482	6.96%
2023-06-14	3.450	3.460	3.510	3.440	3.760	903,000	3,233,380	3.5807	2.795	2.804	2.844	2.787	3.047	1,114,420	2.9014	-3.63%
2023-06-13	3.580	3.580	3.600	3.580	3.870	2,288,000	8,315,050	3.6342	2.901	2.901	2.917	2.901	3.136	2,823,691	2.9447	-5.79%
2023-06-12	3.800	3.800	3.870	3.800	3.890	71,000	270,920	3.8158	3.079	3.079	3.136	3.079	3.152	87,623	3.0919	-2.56%
2023-06-09	3.900	3.850	3.900	3.750	3.900	180,000	691,500	3.8417	3.160	3.120	3.160	3.039	3.160	222,143	3.1129	1.83%
2023-06-08	3.830	3.820	3.830	3.830	3.930	215,000	830,810	3.8642	3.103	3.095	3.103	3.103	3.184	265,338	3.1311	-1.29%
2023-06-07	3.880	3.870	3.880	3.880	3.970	154,000	604,460	3.9251	3.144	3.136	3.144	3.144	3.217	190,056	3.1804	1.04%
2023-06-06	3.840	3.840	3.850	3.800	3.970	225,000	870,060	3.8669	3.112	3.112	3.120	3.079	3.217	277,679	3.1333	-0.26%
2023-06-05	3.850	3.850	3.990	3.850	3.940	29,000	112,450	3.8776	3.120	3.120	3.233	3.120	3.193	35,790	3.1420	-1.28%
2023-06-02	3.900	3.900	3.920	3.850	4.000	190,000	742,100	3.9058	3.160	3.160	3.176	3.120	3.241	234,485	3.1648	-2.01%
2023-06-01	3.980	3.850	3.980	3.850	3.980	10,000	39,460	3.9460	3.225	3.120	3.225	3.120	3.225	12,341	3.1974	3.92%
2023-05-31	3.930	3.930	4.000	3.920	4.000	153,000	602,210	3.9360	3.103	3.103	3.159	3.096	3.159	193,752	3.1081	-1.75%
2023-05-30	4.000	3.930	4.000	3.940	4.020	207,000	825,149	3.9862	3.159	3.103	3.159	3.111	3.174	262,135	3.1478	1.52%
2023-05-29	3.940	3.940	3.990	3.930	4.110	1,728,000	6,899,100	3.9925	3.111	3.111	3.151	3.103	3.246	2,188,258	3.1528	-0.51%
2023-05-25	3.960	3.960	3.970	3.950	3.990	26,000	102,980	3.9608	3.127	3.127	3.135	3.119	3.151	32,925	3.1277	-1.49%
2023-05-24	4.020	3.980	4.080	3.910	4.130	89,000	357,110	4.0125	3.174	3.143	3.222	3.088	3.261	112,705	3.1685	-1.47%
2023-05-23	4.080	4.090	4.200	4.050	4.150	10,000	40,920	4.0920	3.222	3.230	3.317	3.198	3.277	12,664	3.2313	-0.97%
2023-05-22	4.120	4.050	4.120	3.990	4.140	2,208,000	8,967,860	4.0615	3.253	3.198	3.253	3.151	3.269	2,796,108	3.2073	0.98%
2023-05-19	4.080	4.090	4.200	4.040	4.180	241,000	983,309	4.0801	3.222	3.230	3.317	3.190	3.301	305,191	3.2219	-0.24%
2023-05-18	4.090	4.050	4.090	4.030	4.140	109,000	446,690	4.0981	3.230	3.198	3.230	3.182	3.269	138,033	3.2361	-2.15%
2023-05-17	4.180	4.150	4.180	4.120	4.190	28,000	116,180	4.1493	3.301	3.277	3.301	3.253	3.309	35,458	3.2766	2.20%
2023-05-16	4.090	4.080	4.100	3.900	4.150	115,000	465,100	4.0443	3.230	3.222	3.238	3.080	3.277	145,631	3.1937	-2.15%
2023-05-15	4.180	4.180	4.250	4.110	4.300	26,000	108,510	4.1735	3.301	3.301	3.356	3.246	3.396	32,925	3.2957	0.48%
2023-05-12	4.160	4.170	4.280	4.150	4.280	3,000	12,580	4.1933	3.285	3.293	3.380	3.277	3.380	3,799	3.3113	-2.12%
2023-05-11	4.250	4.220	4.300	4.130	4.320	16,000	67,640	4.2275	3.356	3.332	3.396	3.261	3.411	20,262	3.3383	-1.62%
2023-05-10	4.320	4.170	4.330	4.180	4.370	157,600	667,698	4.2367	3.411	3.293	3.419	3.301	3.451	199,577	3.3456	0.23%
2023-05-09	4.310	4.230	4.310	4.110	4.440	216,400	918,442	4.2442	3.403	3.340	3.403	3.246	3.506	274,039	3.3515	4.11%
2023-05-08	4.140	4.100	4.180	4.100	4.260	135,000	560,480	4.1517	3.269	3.238	3.301	3.238	3.364	170,958	3.2785	-1.19%
2023-05-05	4.190	4.120	4.190	4.050	4.200	361,000	1,504,360	4.1672	3.309	3.253	3.309	3.198	3.317	457,154	3.2907	-0.24%
2023-05-04	4.200	4.060	4.200	4.020	4.400	902,000	3,749,190	4.1565	3.317	3.206	3.317	3.174	3.475	1,142,251	3.2823	-2.55%
2023-05-03	4.310	4.310	4.390	4.230	4.560	232,000	1,016,670	4.3822	3.403	3.403	3.467	3.340	3.601	293,794	3.4605	-2.71%
2023-05-02	4.430	4.410	4.430	4.360	4.580	38,000	169,210	4.4529	3.498	3.482	3.498	3.443	3.617	48,121	3.5163	-3.49%
2023-04-28	4.590	4.590	4.680	4.310	4.590	155,000	683,680	4.4108	3.625	3.625	3.696	3.403	3.625	196,285	3.4831	4.08%
2023-04-27	4.410	4.360	4.430	4.370	4.560	79,000	349,970	4.4300	3.482	3.443	3.498	3.451	3.601	100,042	3.4982	-0.45%
2023-04-26	4.430	4.400	4.530	4.320	4.580	392,000	1,731,300	4.4166	3.498	3.475	3.577	3.411	3.617	496,410	3.4876	1.61%
2023-04-25	4.360	4.360	4.540	4.360	4.660	113,000	501,850	4.4412	3.443	3.443	3.585	3.443	3.680	143,098	3.5070	-5.42%
2023-04-24	4.610	4.570	4.650	4.330	4.620	125,000	570,050	4.5604	3.640	3.609	3.672	3.419	3.648	158,294	3.6012	2.67%
2023-04-21	4.490	4.490	4.500	4.490	4.740	169,000	770,840	4.5612	3.546	3.546	3.554	3.546	3.743	214,014	3.6018	-3.44%
2023-04-20	4.650	4.650	4.680	4.650	4.760	349,000	1,639,250	4.6970	3.672	3.672	3.696	3.672	3.759	441,957	3.7091	-1.06%
2023-04-19	4.700	4.630	4.700	4.590	4.820	111,000	519,800	4.6829	3.711	3.656	3.711	3.625	3.806	140,565	3.6979	-1.47%
2023-04-18	4.770	4.660	4.770	4.610	4.800	355,000	1,664,390	4.6884	3.767	3.680	3.767	3.640	3.790	449,555	3.7023	-1.04%
2023-04-17	4.820	4.820	4.860	4.610	4.850	135,000	640,800	4.7467	3.806	3.806	3.838	3.640	3.830	170,958	3.7483	0.42%
2023-04-14	4.800	4.740	4.830	4.730	4.900	111,000	529,400	4.7694	3.790	3.743	3.814	3.735	3.869	140,565	3.7662	-0.21%
2023-04-13	4.810	4.760	4.810	4.760	4.870	83,000	400,800	4.8289	3.798	3.759	3.798	3.759	3.846	105,107	3.8132	-0.41%
2023-04-12	4.830	4.830	4.900	4.830	4.910	105,000	511,709	4.8734	3.814	3.814	3.869	3.814	3.877	132,967	3.8484	-1.23%
2023-04-11	4.890	4.870	4.920	4.850	5.000	194,000	951,150	4.9028	3.861	3.846	3.885	3.830	3.948	245,673	3.8716	-0.81%
2023-04-06	4.930	4.860	4.940	4.860	4.970	94,000	461,379	4.9083	3.893	3.838	3.901	3.838	3.925	119,037	3.8759	0.00%
2023-04-04	4.930	4.800	4.950	4.800	4.970	50,000	246,000	4.9200	3.893	3.790	3.909	3.790	3.925	63,318	3.8852	0.00%
2023-04-03	4.930	4.930	4.990	4.780	5.040	141,000	693,110	4.9157	3.893	3.893	3.940	3.775	3.980	178,556	3.8818	-2.38%
2023-03-31	5.050	4.930	5.050	4.920	5.200	787,000	3,990,380	5.0704	3.988	3.893	3.988	3.885	4.106	996,620	4.0039	2.85%
2023-03-30	4.910	4.780	4.910	4.720	4.920	442,000	2,133,400	4.8267	3.877	3.775	3.877	3.727	3.885	559,728	3.8115	4.25%
2023-03-29	4.710	4.610	4.710	4.540	4.750	322,000	1,498,620	4.6541	3.719	3.640	3.719	3.585	3.751	407,766	3.6752	4.67%
2023-03-28	4.500	4.500	4.510	4.500	4.700	750,000	3,439,610	4.5861	3.554	3.554	3.561	3.554	3.711	949,765	3.6215	-1.10%
2023-03-27	4.550	4.550	4.580	4.530	4.840	53,000	242,400	4.5736	3.593	3.593	3.617	3.577	3.822	67,117	3.6116	-2.99%
2023-03-24	4.690	4.690	4.750	4.600	4.690	42,000	196,480	4.6781	3.704	3.704	3.751	3.632	3.704	53,187	3.6941	0.21%
2023-03-23	4.680	4.680	4.690	4.420	4.680	44,000	202,930	4.6120	3.696	3.696	3.704	3.490	3.696	55,720	3.6420	1.08%
2023-03-22	4.630	4.620	4.630	4.380	4.710	91,000	416,230	4.5740	3.656	3.648	3.656	3.459	3.719	115,238	3.6119	1.09%
2023-03-21	4.580	4.490	4.580	4.430	4.580	22,000	99,260	4.5118	3.617	3.546	3.617	3.498	3.617	27,860	3.5628	3.39%
2023-03-20	4.430	4.420	4.500	4.200	4.600	443,000	1,948,320	4.3980	3.498	3.490	3.554	3.317	3.632	560,994	3.4730	-3.49%
2023-03-17	4.590	4.560	4.590	4.400	4.640	603,000	2,748,495	4.5580	3.625	3.601	3.625	3.475	3.664	763,611	3.5993	2.23%
2023-03-16	4.490	4.430	4.490	4.410	4.650	194,000	876,700	4.5191	3.546	3.498	3.546	3.482	3.672	245,673	3.5686	-1.32%
2023-03-15	4.550	4.550	4.630	4.470	4.630	345,000	1,563,810	4.5328	3.593	3.593	3.656	3.530	3.656	436,892	3.5794	-1.09%
2023-03-14	4.600	4.530	4.600	4.500	4.860	290,000	1,350,000	4.6552	3.632	3.577	3.632	3.554	3.838	367,242	3.6760	-3.77%
2023-03-13	4.780	4.740	4.780	4.670	4.930	409,000	1,951,720	4.7719	3.775	3.743	3.775	3.688	3.893	517,938	3.7682	0.21%
2023-03-10	4.770	4.720	4.770	4.720	4.970	235,000	1,123,075	4.7790	3.767	3.727	3.767	3.727	3.925	297,593	3.7739	-2.25%
2023-03-09	4.880	4.750	4.880	4.800	4.880	12,000	58,360	4.8633	3.854	3.751	3.854	3.790	3.854	15,196	3.8404	-0.41%
2023-03-08	4.900	4.860	4.900	4.540	5.000	448,000	2,184,525	4.8762	3.869	3.838	3.869	3.585	3.948	567,326	3.8506	-3.35%
2023-03-07	5.070	4.990	5.070	4.900	5.100	380,000	1,900,950	5.0025	4.004	3.940	4.004	3.869	4.027	481,214	3.9503	-0.20%
2023-03-06	5.080	5.030	5.080	5.020	5.100	202,000	1,021,100	5.0550	4.012	3.972	4.012	3.964	4.027	255,803	3.9917	0.79%
2023-03-03	5.040	5.040	5.050	4.850	5.080	278,000	1,395,085	5.0183	3.980	3.980	3.988	3.830	4.012	352,046	3.9628	0.60%
2023-03-02	5.010	4.940	5.020	4.930	5.020	84,000	418,550	4.9827	3.956	3.901	3.964	3.893	3.964	106,374	3.9347	-0.20%
2023-03-01	5.020	5.020	5.060	4.810	5.040	447,000	2,234,070	4.9979	3.964	3.964	3.996	3.798	3.980	566,060	3.9467	-1.18%
2023-02-28	5.080	5.080	5.190	4.720	5.080	385,000	1,937,470	5.0324	4.012	4.012	4.098	3.727	4.012	487,546	3.9739	3.89%
2023-02-27	4.890	4.890	4.900	4.700	4.900	86,000	416,330	4.8410	3.861	3.861	3.869	3.711	3.869	108,906	3.8228	0.62%
2023-02-24	4.860	4.840	4.860	4.800	5.000	132,000	643,710	4.8766	3.838	3.822	3.838	3.790	3.948	167,159	3.8509	-0.61%
2023-02-23	4.890	4.890	4.940	4.890	5.050	122,000	605,550	4.9635	3.861	3.861	3.901	3.861	3.988	154,495	3.9195	-4.49%
2023-02-22	5.120	5.120	5.130	4.980	5.140	78,000	396,340	5.0813	4.043	4.043	4.051	3.933	4.059	98,776	4.0125	0.00%
2023-02-21	5.120	5.050	5.120	5.030	5.170	180,000	916,950	5.0942	4.043	3.988	4.043	3.972	4.083	227,944	4.0227	1.59%
2023-02-20	5.040	5.040	5.080	4.880	5.100	445,000	2,230,730	5.0129	3.980	3.980	4.012	3.854	4.027	563,527	3.9585	0.00%
2023-02-17	5.040	4.990	5.070	4.990	5.210	484,000	2,462,390	5.0876	3.980	3.940	4.004	3.940	4.114	612,915	4.0175	0.00%
2023-02-16	5.040	5.040	5.100	4.900	5.110	938,000	4,737,448	5.0506	3.980	3.980	4.027	3.869	4.035	1,187,839	3.9883	2.86%
2023-02-15	4.900	4.800	4.900	4.630	4.900	2,279,000	10,957,915	4.8082	3.869	3.790	3.869	3.656	3.869	2,886,019	3.7969	4.93%
2023-02-14	4.670	4.650	4.670	4.480	4.700	521,000	2,424,060	4.6527	3.688	3.672	3.688	3.538	3.711	659,770	3.6741	1.97%
2023-02-13	4.580	4.590	4.610	4.490	4.670	125,000	572,230	4.5778	3.617	3.625	3.640	3.546	3.688	158,294	3.6150	1.10%
2023-02-10	4.530	4.510	4.600	-	-	0	0	-	3.577	3.561	3.632	-	-	0	-	0.00%
2023-02-09	4.530	4.530	4.600	4.420	4.600	216,000	979,580	4.5351	3.577	3.577	3.632	3.490	3.632	273,532	3.5812	0.22%
2023-02-08	4.520	4.520	4.590	4.480	4.710	1,858,000	8,505,135	4.5776	3.569	3.569	3.625	3.538	3.719	2,352,884	3.6148	-0.44%
2023-02-07	4.540	4.460	4.540	4.500	4.550	122,000	553,767	4.5391	3.585	3.522	3.585	3.554	3.593	154,495	3.5844	1.11%
2023-02-06	4.490	4.490	4.560	4.460	4.650	241,000	1,087,260	4.5115	3.546	3.546	3.601	3.522	3.672	305,191	3.5626	-2.81%
2023-02-03	4.620	4.600	4.630	4.500	4.650	127,000	586,770	4.6202	3.648	3.632	3.656	3.554	3.672	160,827	3.6485	-0.65%
2023-02-02	4.650	4.640	4.650	4.540	4.660	583,000	2,686,690	4.6084	3.672	3.664	3.672	3.585	3.680	738,284	3.6391	-1.06%
2023-02-01	4.700	4.670	4.700	4.380	4.770	1,790,000	8,214,030	4.5888	3.711	3.688	3.711	3.459	3.767	2,266,772	3.6237	4.44%
2023-01-31	4.500	4.430	4.500	4.310	4.600	517,000	2,311,720	4.4714	3.554	3.498	3.554	3.403	3.632	654,705	3.5309	6.13%
2023-01-30	4.240	4.210	4.300	4.200	4.370	233,000	995,250	4.2715	3.348	3.325	3.396	3.317	3.451	295,060	3.3730	-3.64%
2023-01-27	4.400	4.360	4.400	4.320	4.440	203,002	890,598	4.3871	3.475	3.443	3.475	3.411	3.506	257,072	3.4644	-0.23%
2023-01-26	4.410	4.400	4.460	4.200	4.500	271,000	1,184,460	4.3707	3.482	3.475	3.522	3.317	3.554	343,182	3.4514	1.38%
2023-01-20	4.350	4.310	4.350	4.160	4.350	273,002	1,161,308	4.2538	3.435	3.403	3.435	3.285	3.435	345,717	3.3591	3.57%
2023-01-19	4.200	4.200	4.230	4.110	4.200	198,000	828,850	4.1861	3.317	3.317	3.340	3.246	3.317	250,738	3.3056	0.48%
2023-01-18	4.180	4.150	4.180	4.120	4.220	31,000	129,140	4.1658	3.301	3.277	3.301	3.253	3.332	39,257	3.2896	0.72%
2023-01-17	4.150	4.150	4.190	4.140	4.190	107,002	445,488	4.1634	3.277	3.277	3.309	3.269	3.309	135,502	3.2877	-3.04%
2023-01-16	4.280	4.110	4.280	4.070	4.280	294,000	1,237,570	4.2094	3.380	3.246	3.380	3.214	3.380	372,308	3.3241	4.39%
2023-01-13	4.100	4.100	4.120	4.080	4.220	306,000	1,265,410	4.1353	3.238	3.238	3.253	3.222	3.332	387,504	3.2655	-1.20%
2023-01-12	4.150	4.120	4.150	4.130	4.230	149,000	619,980	4.1609	3.277	3.253	3.277	3.261	3.340	188,687	3.2858	-1.89%
2023-01-11	4.230	4.180	4.230	4.160	4.300	644,998	2,727,381	4.2285	3.340	3.301	3.340	3.285	3.396	816,795	3.3391	-1.17%
2023-01-10	4.280	4.260	4.290	4.200	4.380	289,000	1,245,190	4.3086	3.380	3.364	3.388	3.317	3.459	365,976	3.4024	-2.28%
2023-01-09	4.380	4.340	4.400	4.320	4.510	201,002	879,428	4.3752	3.459	3.427	3.475	3.411	3.561	254,540	3.4550	-1.35%
2023-01-06	4.440	4.400	4.440	4.360	4.470	173,000	763,230	4.4117	3.506	3.475	3.506	3.443	3.530	219,079	3.4838	-0.67%
2023-01-05	4.470	4.430	4.470	4.270	4.530	439,998	1,939,680	4.4084	3.530	3.498	3.530	3.372	3.577	557,193	3.4812	3.00%
2023-01-04	4.340	4.280	4.340	4.230	4.440	935,000	4,057,026	4.3391	3.427	3.380	3.427	3.340	3.506	1,184,040	3.4264	0.46%
2023-01-03	4.320	4.320	4.330	4.150	4.370	591,996	2,570,205	4.3416	3.411	3.411	3.419	3.277	3.451	749,676	3.4284	-1.14%
2022-12-30	4.370	4.310	4.370	4.340	4.490	362,000	1,583,540	4.3744	3.451	3.403	3.451	3.427	3.546	458,420	3.4543	-0.91%
2022-12-29	4.410	4.370	4.410	4.360	4.500	130,998	577,214	4.4063	3.482	3.451	3.482	3.443	3.554	165,890	3.4795	-2.00%
2022-12-28	4.500	4.440	4.500	4.400	4.590	1,201,000	5,384,660	4.4835	3.554	3.506	3.554	3.475	3.625	1,520,890	3.5405	0.00%
2022-12-23	4.500	4.460	4.500	4.460	4.520	478,000	2,148,490	4.4947	3.554	3.522	3.554	3.522	3.569	605,317	3.5494	-1.10%
2022-12-22	4.550	4.490	4.550	4.480	4.650	1,208,000	5,492,680	4.5469	3.593	3.546	3.593	3.538	3.672	1,529,755	3.5906	-1.09%
2022-12-21	4.600	4.530	4.600	4.450	4.670	644,000	2,924,600	4.5413	3.632	3.577	3.632	3.514	3.688	815,531	3.5861	2.22%
2022-12-20	4.500	4.490	4.500	4.380	4.510	1,451,000	6,508,320	4.4854	3.554	3.546	3.554	3.459	3.561	1,837,479	3.5420	-0.66%
2022-12-19	4.530	4.490	4.530	4.480	4.540	192,996	870,841	4.5122	3.577	3.546	3.577	3.538	3.585	244,401	3.5632	-0.22%
2022-12-16	4.540	4.510	4.540	4.480	4.560	1,185,000	5,382,400	4.5421	3.585	3.561	3.585	3.538	3.601	1,500,629	3.5868	0.00%
2022-12-15	4.540	4.540	4.570	4.430	4.570	308,998	1,391,932	4.5047	3.585	3.585	3.609	3.498	3.609	391,301	3.5572	-0.44%
2022-12-14	4.560	4.530	4.560	4.530	4.730	449,000	2,066,785	4.6031	3.601	3.577	3.601	3.577	3.735	568,593	3.6349	-2.36%
2022-12-13	4.670	4.580	4.670	4.490	4.740	1,564,000	7,264,480	4.6448	3.688	3.617	3.688	3.546	3.743	1,980,576	3.6679	2.41%
2022-12-12	4.560	4.540	4.560	4.550	4.650	537,998	2,464,560	4.5810	3.601	3.585	3.601	3.593	3.672	681,296	3.6175	-0.87%
2022-12-09	4.600	4.560	4.600	4.520	4.700	1,384,998	6,372,846	4.6013	3.632	3.601	3.632	3.569	3.711	1,753,897	3.6335	1.77%
2022-12-08	4.520	4.470	4.520	4.490	4.590	1,072,998	4,862,900	4.5321	3.569	3.530	3.569	3.546	3.625	1,358,794	3.5788	-0.44%
2022-12-07	4.540	4.500	4.540	4.440	4.610	2,593,945	11,817,200	4.5557	3.585	3.554	3.585	3.506	3.640	3,284,851	3.5975	0.00%
2022-12-06	4.540	4.490	4.540	4.320	4.580	1,051,996	4,744,861	4.5103	3.585	3.546	3.585	3.411	3.617	1,332,199	3.5617	0.00%
2022-12-05	4.540	4.540	4.550	4.460	4.610	3,085,330	13,987,878	4.5337	3.585	3.585	3.593	3.522	3.640	3,907,118	3.5801	1.34%
2022-12-02	4.480	4.470	4.480	4.460	4.660	1,619,163	7,402,326	4.5717	3.538	3.530	3.538	3.522	3.680	2,050,432	3.6101	0.00%
2022-12-01	4.480	4.440	4.480	4.320	4.530	2,405,000	10,647,580	4.4273	3.538	3.506	3.538	3.411	3.577	3,045,580	3.4961	3.94%
2022-11-30	4.310	4.310	4.320	4.000	4.330	3,973,996	16,867,512	4.2445	3.403	3.403	3.411	3.159	3.419	5,032,483	3.3517	4.11%
2022-11-29	4.140	4.120	4.140	3.920	4.150	3,410,000	13,913,130	4.0801	3.269	3.253	3.269	3.096	3.277	4,318,265	3.2219	6.15%
2022-11-28	3.900	3.820	3.900	3.790	3.920	793,996	3,092,214	3.8945	3.080	3.017	3.080	2.993	3.096	1,005,479	3.0754	-1.02%
2022-11-25	3.940	3.940	3.950	3.690	3.950	2,946,000	11,481,790	3.8974	3.111	3.111	3.119	2.914	3.119	3,730,677	3.0777	6.78%
2022-11-24	3.690	3.670	3.690	3.650	3.750	333,000	1,229,470	3.6921	2.914	2.898	2.914	2.882	2.961	421,696	2.9155	0.00%
2022-11-23	3.690	3.680	3.690	3.420	3.770	225,000	832,330	3.6992	2.914	2.906	2.914	2.701	2.977	284,929	2.9212	-1.34%
2022-11-22	3.740	3.730	3.740	3.670	3.870	635,998	2,395,242	3.7661	2.953	2.945	2.953	2.898	3.056	805,398	2.9740	0.00%
2022-11-21	3.740	3.670	3.740	3.620	3.790	390,996	1,447,445	3.7019	2.953	2.898	2.953	2.859	2.993	495,139	2.9233	0.81%
2022-11-18	3.710	3.710	3.720	3.710	3.780	631,994	2,370,147	3.7503	2.930	2.930	2.938	2.930	2.985	800,328	2.9615	-0.27%
2022-11-17	3.720	3.720	3.770	3.720	3.830	258,992	976,894	3.7719	2.938	2.938	2.977	2.938	3.024	327,975	2.9786	-2.62%
2022-11-16	3.820	3.780	3.820	3.760	3.870	790,000	3,016,660	3.8186	3.017	2.985	3.017	2.969	3.056	1,000,419	3.0154	-1.04%
2022-11-15	3.860	3.790	3.870	3.780	3.900	1,992,000	7,656,430	3.8436	3.048	2.993	3.056	2.985	3.080	2,522,576	3.0352	1.05%
2022-11-14	3.820	3.720	3.820	3.720	3.900	1,413,000	5,404,830	3.8251	3.017	2.938	3.017	2.938	3.080	1,789,357	3.0205	0.53%
2022-11-11	3.800	3.780	3.800	3.780	3.880	1,660,000	6,353,920	3.8277	3.001	2.985	3.001	2.985	3.064	2,102,146	3.0226	1.33%
2022-11-10	3.750	3.750	3.760	3.700	3.790	358,000	1,334,470	3.7276	2.961	2.961	2.969	2.922	2.993	453,354	2.9435	-3.35%
2022-11-09	3.880	3.800	3.880	3.680	3.900	1,488,000	5,700,380	3.8309	3.064	3.001	3.064	2.906	3.080	1,884,334	3.0251	2.11%
2022-11-08	3.800	3.730	3.800	3.680	3.820	1,181,000	4,476,530	3.7905	3.001	2.945	3.001	2.906	3.017	1,495,563	2.9932	0.00%
2022-11-07	3.800	3.780	3.800	3.600	3.800	1,193,000	4,483,210	3.7579	3.001	2.985	3.001	2.843	3.001	1,510,759	2.9675	2.70%
2022-11-04	3.700	3.640	3.700	3.220	3.700	1,652,000	5,847,730	3.5398	2.922	2.874	2.922	2.543	2.922	2,092,016	2.7953	14.20%
2022-11-03	3.240	3.240	3.250	3.200	3.260	568,000	1,834,730	3.2302	2.559	2.559	2.566	2.527	2.574	719,289	2.5508	1.25%
2022-11-02	3.200	3.160	3.200	3.110	3.200	490,000	1,538,440	3.1397	2.527	2.495	2.527	2.456	2.527	620,513	2.4793	2.56%
2022-11-01	3.120	3.120	3.140	2.810	3.240	1,341,000	3,985,360	2.9719	2.464	2.464	2.480	2.219	2.559	1,698,180	2.3468	6.48%
2022-10-31	2.930	2.930	2.970	2.840	3.180	1,734,000	5,233,460	3.0181	2.314	2.314	2.345	2.243	2.511	2,195,857	2.3833	-8.15%
2022-10-28	3.190	3.150	3.190	3.130	3.480	917,000	3,006,650	3.2788	2.519	2.487	2.519	2.472	2.748	1,161,246	2.5892	-8.33%
2022-10-27	3.480	3.440	3.480	3.410	3.700	402,000	1,399,570	3.4815	2.748	2.716	2.748	2.693	2.922	509,074	2.7492	-2.25%
2022-10-26	3.560	3.500	3.560	3.470	3.620	402,000	1,423,780	3.5417	2.811	2.764	2.811	2.740	2.859	509,074	2.7968	-0.56%
2022-10-25	3.580	3.520	3.580	3.460	3.600	64,000	229,640	3.5881	2.827	2.780	2.827	2.732	2.843	81,047	2.8334	-1.10%
2022-10-24	3.620	3.520	3.620	3.380	3.620	306,000	1,082,210	3.5366	2.859	2.780	2.859	2.669	2.859	387,504	2.7928	-2.69%
2022-10-21	3.720	3.680	3.720	3.650	3.750	441,000	1,628,620	3.6930	2.938	2.906	2.938	2.882	2.961	558,462	2.9163	1.92%
2022-10-20	3.650	3.650	3.720	3.650	3.660	20,000	73,080	3.6540	2.882	2.882	2.938	2.882	2.890	25,327	2.8855	0.00%
2022-10-19	3.650	3.650	3.660	3.580	3.740	610,000	2,227,220	3.6512	2.882	2.882	2.890	2.827	2.953	772,475	2.8832	-2.93%
2022-10-18	3.760	3.700	3.760	3.700	3.760	51,000	191,320	3.7514	2.969	2.922	2.969	2.922	2.969	64,584	2.9623	0.00%
2022-10-17	3.760	3.760	3.800	3.690	3.800	1,149,000	4,328,190	3.7669	2.969	2.969	3.001	2.914	3.001	1,455,040	2.9746	1.90%
2022-10-14	3.690	3.690	3.710	3.640	3.760	335,000	1,242,700	3.7096	2.914	2.914	2.930	2.874	2.969	424,228	2.9293	1.37%
2022-10-13	3.640	3.610	3.650	3.330	3.700	1,457,000	5,202,910	3.5710	2.874	2.851	2.882	2.630	2.922	1,845,077	2.8199	-0.82%
2022-10-12	3.670	3.670	3.690	3.670	3.840	444,000	1,650,990	3.7184	2.898	2.898	2.914	2.898	3.032	562,261	2.9363	-3.42%
2022-10-11	3.800	3.780	3.800	3.660	3.840	939,000	3,524,690	3.7537	3.001	2.985	3.001	2.890	3.032	1,189,106	2.9642	-0.26%
2022-10-10	3.810	3.790	3.810	3.750	3.820	271,000	1,028,280	3.7944	3.009	2.993	3.009	2.961	3.017	343,182	2.9963	-1.80%
2022-10-07	3.880	3.880	3.910	3.800	3.920	817,000	3,152,390	3.8585	3.064	3.064	3.088	3.001	3.096	1,034,611	3.0469	-1.27%
2022-10-06	3.930	3.910	3.940	3.720	3.930	3,600,000	13,762,310	3.8229	3.103	3.088	3.111	2.938	3.103	4,558,872	3.0188	2.61%
2022-10-05	3.830	3.760	3.830	3.680	3.830	354,000	1,338,350	3.7806	3.024	2.969	3.024	2.906	3.024	448,289	2.9855	3.51%
2022-10-03	3.700	3.680	3.700	3.700	3.900	855,000	3,248,140	3.7990	2.922	2.906	2.922	2.922	3.080	1,082,732	2.9999	-1.33%
2022-09-30	3.750	3.690	3.750	3.660	3.750	414,000	1,544,910	3.7317	2.961	2.914	2.961	2.890	2.961	524,270	2.9468	0.00%
2022-09-29	3.750	3.720	3.750	3.750	3.850	769,000	2,928,290	3.8079	2.961	2.938	2.961	2.961	3.040	973,826	3.0070	-1.83%
2022-09-28	3.820	3.700	3.820	3.680	3.950	746,000	2,827,680	3.7905	3.017	2.922	3.017	2.906	3.119	944,700	2.9932	2.41%
2022-09-27	3.730	3.730	3.800	3.730	3.850	275,000	1,049,340	3.8158	2.945	2.945	3.001	2.945	3.040	348,247	3.0132	-3.12%
2022-09-26	3.850	3.770	3.850	3.650	3.860	2,424,000	9,034,710	3.7272	3.040	2.977	3.040	2.882	3.048	3,069,640	2.9432	1.58%
2022-09-23	3.790	3.750	3.790	3.730	3.800	137,000	516,490	3.7700	2.993	2.961	2.993	2.945	3.001	173,490	2.9771	-1.56%
2022-09-22	3.850	3.790	3.850	3.740	3.850	294,000	1,115,420	3.7939	3.040	2.993	3.040	2.953	3.040	372,308	2.9960	0.26%
2022-09-21	3.840	3.800	3.850	3.760	3.860	374,000	1,429,380	3.8219	3.032	3.001	3.040	2.969	3.048	473,616	3.0180	-0.26%
2022-09-20	3.850	3.810	3.850	3.700	3.860	526,000	1,992,520	3.7881	3.040	3.009	3.040	2.922	3.048	666,102	2.9913	0.52%
2022-09-19	3.830	3.770	3.830	3.710	3.850	543,000	2,045,820	3.7676	3.024	2.977	3.024	2.930	3.040	687,630	2.9752	-1.03%
2022-09-16	3.870	3.870	3.880	3.720	3.910	1,131,000	4,359,380	3.8544	3.056	3.056	3.064	2.938	3.088	1,432,246	3.0437	0.52%
2022-09-15	3.850	3.810	3.850	3.640	3.880	1,101,000	4,140,250	3.7604	3.040	3.009	3.040	2.874	3.064	1,394,255	2.9695	1.58%
2022-09-14	3.790	3.700	3.790	3.630	3.810	639,000	2,405,690	3.7648	2.993	2.922	2.993	2.866	3.009	809,200	2.9729	0.26%
2022-09-13	3.780	3.760	3.780	3.500	3.830	1,829,000	6,799,950	3.7179	2.985	2.969	2.985	2.764	3.024	2,316,160	2.9359	2.16%
2022-09-09	3.700	3.630	3.700	3.310	3.790	1,838,000	6,590,540	3.5857	2.922	2.866	2.922	2.614	2.993	2,327,557	2.8315	7.25%
2022-09-08	3.450	3.410	3.450	3.400	3.600	1,222,000	4,241,260	3.4708	2.724	2.693	2.724	2.685	2.843	1,547,484	2.7407	0.00%
2022-09-07	3.450	3.330	3.450	-	-	0	0	-	2.724	2.630	2.724	-	-	0	-	0.00%
2022-09-06	3.450	3.380	3.450	3.420	3.530	245,000	848,400	3.4629	2.724	2.669	2.724	2.701	2.788	310,257	2.7345	-2.27%
2022-09-05	3.530	3.440	3.530	3.390	3.540	2,433,000	8,339,190	3.4275	2.788	2.716	2.788	2.677	2.795	3,081,037	2.7066	1.15%
2022-09-02	3.490	3.450	3.490	3.400	3.510	142,000	491,490	3.4612	2.756	2.724	2.756	2.685	2.772	179,822	2.7332	-0.29%
2022-09-01	3.500	3.410	3.500	3.500	3.690	763,000	2,740,860	3.5922	2.764	2.693	2.764	2.764	2.914	966,228	2.8367	-2.51%
2022-08-31	3.590	3.550	3.590	3.450	3.670	417,000	1,503,570	3.6057	2.835	2.803	2.835	2.724	2.898	528,069	2.8473	-4.01%
2022-08-30	3.740	3.630	3.740	3.600	3.810	2,072,082	7,655,256	3.6945	2.953	2.866	2.953	2.843	3.009	2,623,988	2.9174	1.36%
2022-08-29	3.690	3.600	3.690	3.400	3.890	3,306,000	11,986,490	3.6257	2.914	2.843	2.914	2.685	3.072	4,186,564	2.8631	2.50%
2022-08-26	3.600	3.600	3.610	2.780	3.680	7,589,000	26,501,535	3.4921	2.843	2.843	2.851	2.195	2.906	9,610,355	2.7576	32.35%
2022-08-25	2.720	2.720	2.730	2.600	2.780	1,212,000	3,284,880	2.7103	2.148	2.148	2.156	2.053	2.195	1,534,820	2.1402	6.67%
2022-08-24	2.550	2.550	2.600	2.400	3.000	7,030,000	18,499,550	2.6315	2.014	2.014	2.053	1.895	2.369	8,902,463	2.0780	-27.56%
2022-08-23	3.520	3.500	3.520	3.390	3.630	243,000	855,190	3.5193	2.780	2.764	2.780	2.677	2.866	307,724	2.7791	-3.03%
2022-08-22	3.630	3.570	3.630	3.500	3.630	599,000	2,136,162	3.5662	2.866	2.819	2.866	2.764	2.866	758,546	2.8161	1.68%
2022-08-19	3.570	3.520	3.570	3.500	3.580	46,000	161,860	3.5187	2.819	2.780	2.819	2.764	2.827	58,252	2.7786	2.59%
2022-08-18	3.480	3.470	3.480	3.460	3.520	74,000	257,830	3.4842	2.748	2.740	2.748	2.732	2.780	93,710	2.7514	-0.85%
2022-08-17	3.510	3.510	3.560	3.460	3.580	1,142,000	4,006,210	3.5081	2.772	2.772	2.811	2.732	2.827	1,446,175	2.7702	0.29%
2022-08-16	3.500	3.500	3.550	3.500	3.570	164,000	575,600	3.5098	2.764	2.764	2.803	2.764	2.819	207,682	2.7715	2.64%
2022-08-15	3.410	3.410	3.470	3.390	3.480	116,000	397,000	3.4224	2.693	2.693	2.740	2.677	2.748	146,897	2.7026	-0.58%
2022-08-12	3.430	3.390	3.430	3.390	3.500	181,000	623,080	3.4424	2.709	2.677	2.709	2.677	2.764	229,210	2.7184	-2.00%
2022-08-11	3.500	3.470	3.500	3.460	3.500	747,000	2,610,080	3.4941	2.764	2.740	2.764	2.732	2.764	945,966	2.7592	1.16%
2022-08-10	3.460	3.450	3.460	3.420	3.570	168,000	589,670	3.5099	2.732	2.724	2.732	2.701	2.819	212,747	2.7717	-2.81%
2022-08-09	3.560	3.530	3.560	3.560	3.670	47,009	170,412	3.6251	2.811	2.788	2.811	2.811	2.898	59,530	2.8626	-1.11%
2022-08-08	3.600	3.600	3.640	3.390	3.660	5,164,000	18,580,220	3.5980	2.843	2.843	2.874	2.677	2.890	6,539,448	2.8413	-1.10%
2022-08-05	3.640	3.610	3.640	3.570	3.650	48,000	174,490	3.6352	2.874	2.851	2.874	2.819	2.882	60,785	2.8706	0.28%
2022-08-04	3.630	3.630	3.640	3.480	3.630	197,060	703,981	3.5724	2.866	2.866	2.874	2.748	2.866	249,548	2.8210	0.55%
2022-08-03	3.610	3.600	3.610	3.600	3.680	456,000	1,663,909	3.6489	2.851	2.843	2.851	2.843	2.906	577,457	2.8814	-1.90%
2022-08-02	3.680	3.640	3.680	3.550	3.680	323,000	1,166,700	3.6121	2.906	2.874	2.906	2.803	2.906	409,032	2.8523	1.10%
2022-08-01	3.640	3.640	3.680	3.620	3.700	448,000	1,652,665	3.6890	2.874	2.874	2.906	2.859	2.922	567,326	2.9131	-1.62%
2022-07-29	3.700	3.680	3.700	3.680	3.740	208,000	768,430	3.6944	2.922	2.906	2.922	2.906	2.953	263,401	2.9173	-0.54%
2022-07-28	3.720	3.720	3.730	3.670	3.760	3,299,000	12,288,720	3.7250	2.938	2.938	2.945	2.898	2.969	4,177,699	2.9415	-1.85%
2022-07-27	3.790	3.720	3.790	3.790	3.790	1,000	3,790	3.7900	2.993	2.938	2.993	2.993	2.993	1,266	2.9928	0.26%
2022-07-26	3.780	3.780	3.790	3.730	3.810	137,000	514,930	3.7586	2.985	2.985	2.993	2.945	3.009	173,490	2.9681	0.53%
2022-07-25	3.760	3.750	3.760	3.710	3.800	48,000	182,150	3.7948	2.969	2.961	2.969	2.930	3.001	60,785	2.9966	-1.05%
2022-07-22	3.800	3.760	3.800	3.750	3.830	32,000	121,100	3.7844	3.001	2.969	3.001	2.961	3.024	40,523	2.9884	0.53%
2022-07-21	3.780	3.730	3.780	3.720	3.860	63,000	236,920	3.7606	2.985	2.945	2.985	2.938	3.048	79,780	2.9697	-2.07%
2022-07-20	3.860	3.680	3.870	3.830	3.880	59,000	228,060	3.8654	3.048	2.906	3.056	3.024	3.064	74,715	3.0524	-0.52%
2022-07-19	3.880	3.810	3.880	3.880	3.880	2,000	7,760	3.8800	3.064	3.009	3.064	3.064	3.064	2,533	3.0639	1.84%
2022-07-18	3.810	3.750	3.810	3.720	3.880	50,000	190,530	3.8106	3.009	2.961	3.009	2.938	3.064	63,318	3.0091	-0.52%
2022-07-15	3.830	3.720	3.830	3.830	3.880	20,000	77,100	3.8550	3.024	2.938	3.024	3.024	3.064	25,327	3.0442	3.51%
2022-07-14	3.700	3.700	3.850	3.690	3.880	397,000	1,522,470	3.8349	2.922	2.922	3.040	2.914	3.064	502,742	3.0283	-4.64%
2022-07-13	3.880	3.870	3.880	3.850	3.910	242,000	939,350	3.8816	3.064	3.056	3.064	3.040	3.088	306,457	3.0652	-1.52%
2022-07-12	3.940	3.890	3.940	3.870	3.950	175,000	684,620	3.9121	3.111	3.072	3.111	3.056	3.119	221,612	3.0893	0.25%
2022-07-11	3.930	3.930	3.950	3.930	4.050	179,000	716,703	4.0039	3.103	3.103	3.119	3.103	3.198	226,677	3.1618	-2.48%
2022-07-08	4.030	4.000	4.030	4.000	4.030	5,000	20,030	4.0060	3.182	3.159	3.182	3.159	3.182	6,332	3.1634	0.25%
2022-07-07	4.020	3.980	4.020	3.940	4.080	26,000	103,370	3.9758	3.174	3.143	3.174	3.111	3.222	32,925	3.1395	0.00%
2022-07-06	4.020	4.000	4.020	3.980	4.080	970,000	3,907,580	4.0284	3.174	3.159	3.174	3.143	3.222	1,228,363	3.1811	-0.74%
2022-07-05	4.050	4.000	4.050	4.000	4.150	644,000	2,634,951	4.0915	3.198	3.159	3.198	3.159	3.277	815,531	3.2310	-1.22%
2022-07-04	4.100	4.080	4.100	4.030	4.110	1,598,000	6,493,972	4.0638	3.238	3.222	3.238	3.182	3.246	2,023,632	3.2091	0.00%
2022-06-30	4.100	4.090	4.100	4.060	4.100	694,000	2,829,590	4.0772	3.238	3.230	3.238	3.206	3.238	878,849	3.2197	0.99%
2022-06-29	4.060	4.020	4.060	4.000	4.060	246,000	992,505	4.0346	3.206	3.174	3.206	3.159	3.206	311,523	3.1860	-0.73%
2022-06-28	4.090	4.080	4.090	3.970	4.090	187,000	757,325	4.0499	3.230	3.222	3.230	3.135	3.230	236,808	3.1981	0.25%
2022-06-27	4.080	4.050	4.100	4.020	4.200	381,000	1,550,980	4.0708	3.222	3.198	3.238	3.174	3.317	482,481	3.2146	1.24%
2022-06-24	4.030	3.970	4.030	3.980	4.200	270,000	1,082,570	4.0095	3.182	3.135	3.182	3.143	3.317	341,915	3.1662	1.00%
2022-06-23	3.990	3.930	3.990	3.890	4.010	113,000	451,360	3.9943	3.151	3.103	3.151	3.072	3.167	143,098	3.1542	1.27%
2022-06-22	3.940	3.940	4.000	3.900	4.060	194,000	779,090	4.0159	3.111	3.111	3.159	3.080	3.206	245,673	3.1713	-0.76%
2022-06-21	3.970	3.910	3.970	3.880	3.970	163,000	640,770	3.9311	3.135	3.088	3.135	3.064	3.135	206,416	3.1043	1.28%
2022-06-20	3.920	3.910	3.920	3.890	4.040	192,000	765,870	3.9889	3.096	3.088	3.096	3.072	3.190	243,140	3.1499	-0.51%
2022-06-17	3.940	3.930	4.000	3.830	4.020	701,000	2,771,200	3.9532	3.111	3.103	3.159	3.024	3.174	887,714	3.1217	2.07%
2022-06-16	3.860	3.830	3.930	3.860	4.080	585,000	2,292,380	3.9186	3.048	3.024	3.103	3.048	3.222	740,817	3.0944	-3.50%
2022-06-15	4.000	3.960	3.990	3.910	4.060	495,000	1,968,530	3.9768	3.159	3.127	3.151	3.088	3.206	626,845	3.1404	-1.48%
2022-06-14	4.060	4.030	4.060	3.950	4.060	1,837,000	7,371,460	4.0128	3.206	3.182	3.206	3.119	3.206	2,326,291	3.1688	1.00%
2022-06-13	4.020	3.970	4.010	3.940	4.020	634,000	2,532,740	3.9949	3.174	3.135	3.167	3.111	3.174	802,868	3.1546	1.77%
2022-06-10	3.950	3.910	3.940	3.850	4.000	32,000	126,260	3.9456	3.119	3.088	3.111	3.040	3.159	40,523	3.1157	-1.25%
2022-06-09	4.000	3.950	4.000	3.940	4.000	144,000	572,230	3.9738	3.159	3.119	3.159	3.111	3.159	182,355	3.1380	1.01%
2022-06-08	3.960	3.880	3.950	3.870	4.050	908,000	3,624,490	3.9917	3.127	3.064	3.119	3.056	3.198	1,149,849	3.1521	2.06%
2022-06-07	3.880	3.810	3.870	3.880	3.900	41,000	159,830	3.8983	3.064	3.009	3.056	3.064	3.080	51,920	3.0784	-0.51%
2022-06-06	3.900	3.820	3.900	3.750	3.920	30,000	114,500	3.8167	3.080	3.017	3.080	2.961	3.096	37,991	3.0139	-2.01%
2022-06-02	3.980	3.980	4.020	3.940	4.080	1,394,000	5,576,430	4.0003	3.143	3.143	3.174	3.111	3.222	1,765,296	3.1589	0.00%
2022-06-01	3.980	3.940	3.980	3.860	3.990	1,260,000	4,926,620	3.9100	3.143	3.111	3.143	3.048	3.151	1,595,605	3.0876	-0.50%
2022-05-31	4.000	3.960	4.000	3.610	4.000	1,028,000	3,994,620	3.8858	3.159	3.127	3.159	2.851	3.159	1,301,811	3.0685	6.67%
2022-05-30	3.750	3.750	3.760	3.680	3.800	62,000	233,010	3.7582	2.961	2.961	2.969	2.906	3.001	78,514	2.9678	1.90%
2022-05-27	3.680	3.680	3.700	3.680	3.750	169,000	624,690	3.6964	2.906	2.906	2.922	2.906	2.961	214,014	2.9189	-0.27%
2022-05-26	3.690	3.660	3.690	3.670	3.810	178,000	658,256	3.6981	2.914	2.890	2.914	2.898	3.009	225,411	2.9202	-1.86%
2022-05-25	3.760	3.750	3.760	3.760	3.870	677,000	2,573,630	3.8015	2.969	2.961	2.969	2.969	3.056	857,321	3.0019	-0.79%
2022-05-24	3.790	3.780	3.790	3.740	3.870	385,000	1,460,400	3.7932	2.993	2.985	2.993	2.953	3.056	487,546	2.9954	1.34%
2022-05-23	3.800	3.780	3.800	3.780	3.880	348,000	1,326,940	3.8130	2.953	2.938	2.953	2.938	3.016	447,761	2.9635	1.33%
2022-05-20	3.750	3.740	3.750	3.710	3.800	579,000	2,169,500	3.7470	2.915	2.907	2.915	2.883	2.953	744,981	2.9122	0.54%
2022-05-19	3.730	3.670	3.730	3.600	3.770	564,000	2,055,090	3.6438	2.899	2.852	2.899	2.798	2.930	725,681	2.8319	-0.53%
2022-05-18	3.750	3.730	3.750	3.600	3.830	310,000	1,160,480	3.7435	2.915	2.899	2.915	2.798	2.977	398,867	2.9094	-0.53%
2022-05-17	3.770	3.760	3.790	3.730	3.860	302,000	1,140,570	3.7767	2.930	2.922	2.946	2.899	3.000	388,574	2.9353	0.53%
2022-05-16	3.750	3.730	3.750	3.750	3.870	349,000	1,328,390	3.8063	2.915	2.899	2.915	2.915	3.008	449,048	2.9582	-3.35%
2022-05-13	3.880	3.820	3.880	3.610	3.880	915,000	3,458,660	3.7800	3.016	2.969	3.016	2.806	3.016	1,177,302	2.9378	2.11%
2022-05-12	3.800	3.750	3.850	3.750	3.840	132,000	498,470	3.7763	2.953	2.915	2.992	2.915	2.984	169,840	2.9349	-1.30%
2022-05-11	3.850	3.790	3.870	3.850	3.920	184,000	716,885	3.8961	2.992	2.946	3.008	2.992	3.047	236,747	3.0281	0.26%
2022-05-10	3.840	3.700	3.840	3.710	3.860	396,000	1,492,840	3.7698	2.984	2.876	2.984	2.883	3.000	509,521	2.9299	-1.54%
2022-05-06	3.900	3.900	3.910	3.700	3.900	232,000	872,330	3.7600	3.031	3.031	3.039	2.876	3.031	298,507	2.9223	0.00%
2022-05-05	3.900	3.880	3.900	3.790	3.980	172,000	674,590	3.9220	3.031	3.016	3.031	2.946	3.093	221,307	3.0482	0.52%
2022-05-04	3.880	3.840	3.880	3.800	3.990	303,000	1,171,080	3.8650	3.016	2.984	3.016	2.953	3.101	389,861	3.0038	1.84%
2022-05-03	3.810	3.760	3.800	3.790	3.980	293,000	1,120,290	3.8235	2.961	2.922	2.953	2.946	3.093	376,994	2.9716	-0.26%
2022-04-29	3.820	3.820	3.840	3.780	3.930	837,000	3,188,990	3.8100	2.969	2.969	2.984	2.938	3.054	1,076,942	2.9612	-2.05%
2022-04-28	3.900	3.800	3.910	3.790	3.980	323,000	1,236,810	3.8291	3.031	2.953	3.039	2.946	3.093	415,594	2.9760	1.30%
2022-04-27	3.850	3.780	3.850	3.760	4.030	325,000	1,261,580	3.8818	2.992	2.938	2.992	2.922	3.132	418,167	3.0169	-0.77%
2022-04-26	3.880	3.860	3.880	3.770	3.970	34,000	130,990	3.8526	3.016	3.000	3.016	2.930	3.085	43,747	2.9943	1.84%
2022-04-25	3.810	3.760	3.810	3.630	3.890	927,000	3,468,740	3.7419	2.961	2.922	2.961	2.821	3.023	1,192,742	2.9082	-2.06%
2022-04-22	3.890	3.890	3.940	3.800	3.960	204,000	796,900	3.9064	3.023	3.023	3.062	2.953	3.078	262,480	3.0360	-0.26%
2022-04-21	3.900	3.870	3.900	3.860	4.030	331,000	1,293,928	3.9091	3.031	3.008	3.031	3.000	3.132	425,887	3.0382	-2.50%
2022-04-20	4.000	4.000	4.010	3.970	4.130	1,053,000	4,251,240	4.0373	3.109	3.109	3.117	3.085	3.210	1,354,863	3.1378	-3.38%
2022-04-19	4.140	4.110	4.140	4.080	4.200	689,000	2,844,470	4.1284	3.218	3.194	3.218	3.171	3.264	886,515	3.2086	0.00%
2022-04-14	4.140	4.100	4.140	4.080	4.240	110,000	455,150	4.1377	3.218	3.187	3.218	3.171	3.295	141,534	3.2158	0.24%
2022-04-13	4.130	4.070	4.130	4.090	4.200	387,000	1,599,240	4.1324	3.210	3.163	3.210	3.179	3.264	497,941	3.2117	-0.48%
2022-04-12	4.150	4.060	4.150	4.040	4.260	111,000	452,920	4.0804	3.225	3.155	3.225	3.140	3.311	142,820	3.1713	2.98%
2022-04-11	4.030	4.030	4.040	4.010	4.330	273,000	1,128,450	4.1335	3.132	3.132	3.140	3.117	3.365	351,261	3.2126	-6.28%
2022-04-08	4.300	4.260	4.300	4.250	4.520	8,500,000	35,753,070	4.2062	3.342	3.311	3.342	3.303	3.513	10,936,687	3.2691	-1.15%
2022-04-07	4.350	4.280	4.350	4.270	4.410	456,000	1,975,670	4.3326	3.381	3.326	3.381	3.319	3.427	586,721	3.3673	-0.46%
2022-04-06	4.370	4.310	4.370	4.250	4.390	733,000	3,166,480	4.3199	3.396	3.350	3.396	3.303	3.412	943,128	3.3574	2.58%
2022-04-04	4.260	4.250	4.260	4.080	4.360	788,000	3,330,380	4.2264	3.311	3.303	3.311	3.171	3.389	1,013,895	3.2847	4.67%
2022-04-01	4.070	4.030	4.070	3.990	4.150	264,000	1,067,130	4.0422	3.163	3.132	3.163	3.101	3.225	339,681	3.1416	1.24%
2022-03-31	4.020	3.970	4.020	3.960	4.050	305,000	1,222,265	4.0074	3.124	3.085	3.124	3.078	3.148	392,434	3.1146	0.50%
2022-03-30	4.000	3.950	4.000	3.870	4.040	875,000	3,482,840	3.9804	3.109	3.070	3.109	3.008	3.140	1,125,835	3.0936	1.78%
2022-03-29	3.930	3.900	3.930	3.840	3.970	1,057,000	4,148,580	3.9249	3.054	3.031	3.054	2.984	3.085	1,360,009	3.0504	2.34%
2022-03-28	3.840	3.810	3.840	3.710	3.960	867,000	3,369,360	3.8862	2.984	2.961	2.984	2.883	3.078	1,115,542	3.0204	1.86%
2022-03-25	3.770	3.750	3.770	3.740	3.880	1,785,000	6,850,505	3.8378	2.930	2.915	2.930	2.907	3.016	2,296,704	2.9828	-3.33%
2022-03-24	3.900	3.870	3.900	3.820	3.960	686,000	2,683,910	3.9124	3.031	3.008	3.031	2.969	3.078	882,655	3.0407	1.30%
2022-03-23	3.850	3.850	3.860	3.650	3.960	1,436,000	5,452,080	3.7967	2.992	2.992	3.000	2.837	3.078	1,847,657	2.9508	4.62%
2022-03-22	3.680	3.680	3.700	3.330	3.680	955,000	3,389,110	3.5488	2.860	2.860	2.876	2.588	2.860	1,228,769	2.7581	7.60%
2022-03-21	3.420	3.350	3.420	3.330	3.550	514,000	1,747,140	3.3991	2.658	2.604	2.658	2.588	2.759	661,348	2.6418	-1.16%
2022-03-18	3.460	3.460	3.470	3.080	3.500	4,086,000	13,756,720	3.3668	2.689	2.689	2.697	2.394	2.720	5,257,330	2.6167	8.12%
2022-03-17	3.200	3.180	3.210	3.110	3.280	1,803,000	5,780,410	3.2060	2.487	2.471	2.495	2.417	2.549	2,319,864	2.4917	9.22%
2022-03-16	2.930	2.910	2.930	2.780	3.100	2,833,000	8,212,130	2.8987	2.277	2.262	2.277	2.161	2.409	3,645,133	2.2529	8.52%
2022-03-15	2.700	2.660	2.700	2.670	2.990	3,383,000	9,424,781	2.7859	2.098	2.067	2.098	2.075	2.324	4,352,801	2.1652	-10.89%
2022-03-14	3.030	2.950	3.030	2.980	3.400	1,527,000	4,735,000	3.1009	2.355	2.293	2.355	2.316	2.642	1,964,744	2.4100	-10.88%
2022-03-11	3.400	3.380	3.400	3.390	3.570	777,000	2,685,970	3.4568	2.642	2.627	2.642	2.635	2.775	999,742	2.6867	-4.49%
2022-03-10	3.560	3.570	3.590	3.500	3.680	391,000	1,405,060	3.5935	2.767	2.775	2.790	2.720	2.860	503,088	2.7929	2.89%
2022-03-09	3.460	3.410	3.460	3.300	3.500	1,048,000	3,560,295	3.3972	2.689	2.650	2.689	2.565	2.720	1,348,429	2.6403	4.85%
2022-03-08	3.300	3.300	3.310	3.280	3.550	1,480,000	5,012,150	3.3866	2.565	2.565	2.573	2.549	2.759	1,904,270	2.6321	-8.08%
2022-03-07	3.590	3.570	3.600	3.530	3.700	505,000	1,812,750	3.5896	2.790	2.775	2.798	2.744	2.876	649,768	2.7898	-4.52%
2022-03-04	3.760	3.650	3.760	3.600	3.850	283,000	1,039,680	3.6738	2.922	2.837	2.922	2.798	2.992	364,127	2.8553	0.80%
2022-03-03	3.730	3.720	3.730	3.560	3.790	1,050,000	3,839,556	3.6567	2.899	2.891	2.899	2.767	2.946	1,351,003	2.8420	9.06%
2022-03-02	3.420	3.420	3.600	3.420	3.990	5,348,000	19,828,630	3.7077	2.658	2.658	2.798	2.658	3.101	6,881,106	2.8816	-14.29%
2022-03-01	3.990	3.980	3.990	3.920	4.030	165,000	659,210	3.9952	3.101	3.093	3.101	3.047	3.132	212,300	3.1051	0.00%
2022-02-28	3.990	3.980	3.990	3.990	4.100	867,000	3,469,684	4.0019	3.101	3.093	3.101	3.101	3.187	1,115,542	3.1103	-2.21%
2022-02-25	4.080	3.980	4.080	3.990	4.130	573,000	2,321,070	4.0507	3.171	3.093	3.171	3.101	3.210	737,261	3.1482	0.00%
2022-02-24	4.080	3.920	4.080	3.920	4.160	1,028,000	4,177,410	4.0636	3.171	3.047	3.171	3.047	3.233	1,322,696	3.1583	-2.86%
2022-02-23	4.200	4.160	4.200	4.160	4.200	764,000	3,201,900	4.1910	3.264	3.233	3.264	3.233	3.264	983,015	3.2572	0.48%
2022-02-22	4.180	4.130	4.180	4.130	4.230	276,000	1,152,220	4.1747	3.249	3.210	3.249	3.210	3.288	355,121	3.2446	0.00%
2022-02-21	4.180	4.120	4.180	4.150	4.200	185,000	772,480	4.1756	3.249	3.202	3.249	3.225	3.264	238,034	3.2453	0.24%
2022-02-18	4.170	4.110	4.170	4.100	4.180	255,000	1,047,290	4.1070	3.241	3.194	3.241	3.187	3.249	328,101	3.1920	0.72%
2022-02-17	4.140	4.130	4.140	4.130	4.180	126,000	523,055	4.1512	3.218	3.210	3.218	3.210	3.249	162,120	3.2263	-0.96%
2022-02-16	4.180	4.110	4.180	4.110	4.180	565,000	2,339,060	4.1399	3.249	3.194	3.249	3.194	3.249	726,968	3.2176	0.97%
2022-02-15	4.140	4.110	4.150	4.100	4.170	434,000	1,789,665	4.1237	3.218	3.194	3.225	3.187	3.241	558,414	3.2049	0.98%
2022-02-14	4.100	4.090	4.100	4.020	4.100	744,000	3,003,740	4.0373	3.187	3.179	3.187	3.124	3.187	957,282	3.1378	0.74%
2022-02-11	4.070	4.070	4.140	4.010	4.150	1,040,000	4,259,210	4.0954	3.163	3.163	3.218	3.117	3.225	1,338,136	3.1829	-1.45%
2022-02-10	4.130	4.130	4.180	4.100	4.160	353,000	1,458,535	4.1318	3.210	3.210	3.249	3.187	3.233	454,194	3.2113	0.00%
2022-02-09	4.130	4.130	4.150	4.100	4.180	175,000	722,870	4.1307	3.210	3.210	3.225	3.187	3.249	225,167	3.2104	-1.20%
2022-02-08	4.180	4.120	4.210	4.090	4.180	196,000	807,100	4.1179	3.249	3.202	3.272	3.179	3.249	252,187	3.2004	0.72%
2022-02-07	4.150	4.150	4.260	4.150	4.300	157,000	660,140	4.2047	3.225	3.225	3.311	3.225	3.342	202,007	3.2679	-3.49%
2022-02-04	4.300	4.300	4.360	4.190	4.380	75,000	319,280	4.2571	3.342	3.342	3.389	3.256	3.404	96,500	3.3086	1.18%
2022-01-31	4.250	4.140	4.260	4.140	4.350	200,000	837,310	4.1866	3.303	3.218	3.311	3.218	3.381	257,334	3.2538	0.71%
2022-01-28	4.220	4.190	4.220	4.130	4.220	192,000	800,470	4.1691	3.280	3.256	3.280	3.210	3.280	247,040	3.2402	-0.94%
2022-01-27	4.260	4.150	4.260	4.150	4.260	73,000	307,100	4.2068	3.311	3.225	3.311	3.225	3.311	93,927	3.2696	0.00%
2022-01-26	4.260	4.240	4.260	4.110	4.300	345,000	1,452,110	4.2090	3.311	3.295	3.311	3.194	3.342	443,901	3.2712	-1.16%
2022-01-25	4.310	4.300	4.310	4.180	4.310	632,000	2,668,780	4.2228	3.350	3.342	3.350	3.249	3.350	813,175	3.2819	0.94%
2022-01-24	4.270	4.290	4.310	4.210	4.330	94,000	403,510	4.2927	3.319	3.334	3.350	3.272	3.365	120,947	3.3363	-1.61%
2022-01-21	4.340	4.340	4.350	4.290	4.360	280,000	1,211,390	4.3264	3.373	3.373	3.381	3.334	3.389	360,267	3.3625	0.70%
2022-01-20	4.310	4.300	4.310	4.250	4.390	997,000	4,330,810	4.3438	3.350	3.342	3.350	3.303	3.412	1,282,809	3.3760	1.41%
2022-01-19	4.250	4.200	4.250	4.150	4.280	787,000	3,313,800	4.2107	3.303	3.264	3.303	3.225	3.326	1,012,609	3.2725	1.43%
2022-01-18	4.190	4.180	4.240	4.130	4.310	284,000	1,202,110	4.2328	3.256	3.249	3.295	3.210	3.350	365,414	3.2897	1.45%
2022-01-17	4.130	4.100	4.160	4.070	4.160	185,000	762,090	4.1194	3.210	3.187	3.233	3.163	3.233	238,034	3.2016	0.73%
2022-01-14	4.100	4.090	4.100	4.080	4.200	411,000	1,694,640	4.1232	3.187	3.179	3.187	3.171	3.264	528,821	3.2046	-1.91%
2022-01-13	4.180	4.170	4.200	4.160	4.360	371,000	1,568,710	4.2283	3.249	3.241	3.264	3.233	3.389	477,354	3.2863	-4.35%
2022-01-12	4.370	4.370	4.380	4.290	4.400	390,000	1,694,380	4.3446	3.396	3.396	3.404	3.334	3.420	501,801	3.3766	-0.68%
2022-01-11	4.400	4.340	4.400	4.340	4.400	342,000	1,499,340	4.3840	3.420	3.373	3.420	3.373	3.420	440,041	3.4073	1.15%
2022-01-10	4.350	4.330	4.350	4.230	4.400	757,000	3,275,680	4.3272	3.381	3.365	3.381	3.288	3.420	974,008	3.3631	1.16%
2022-01-07	4.300	4.290	4.300	4.260	4.330	151,000	648,960	4.2977	3.342	3.334	3.342	3.311	3.365	194,287	3.3402	0.47%
2022-01-06	4.280	4.260	4.280	4.280	4.370	309,000	1,331,250	4.3083	3.326	3.311	3.326	3.326	3.396	397,581	3.3484	-2.06%
2022-01-05	4.370	4.350	4.370	4.240	4.390	889,000	3,874,180	4.3579	3.396	3.381	3.396	3.295	3.412	1,143,849	3.3870	-0.23%
2022-01-04	4.380	4.350	4.380	4.320	4.380	193,000	841,760	4.3615	3.404	3.381	3.404	3.358	3.404	248,327	3.3897	-0.23%
2022-01-03	4.390	4.340	4.390	4.290	4.490	463,000	2,035,900	4.3972	3.412	3.373	3.412	3.334	3.490	595,728	3.4175	-1.35%
2021-12-31	4.450	4.450	4.460	4.300	4.450	353,000	1,564,960	4.4333	3.459	3.459	3.466	3.342	3.459	454,194	3.4456	3.25%
2021-12-30	4.310	4.290	4.310	4.200	4.310	772,000	3,304,390	4.2803	3.350	3.334	3.350	3.264	3.350	993,309	3.3267	1.89%
2021-12-29	4.230	4.210	4.230	4.230	4.500	1,185,000	5,195,980	4.3848	3.288	3.272	3.288	3.288	3.497	1,524,703	3.4079	-3.64%
2021-12-28	4.390	4.340	4.390	4.120	4.400	1,748,000	7,528,870	4.3071	3.412	3.373	3.412	3.202	3.420	2,249,098	3.3475	4.52%
2021-12-24	4.200	4.150	4.210	4.140	4.230	146,000	612,630	4.1961	3.264	3.225	3.272	3.218	3.288	187,854	3.2612	0.00%
2021-12-23	4.200	4.160	4.210	4.100	4.210	457,000	1,908,120	4.1753	3.264	3.233	3.272	3.187	3.272	588,008	3.2451	1.94%
2021-12-22	4.120	4.070	4.120	3.990	4.200	3,180,000	13,002,370	4.0888	3.202	3.163	3.202	3.101	3.264	4,091,608	3.1778	-0.72%
2021-12-21	4.150	4.080	4.160	4.000	4.150	331,000	1,356,330	4.0977	3.225	3.171	3.233	3.109	3.225	425,887	3.1847	1.22%
2021-12-20	4.100	4.060	4.100	4.040	4.210	617,000	2,524,740	4.0920	3.187	3.155	3.187	3.140	3.272	793,875	3.1803	-2.15%
2021-12-17	4.190	4.140	4.190	4.120	4.210	559,000	2,329,080	4.1665	3.256	3.218	3.256	3.202	3.272	719,248	3.2382	1.21%
2021-12-16	4.140	4.110	4.140	4.080	4.160	437,000	1,804,170	4.1285	3.218	3.194	3.218	3.171	3.233	562,274	3.2087	0.00%
2021-12-15	4.140	4.140	4.150	4.070	4.200	572,000	2,371,480	4.1459	3.218	3.218	3.225	3.163	3.264	735,975	3.2222	-0.48%
2021-12-14	4.160	4.150	4.160	4.070	4.160	682,000	2,814,980	4.1275	3.233	3.225	3.233	3.163	3.233	877,508	3.2079	-0.24%
2021-12-13	4.170	4.150	4.170	4.110	4.280	720,000	2,999,530	4.1660	3.241	3.225	3.241	3.194	3.326	926,402	3.2378	0.48%
2021-12-10	4.150	4.150	4.170	4.120	4.200	446,000	1,857,050	4.1638	3.225	3.225	3.241	3.202	3.264	573,854	3.2361	-1.19%
2021-12-09	4.200	4.200	4.210	4.130	4.280	2,228,000	9,355,580	4.1991	3.264	3.264	3.272	3.210	3.326	2,866,699	3.2635	0.24%
2021-12-08	4.190	4.130	4.190	4.100	4.200	892,000	3,708,500	4.1575	3.256	3.210	3.256	3.187	3.264	1,147,709	3.2312	0.72%
2021-12-07	4.160	4.130	4.160	4.060	4.200	1,204,000	4,993,600	4.1475	3.233	3.210	3.233	3.155	3.264	1,549,150	3.2234	0.97%
2021-12-06	4.120	4.060	4.110	4.030	4.170	456,000	1,868,330	4.0972	3.202	3.155	3.194	3.132	3.241	586,721	3.1844	0.24%
2021-12-03	4.110	4.100	4.110	4.010	4.130	970,000	3,972,150	4.0950	3.194	3.187	3.194	3.117	3.210	1,248,069	3.1826	1.73%
2021-12-02	4.040	4.040	4.070	3.970	4.110	366,000	1,473,765	4.0267	3.140	3.140	3.163	3.085	3.194	470,921	3.1295	0.75%
2021-12-01	4.010	4.010	4.030	4.010	4.180	3,594,000	15,015,260	4.1779	3.117	3.117	3.132	3.117	3.249	4,624,289	3.2470	-4.30%
2021-11-30	4.190	4.170	4.190	3.880	4.190	2,511,000	10,227,170	4.0729	3.256	3.241	3.256	3.016	3.256	3,230,826	3.1655	6.62%
2021-11-29	3.930	3.920	3.930	3.820	3.970	1,374,000	5,346,080	3.8909	3.054	3.047	3.054	2.969	3.085	1,767,883	3.0240	-1.01%
2021-11-26	3.970	3.960	3.980	3.900	4.000	1,190,000	4,678,600	3.9316	3.085	3.078	3.093	3.031	3.109	1,531,136	3.0556	-0.75%
2021-11-25	4.000	3.990	4.010	3.960	4.130	1,787,000	7,177,230	4.0164	3.109	3.101	3.117	3.078	3.210	2,299,278	3.1215	-2.20%
2021-11-24	4.090	4.050	4.090	4.030	4.150	167,000	681,290	4.0796	3.179	3.148	3.179	3.132	3.225	214,874	3.1707	0.99%
2021-11-23	4.050	4.020	4.050	4.020	4.090	248,000	1,003,820	4.0477	3.148	3.124	3.148	3.124	3.179	319,094	3.1458	-0.74%
2021-11-22	4.080	4.050	4.080	4.050	4.140	365,000	1,490,520	4.0836	3.171	3.148	3.171	3.148	3.218	469,634	3.1738	0.74%
2021-11-19	4.050	4.040	4.050	3.990	4.070	462,000	1,862,630	4.0317	3.148	3.140	3.148	3.101	3.163	594,441	3.1334	0.75%
2021-11-18	4.020	3.970	4.020	3.950	4.100	642,000	2,578,022	4.0156	3.124	3.085	3.124	3.070	3.187	826,042	3.1209	-1.47%
2021-11-17	4.080	4.050	4.080	4.050	4.150	336,000	1,375,466	4.0936	3.171	3.148	3.171	3.148	3.225	432,321	3.1816	-1.69%
2021-11-16	4.150	4.140	4.150	4.050	4.150	247,000	1,017,720	4.1203	3.225	3.218	3.225	3.148	3.225	317,807	3.2023	0.00%
2021-11-15	4.150	4.090	4.150	3.990	4.210	874,000	3,602,120	4.1214	3.225	3.179	3.225	3.101	3.272	1,124,549	3.2032	0.00%
2021-11-12	4.150	4.090	4.150	4.020	4.170	1,146,000	4,686,740	4.0897	3.225	3.179	3.225	3.124	3.241	1,474,523	3.1785	3.23%
2021-11-11	4.020	4.020	4.030	3.880	4.200	910,000	3,682,150	4.0463	3.124	3.124	3.132	3.016	3.264	1,170,869	3.1448	0.25%
2021-11-10	4.010	3.960	4.010	3.850	4.100	777,000	3,050,700	3.9263	3.117	3.078	3.117	2.992	3.187	999,742	3.0515	3.62%
2021-11-09	3.870	3.860	3.870	3.870	4.010	976,000	3,797,890	3.8913	3.008	3.000	3.008	3.008	3.117	1,255,789	3.0243	-3.25%
2021-11-08	4.000	3.930	4.000	3.890	4.020	1,264,000	4,979,560	3.9395	3.109	3.054	3.109	3.023	3.124	1,626,350	3.0618	-0.74%
2021-11-05	4.030	3.990	4.030	3.930	4.150	1,190,000	4,773,920	4.0117	3.132	3.101	3.132	3.054	3.225	1,531,136	3.1179	-1.71%
2021-11-04	4.100	4.100	4.160	4.080	4.190	392,000	1,615,250	4.1205	3.187	3.187	3.233	3.171	3.256	504,374	3.2025	-1.68%
2021-11-03	4.170	4.100	4.170	4.110	4.200	415,000	1,729,760	4.1681	3.241	3.187	3.241	3.194	3.264	533,968	3.2394	-1.88%
2021-11-02	4.250	4.220	4.250	4.170	4.410	356,000	1,510,010	4.2416	3.303	3.280	3.303	3.241	3.427	458,054	3.2966	-0.93%
2021-11-01	4.290	4.230	4.290	4.220	4.480	587,000	2,560,980	4.3628	3.334	3.288	3.334	3.280	3.482	755,275	3.3908	-2.50%
2021-10-29	4.400	4.330	4.400	4.230	4.400	774,000	3,363,560	4.3457	3.420	3.365	3.420	3.288	3.420	995,882	3.3775	2.33%
2021-10-28	4.300	4.260	4.300	4.110	4.370	841,000	3,571,960	4.2473	3.342	3.311	3.342	3.194	3.396	1,082,089	3.3010	1.90%
2021-10-27	4.220	4.130	4.220	3.960	4.230	745,000	3,050,550	4.0947	3.280	3.210	3.280	3.078	3.288	958,568	3.1824	3.43%
2021-10-26	4.080	4.050	4.080	3.990	4.080	218,000	874,980	4.0137	3.171	3.148	3.171	3.101	3.171	280,494	3.1194	-0.24%
2021-10-25	4.090	4.010	4.090	4.000	4.150	362,000	1,464,210	4.0448	3.179	3.117	3.179	3.109	3.225	465,774	3.1436	0.00%
2021-10-22	4.090	4.070	4.090	3.940	4.150	1,071,000	4,359,690	4.0707	3.179	3.163	3.179	3.062	3.225	1,378,023	3.1637	2.25%
2021-10-21	4.000	3.990	4.000	3.980	4.040	1,338,000	5,356,880	4.0036	3.109	3.101	3.109	3.093	3.140	1,721,563	3.1116	0.50%
2021-10-20	3.980	3.980	4.040	3.980	4.140	1,326,000	5,379,170	4.0567	3.093	3.093	3.140	3.093	3.218	1,706,123	3.1529	-3.86%
2021-10-19	4.140	4.060	4.140	4.000	4.170	1,346,000	5,510,070	4.0937	3.218	3.155	3.218	3.109	3.241	1,731,857	3.1816	-0.48%
2021-10-18	4.160	4.130	4.160	3.910	4.180	428,000	1,757,520	4.1064	3.233	3.210	3.233	3.039	3.249	550,694	3.1915	2.72%
2021-10-15	4.050	4.030	4.050	3.930	4.060	698,000	2,802,660	4.0153	3.148	3.132	3.148	3.054	3.155	898,095	3.1207	-0.25%
2021-10-12	4.060	4.060	4.100	4.060	4.180	865,000	3,571,820	4.1293	3.155	3.155	3.187	3.155	3.249	1,112,969	3.2093	-2.17%
2021-10-11	4.150	4.150	4.180	4.150	4.200	255,000	1,063,840	4.1719	3.225	3.225	3.249	3.225	3.264	328,101	3.2424	-1.89%
2021-10-08	4.230	4.180	4.230	4.180	4.230	194,000	815,040	4.2012	3.288	3.249	3.288	3.249	3.288	249,614	3.2652	-0.70%
2021-10-07	4.260	4.230	4.260	4.190	4.270	109,000	461,870	4.2373	3.311	3.288	3.311	3.256	3.319	140,247	3.2933	0.24%
2021-10-06	4.250	4.170	4.250	4.110	4.250	379,000	1,578,850	4.1658	3.303	3.241	3.303	3.194	3.303	487,648	3.2377	1.19%
2021-10-05	4.200	4.140	4.200	4.140	4.260	367,000	1,533,730	4.1791	3.264	3.218	3.264	3.218	3.311	472,208	3.2480	-0.47%
2021-10-04	4.220	4.220	4.240	4.190	4.220	58,000	243,860	4.2045	3.280	3.280	3.295	3.256	3.280	74,627	3.2677	-0.94%
2021-09-30	4.260	4.260	4.280	4.110	4.360	171,000	725,870	4.2449	3.311	3.311	3.326	3.194	3.389	220,020	3.2991	0.00%
2021-09-29	4.260	4.230	4.260	4.180	4.260	245,000	1,031,140	4.2087	3.311	3.288	3.311	3.249	3.311	315,234	3.2710	-1.39%
2021-09-28	4.320	4.290	4.330	4.170	4.320	679,000	2,867,550	4.2232	3.358	3.334	3.365	3.241	3.358	873,648	3.2823	1.65%
2021-09-27	4.250	4.220	4.250	4.030	4.390	543,000	2,285,700	4.2094	3.303	3.280	3.303	3.132	3.412	698,661	3.2715	-3.19%
2021-09-24	4.390	4.390	4.400	4.340	4.490	83,000	366,610	4.4170	3.412	3.412	3.420	3.373	3.490	106,794	3.4329	0.69%
2021-09-23	4.360	4.360	4.450	4.360	4.550	425,000	1,900,490	4.4717	3.389	3.389	3.459	3.389	3.536	546,834	3.4754	0.23%
2021-09-21	4.350	4.280	4.350	4.110	4.350	610,000	2,573,510	4.2189	3.381	3.326	3.381	3.194	3.381	784,868	3.2789	0.00%
2021-09-20	4.350	4.350	4.360	4.310	4.680	325,000	1,413,880	4.3504	3.381	3.381	3.389	3.350	3.637	418,167	3.3811	0.69%
2021-09-17	4.320	4.310	4.320	4.320	4.490	683,000	2,962,830	4.3380	3.358	3.350	3.358	3.358	3.490	878,795	3.3715	-1.82%
2021-09-16	4.400	4.420	4.430	4.340	4.500	2,090,000	9,292,750	4.4463	3.420	3.435	3.443	3.373	3.497	2,689,138	3.4557	0.00%
2021-09-15	4.400	4.360	4.400	4.400	4.500	1,114,000	4,957,480	4.4502	3.420	3.389	3.420	3.420	3.497	1,433,349	3.4587	-1.57%
2021-09-14	4.470	4.450	4.470	4.450	4.570	617,000	2,754,010	4.4635	3.474	3.459	3.474	3.459	3.552	793,875	3.4691	0.45%
2021-09-13	4.450	4.450	4.500	4.350	4.500	855,000	3,800,260	4.4447	3.459	3.459	3.497	3.381	3.497	1,100,102	3.4545	0.91%
2021-09-10	4.410	4.380	4.410	4.330	4.480	771,000	3,409,360	4.4220	3.427	3.404	3.427	3.365	3.482	992,022	3.4368	1.61%
2021-09-09	4.340	4.340	4.350	4.210	4.400	392,000	1,683,060	4.2935	3.373	3.373	3.381	3.272	3.420	504,374	3.3369	0.46%
2021-09-08	4.320	4.280	4.320	4.230	4.490	94,000	414,000	4.4043	3.358	3.326	3.358	3.288	3.490	120,947	3.4230	0.00%
2021-09-07	4.320	4.320	4.330	4.230	4.600	474,000	2,066,590	4.3599	3.358	3.358	3.365	3.288	3.575	609,881	3.3885	-2.26%
2021-09-06	4.420	4.420	4.450	4.200	4.460	479,000	2,082,896	4.3484	3.435	3.435	3.459	3.264	3.466	616,314	3.3796	5.74%
2021-09-03	4.180	4.150	4.180	4.060	4.190	943,000	3,883,920	4.1187	3.249	3.225	3.249	3.155	3.256	1,213,329	3.2010	1.46%
2021-09-02	4.120	4.100	4.150	4.100	4.260	1,098,000	4,565,770	4.1583	3.202	3.187	3.225	3.187	3.311	1,412,763	3.2318	-1.20%
2021-09-01	4.170	4.170	4.230	4.060	4.180	914,000	3,775,030	4.1302	3.241	3.241	3.288	3.155	3.249	1,176,016	3.2100	-1.88%
2021-08-31	4.250	4.190	4.250	3.990	4.250	906,000	3,783,160	4.1757	3.303	3.256	3.303	3.101	3.303	1,165,722	3.2453	5.46%
2021-08-30	4.030	3.950	4.030	3.870	4.040	1,261,000	5,014,290	3.9764	3.132	3.070	3.132	3.008	3.140	1,622,490	3.0905	-0.98%
2021-08-27	4.070	4.070	4.110	4.010	4.130	209,000	856,230	4.0968	3.163	3.163	3.194	3.117	3.210	268,914	3.1840	0.49%
2021-08-26	4.050	4.050	4.100	4.030	4.200	227,000	925,180	4.0757	3.148	3.148	3.187	3.132	3.264	292,074	3.1676	-2.41%
2021-08-25	4.150	4.150	4.200	4.020	4.300	1,650,000	6,896,200	4.1795	3.225	3.225	3.264	3.124	3.342	2,123,004	3.2483	0.00%
2021-08-24	4.150	4.090	4.150	4.050	4.180	254,000	1,050,350	4.1352	3.225	3.179	3.225	3.148	3.249	326,814	3.2139	3.23%
2021-08-23	4.020	4.000	4.020	4.000	4.150	572,000	2,309,640	4.0378	3.124	3.109	3.124	3.109	3.225	735,975	3.1382	-1.95%
2021-08-20	4.100	4.040	4.100	4.000	4.190	917,000	3,724,588	4.0617	3.187	3.140	3.187	3.109	3.256	1,179,876	3.1568	-1.91%
2021-08-19	4.180	4.160	4.180	4.110	4.380	245,000	1,030,810	4.2074	3.249	3.233	3.249	3.194	3.404	315,234	3.2700	-4.78%
2021-08-18	4.390	4.300	4.400	4.210	4.400	408,000	1,764,720	4.3253	3.412	3.342	3.420	3.272	3.420	524,961	3.3616	-0.68%
2021-08-17	4.420	4.360	4.460	4.380	4.420	525,000	2,309,580	4.3992	3.435	3.389	3.466	3.404	3.435	675,501	3.4191	0.23%
2021-08-16	4.410	4.400	4.410	4.400	4.510	258,000	1,146,500	4.4438	3.427	3.420	3.427	3.420	3.505	331,961	3.4537	0.23%
2021-08-13	4.400	4.370	4.450	4.370	4.440	595,000	2,615,300	4.3955	3.420	3.396	3.459	3.396	3.451	765,568	3.4162	0.00%
2021-08-12	4.400	4.380	4.420	4.330	4.430	409,000	1,791,880	4.3811	3.420	3.404	3.435	3.365	3.443	526,248	3.4050	-1.12%
2021-08-11	4.450	4.400	4.450	4.340	4.500	359,000	1,587,040	4.4207	3.459	3.420	3.459	3.373	3.497	461,914	3.4358	3.49%
2021-08-10	4.300	4.300	4.320	4.250	4.340	379,000	1,632,420	4.3072	3.342	3.342	3.358	3.303	3.373	487,648	3.3475	1.90%
2021-08-09	4.220	4.220	4.300	4.150	4.300	558,000	2,364,180	4.2369	3.280	3.280	3.342	3.225	3.342	717,961	3.2929	-0.71%
2021-08-06	4.250	4.250	4.420	4.150	4.350	621,000	2,638,700	4.2491	3.303	3.303	3.435	3.225	3.381	799,021	3.3024	-2.30%
2021-08-05	4.350	4.350	4.410	4.350	4.560	176,000	783,330	4.4507	3.381	3.381	3.427	3.381	3.544	226,454	3.4591	-2.68%
2021-08-04	4.470	4.470	4.500	4.470	4.730	229,000	1,040,220	4.5424	3.474	3.474	3.497	3.474	3.676	294,647	3.5304	-4.49%
2021-08-03	4.680	4.680	4.700	4.410	4.680	536,000	2,433,350	4.5398	3.637	3.637	3.653	3.427	3.637	689,655	3.5284	4.46%
2021-08-02	4.480	4.420	4.510	4.020	4.820	210,000	934,400	4.4495	3.482	3.435	3.505	3.124	3.746	270,201	3.4582	-2.61%
2021-07-30	4.600	4.590	4.600	4.450	4.600	427,000	1,932,850	4.5266	3.575	3.567	3.575	3.459	3.575	549,408	3.5181	-0.65%
2021-07-29	4.630	4.630	4.660	4.510	4.690	590,000	2,707,210	4.5885	3.598	3.598	3.622	3.505	3.645	759,135	3.5662	4.04%
2021-07-28	4.450	4.400	4.450	4.100	4.600	873,000	3,735,380	4.2788	3.459	3.420	3.459	3.187	3.575	1,123,262	3.3255	5.95%
2021-07-27	4.200	4.200	4.220	4.010	4.620	3,548,000	14,911,710	4.2028	3.264	3.264	3.280	3.117	3.591	4,565,102	3.2665	-6.67%
2021-07-26	4.500	4.460	4.500	4.410	4.850	2,374,000	10,920,230	4.5999	3.497	3.466	3.497	3.427	3.769	3,054,552	3.5751	-7.98%
2021-07-23	4.890	4.890	4.900	4.880	5.030	775,000	3,821,620	4.9311	3.801	3.801	3.808	3.793	3.909	997,169	3.8325	-1.61%
2021-07-22	4.970	4.970	4.980	4.950	5.060	477,000	2,381,770	4.9932	3.863	3.863	3.870	3.847	3.933	613,741	3.8807	1.02%
2021-07-21	4.920	4.920	4.980	4.920	5.040	933,000	4,620,730	4.9526	3.824	3.824	3.870	3.824	3.917	1,200,462	3.8491	-2.38%
2021-07-20	5.040	4.960	5.050	4.900	5.080	1,718,000	8,532,060	4.9663	3.917	3.855	3.925	3.808	3.948	2,210,497	3.8598	-0.40%
2021-07-19	5.060	5.020	5.060	5.000	5.100	834,000	4,190,380	5.0244	3.933	3.902	3.933	3.886	3.964	1,073,082	3.9050	-0.39%
2021-07-16	5.080	5.030	5.080	5.020	5.100	439,000	2,217,840	5.0520	3.948	3.909	3.948	3.902	3.964	564,848	3.9264	-0.39%
2021-07-15	5.100	5.080	5.100	5.020	5.230	703,000	3,592,330	5.1100	3.964	3.948	3.964	3.902	4.065	904,528	3.9715	1.39%
2021-07-14	5.030	5.030	5.080	5.000	5.070	421,000	2,113,870	5.0211	3.909	3.909	3.948	3.886	3.940	541,688	3.9024	-1.18%
2021-07-13	5.090	5.070	5.090	5.050	5.170	315,000	1,608,830	5.1074	3.956	3.940	3.956	3.925	4.018	405,301	3.9695	-1.36%
2021-07-12	5.160	5.150	5.160	5.160	5.350	161,000	836,470	5.1955	4.010	4.003	4.010	4.010	4.158	207,154	4.0379	0.00%
2021-07-09	5.160	5.160	5.200	5.050	5.210	281,000	1,435,280	5.1078	4.010	4.010	4.041	3.925	4.049	361,554	3.9698	1.57%
2021-07-08	5.080	5.050	5.080	5.040	5.440	1,314,000	6,884,520	5.2394	3.948	3.925	3.948	3.917	4.228	1,690,683	4.0720	-1.36%
2021-07-07	5.150	5.150	5.180	5.090	5.200	489,000	2,511,480	5.1360	4.003	4.003	4.026	3.956	4.041	629,181	3.9917	-0.96%
2021-07-06	5.200	5.160	5.200	4.910	5.200	1,158,000	5,802,930	5.0112	4.041	4.010	4.041	3.816	4.041	1,489,963	3.8947	0.19%
2021-07-05	5.190	5.150	5.190	5.110	5.400	989,000	5,243,150	5.3015	4.034	4.003	4.034	3.971	4.197	1,272,516	4.1203	1.76%
2021-07-02	5.100	5.060	5.100	4.920	5.300	2,031,000	10,303,150	5.0729	3.964	3.933	3.964	3.824	4.119	2,613,225	3.9427	6.03%
2021-06-30	4.810	4.810	4.860	4.660	4.890	3,419,000	16,553,430	4.8416	3.738	3.738	3.777	3.622	3.801	4,399,122	3.7629	3.44%
2021-06-29	4.650	4.620	4.650	4.530	4.650	1,846,000	8,463,630	4.5848	3.614	3.591	3.614	3.521	3.614	2,375,191	3.5633	2.65%
2021-06-28	4.530	4.530	4.570	4.480	4.610	2,111,000	9,567,270	4.5321	3.521	3.521	3.552	3.482	3.583	2,716,158	3.5224	-1.95%
2021-06-25	4.620	4.620	4.700	4.600	4.700	403,000	1,875,560	4.6540	3.591	3.591	3.653	3.575	3.653	518,528	3.6171	-0.65%
2021-06-24	4.650	4.560	4.650	4.500	4.650	550,000	2,494,870	4.5361	3.614	3.544	3.614	3.497	3.614	707,668	3.5255	1.09%
2021-06-23	4.600	4.560	4.600	4.520	4.600	775,000	3,539,250	4.5668	3.575	3.544	3.575	3.513	3.575	997,169	3.5493	0.66%
2021-06-22	4.570	4.550	4.570	4.550	4.720	514,000	2,370,240	4.6114	3.552	3.536	3.552	3.536	3.668	661,348	3.5840	-2.14%
2021-06-21	4.670	4.620	4.670	4.610	4.790	995,000	4,658,995	4.6824	3.630	3.591	3.630	3.583	3.723	1,280,236	3.6392	-2.51%
2021-06-18	4.790	4.790	4.800	4.510	4.830	952,000	4,402,490	4.6245	3.723	3.723	3.731	3.505	3.754	1,224,909	3.5941	2.57%
2021-06-17	4.670	4.620	4.670	4.510	4.740	461,000	2,121,480	4.6019	3.630	3.591	3.630	3.505	3.684	593,154	3.5766	1.97%
2021-06-16	4.580	4.560	4.580	4.520	4.810	1,008,000	4,675,770	4.6387	3.560	3.544	3.560	3.513	3.738	1,296,962	3.6052	-4.38%
2021-06-15	4.790	4.640	4.790	4.750	4.840	253,000	1,210,330	4.7839	3.723	3.606	3.723	3.692	3.762	325,527	3.7181	-0.21%
2021-06-11	4.800	4.800	4.820	4.750	4.900	363,000	1,746,550	4.8114	3.731	3.731	3.746	3.692	3.808	467,061	3.7394	0.21%
2021-06-10	4.790	4.790	4.830	4.720	4.890	654,000	3,133,370	4.7911	3.723	3.723	3.754	3.668	3.801	841,482	3.7236	-0.83%
2021-06-09	4.830	4.740	4.830	4.610	4.900	642,000	3,086,970	4.8084	3.754	3.684	3.754	3.583	3.808	826,042	3.7371	0.00%
2021-06-08	4.830	4.760	4.830	4.660	4.830	630,000	3,009,660	4.7772	3.754	3.699	3.754	3.622	3.754	810,602	3.7129	5.00%
2021-06-07	4.600	4.600	4.660	4.600	4.780	1,595,000	7,411,085	4.6464	3.575	3.575	3.622	3.575	3.715	2,052,237	3.6112	-1.50%
2021-06-04	4.670	4.640	4.670	4.580	4.700	263,000	1,217,340	4.6287	3.630	3.606	3.630	3.560	3.653	338,394	3.5974	0.21%
2021-06-03	4.660	4.610	4.660	4.570	4.760	908,000	4,218,970	4.6464	3.622	3.583	3.622	3.552	3.699	1,168,296	3.6112	-0.85%
2021-06-02	4.700	4.680	4.700	4.670	4.990	1,720,000	8,233,150	4.7867	3.653	3.637	3.653	3.630	3.878	2,213,071	3.7202	-4.08%
2021-06-01	4.900	4.870	4.900	4.750	5.190	2,519,000	12,475,330	4.9525	3.808	3.785	3.808	3.692	4.034	3,241,119	3.8491	1.66%
2021-05-31	4.820	4.770	4.820	4.700	4.880	927,000	4,452,420	4.8030	3.746	3.707	3.746	3.653	3.793	1,192,742	3.7329	3.43%
2021-05-28	4.660	4.640	4.670	4.570	4.910	694,000	3,295,700	4.7488	3.622	3.606	3.630	3.552	3.816	892,948	3.6908	-3.72%
2021-05-27	4.840	4.840	4.890	4.650	4.900	4,860,000	23,498,504	4.8351	3.762	3.762	3.801	3.614	3.808	6,253,212	3.7578	1.68%
2021-05-26	4.760	4.760	4.770	4.450	4.800	1,128,000	5,330,230	4.7254	3.699	3.699	3.707	3.459	3.731	1,451,363	3.6726	5.31%
2021-05-25	4.520	4.490	4.520	4.400	4.620	979,000	4,434,875	4.5300	3.513	3.490	3.513	3.420	3.591	1,259,649	3.5207	2.73%
2021-05-24	4.400	4.390	4.400	4.180	4.520	1,317,000	5,712,910	4.3378	3.420	3.412	3.420	3.249	3.513	1,694,543	3.3714	4.02%
2021-05-21	4.230	4.230	4.240	4.180	4.330	1,215,000	5,158,090	4.2453	3.288	3.288	3.295	3.249	3.365	1,563,303	3.2995	-0.70%
2021-05-20	4.260	4.230	4.260	4.190	4.390	3,306,000	14,059,570	4.2527	3.311	3.288	3.311	3.256	3.412	4,253,728	3.3052	-2.96%
2021-05-18	4.390	4.380	4.390	4.220	4.400	1,956,000	8,512,200	4.3518	3.412	3.404	3.412	3.280	3.420	2,516,725	3.3823	3.78%
2021-05-17	4.230	4.180	4.230	4.160	4.460	1,581,000	6,752,700	4.2712	3.288	3.249	3.288	3.233	3.466	2,034,224	3.3195	-2.31%
2021-05-14	4.330	4.330	4.390	4.300	4.660	1,501,000	6,680,340	4.4506	3.365	3.365	3.412	3.342	3.622	1,931,290	3.4590	-7.08%
2021-05-13	4.660	4.630	4.660	4.600	4.770	335,000	1,560,860	4.6593	3.622	3.598	3.622	3.575	3.707	431,034	3.6212	-0.43%
2021-05-12	4.680	4.660	4.680	4.510	4.800	1,736,000	8,081,710	4.6554	3.637	3.622	3.637	3.505	3.731	2,233,658	3.6182	2.86%
2021-05-11	4.550	4.540	4.550	4.450	4.660	2,229,000	10,172,200	4.5636	3.536	3.528	3.536	3.459	3.622	2,867,985	3.5468	0.00%
2021-05-10	4.550	4.540	4.550	4.420	4.880	971,000	4,379,845	4.5107	3.536	3.528	3.536	3.435	3.793	1,249,356	3.5057	1.79%
2021-05-07	4.470	4.420	4.470	4.410	4.620	747,000	3,383,010	4.5288	3.474	3.435	3.474	3.427	3.591	961,142	3.5198	0.90%
2021-05-06	4.430	4.390	4.450	4.400	4.680	2,184,000	9,772,220	4.4745	3.443	3.412	3.459	3.420	3.637	2,810,085	3.4776	-5.34%
2021-05-05	4.680	4.650	4.680	4.650	4.760	456,000	2,145,890	4.7059	3.637	3.614	3.637	3.614	3.699	586,721	3.6574	-0.85%
2021-05-04	4.720	4.720	4.770	4.710	4.800	343,000	1,629,510	4.7508	3.668	3.668	3.707	3.661	3.731	441,327	3.6923	0.21%
2021-05-03	4.710	4.650	4.710	4.620	4.750	333,000	1,548,630	4.6505	3.661	3.614	3.661	3.591	3.692	428,461	3.6144	1.07%
2021-04-30	4.660	4.660	4.700	4.660	4.890	1,961,000	9,264,660	4.7245	3.622	3.622	3.653	3.622	3.801	2,523,158	3.6719	-2.92%
2021-04-29	4.800	4.800	4.850	4.750	5.260	2,524,000	12,464,880	4.9385	3.731	3.731	3.769	3.692	4.088	3,247,553	3.8382	-2.24%
2021-04-28	4.910	4.910	4.960	4.830	4.990	1,178,000	5,787,460	4.9130	3.816	3.816	3.855	3.754	3.878	1,515,696	3.8184	0.00%
2021-04-27	4.910	4.880	4.950	4.880	5.060	1,994,000	9,932,030	4.9810	3.816	3.793	3.847	3.793	3.933	2,565,618	3.8712	0.61%
2021-04-26	4.880	4.800	4.880	4.400	4.900	1,828,000	8,574,670	4.6907	3.793	3.731	3.793	3.420	3.808	2,352,031	3.6456	8.69%
2021-04-23	4.490	4.490	4.500	4.490	4.760	2,062,000	9,444,470	4.5802	3.490	3.490	3.497	3.490	3.699	2,653,112	3.5598	-4.06%
2021-04-22	4.680	4.620	4.680	4.530	4.730	1,483,000	6,842,710	4.6141	3.637	3.591	3.637	3.521	3.676	1,908,130	3.5861	3.31%
2021-04-21	4.530	4.500	4.530	4.260	4.610	2,000,000	8,913,440	4.4567	3.521	3.497	3.521	3.311	3.583	2,573,338	3.4638	5.35%
2021-04-20	4.300	4.290	4.300	4.180	4.370	2,228,000	9,543,230	4.2833	3.342	3.334	3.342	3.249	3.396	2,866,699	3.3290	3.12%
2021-04-19	4.170	4.140	4.170	3.930	4.180	2,251,000	9,112,930	4.0484	3.241	3.218	3.241	3.054	3.249	2,896,292	3.1464	5.84%
2021-04-16	3.940	3.870	3.940	3.680	3.950	2,209,000	8,567,150	3.8783	3.062	3.008	3.062	2.860	3.070	2,842,252	3.0142	5.35%
2021-04-15	3.740	3.730	3.740	3.670	3.850	826,000	3,092,030	3.7434	2.907	2.899	2.907	2.852	2.992	1,062,789	2.9094	-3.61%
2021-04-14	3.880	3.840	3.880	3.830	3.900	907,000	3,507,200	3.8668	3.016	2.984	3.016	2.977	3.031	1,167,009	3.0053	0.52%
2021-04-13	3.860	3.850	3.880	3.850	3.900	1,105,000	4,276,230	3.8699	3.000	2.992	3.016	2.992	3.031	1,421,769	3.0077	0.26%
2021-04-12	3.850	3.850	3.880	3.750	3.900	995,000	3,814,300	3.8335	2.992	2.992	3.016	2.915	3.031	1,280,236	2.9794	-0.77%
2021-04-09	3.880	3.860	3.880	3.760	4.020	1,450,000	5,624,430	3.8789	3.016	3.000	3.016	2.922	3.124	1,865,670	3.0147	0.78%
2021-04-08	3.850	3.790	3.850	3.400	3.900	3,277,000	12,467,870	3.8047	2.992	2.946	2.992	2.642	3.031	4,216,415	2.9570	10.32%
2021-04-07	3.490	3.490	3.540	3.230	3.550	1,802,000	6,241,020	3.4634	2.712	2.712	2.751	2.510	2.759	2,318,578	2.6917	7.38%
2021-04-01	3.250	3.250	3.270	3.100	3.280	702,000	2,269,210	3.2325	2.526	2.526	2.541	2.409	2.549	903,242	2.5123	4.84%
2021-03-31	3.100	3.100	3.110	3.090	3.180	1,873,000	5,826,290	3.1107	2.409	2.409	2.417	2.402	2.471	2,409,931	2.4176	-0.96%
2021-03-30	3.130	3.130	3.160	3.120	3.300	488,000	1,541,640	3.1591	2.433	2.433	2.456	2.425	2.565	627,895	2.4553	0.00%
2021-03-29	3.130	3.130	3.140	3.100	3.200	4,314,000	13,531,190	3.1366	2.433	2.433	2.440	2.409	2.487	5,550,690	2.4377	-4.28%
2021-03-26	3.270	3.270	3.290	3.250	3.370	4,018,000	13,277,838	3.3046	2.541	2.541	2.557	2.526	2.619	5,169,836	2.5683	1.24%
2021-03-25	3.230	3.200	3.270	3.130	3.320	1,282,000	4,203,000	3.2785	2.510	2.487	2.541	2.433	2.580	1,649,510	2.5480	0.00%
2021-03-24	3.230	3.210	3.220	3.150	3.540	5,721,000	18,488,710	3.2317	2.510	2.495	2.503	2.448	2.751	7,361,034	2.5117	-4.44%
2021-03-23	3.380	3.380	3.430	3.340	3.490	2,517,000	8,600,340	3.4169	2.627	2.627	2.666	2.596	2.712	3,238,546	2.6556	0.30%
2021-03-22	3.370	3.370	3.420	3.310	3.490	2,246,000	7,647,630	3.4050	2.619	2.619	2.658	2.573	2.712	2,889,859	2.6464	-2.88%
2021-03-19	3.470	3.460	3.470	3.400	3.700	8,106,000	28,328,770	3.4948	2.697	2.689	2.697	2.642	2.876	10,429,740	2.7162	-4.67%
2021-03-18	3.640	3.640	3.660	3.320	3.660	5,402,000	19,095,830	3.5350	2.829	2.829	2.845	2.580	2.845	6,950,586	2.7474	7.37%
2021-03-17	3.390	3.390	3.400	3.080	3.450	3,808,000	12,480,140	3.2773	2.635	2.635	2.642	2.394	2.681	4,899,636	2.5472	9.35%
2021-03-16	3.100	3.100	3.150	3.020	3.120	372,000	1,141,760	3.0692	2.409	2.409	2.448	2.347	2.425	478,641	2.3854	1.31%
2021-03-15	3.060	3.060	3.130	3.010	3.170	1,771,000	5,460,570	3.0833	2.378	2.378	2.433	2.339	2.464	2,278,691	2.3964	-1.92%
2021-03-12	3.120	3.110	3.120	3.000	3.160	2,736,000	8,440,215	3.0849	2.425	2.417	2.425	2.332	2.456	3,520,327	2.3976	0.65%
2021-03-11	3.100	3.080	3.100	2.940	3.100	854,000	2,597,725	3.0418	2.409	2.394	2.409	2.285	2.409	1,098,815	2.3641	1.64%
2021-03-10	3.050	3.040	3.070	2.910	3.150	2,612,000	8,047,540	3.0810	2.370	2.363	2.386	2.262	2.448	3,360,780	2.3945	0.99%
2021-03-09	3.020	2.960	3.020	2.660	3.020	9,425,000	27,140,970	2.8797	2.347	2.301	2.347	2.067	2.347	12,126,856	2.2381	4.14%
2021-03-08	2.900	2.860	2.900	2.750	2.950	1,239,000	3,574,340	2.8849	2.254	2.223	2.254	2.137	2.293	1,594,183	2.2421	0.35%
2021-03-05	2.890	2.900	2.970	2.850	2.990	872,000	2,539,160	2.9119	2.246	2.254	2.308	2.215	2.324	1,121,975	2.2631	-3.67%
2021-03-04	3.000	2.970	3.000	2.900	3.070	1,436,000	4,232,330	2.9473	2.332	2.308	2.332	2.254	2.386	1,847,657	2.2906	-0.66%
2021-03-03	3.020	3.000	3.020	2.810	3.020	3,946,000	11,664,270	2.9560	2.347	2.332	2.347	2.184	2.347	5,077,196	2.2974	4.50%
2021-03-02	2.890	2.810	2.890	2.730	2.890	1,489,000	4,173,710	2.8030	2.246	2.184	2.246	2.122	2.246	1,915,850	2.1785	6.64%
2021-03-01	2.710	2.700	2.710	2.630	2.760	528,000	1,422,540	2.6942	2.106	2.098	2.106	2.044	2.145	679,361	2.0939	2.26%
2021-02-26	2.650	2.650	2.700	2.640	2.700	1,199,000	3,197,960	2.6672	2.060	2.060	2.098	2.052	2.098	1,542,716	2.0729	-2.57%
2021-02-25	2.720	2.720	2.740	2.700	2.820	338,000	927,450	2.7439	2.114	2.114	2.130	2.098	2.192	434,894	2.1326	2.26%
2021-02-24	2.660	2.660	2.690	2.660	2.780	964,000	2,597,520	2.6945	2.067	2.067	2.091	2.067	2.161	1,240,349	2.0942	-3.62%
2021-02-23	2.760	2.740	2.760	2.630	2.980	2,891,000	7,896,090	2.7313	2.145	2.130	2.145	2.044	2.316	3,719,760	2.1227	3.76%
2021-02-22	2.660	2.660	2.680	2.650	2.790	1,230,000	3,336,540	2.7126	2.067	2.067	2.083	2.060	2.168	1,582,603	2.1083	-4.66%
2021-02-19	2.790	2.790	2.800	2.690	2.800	834,000	2,279,400	2.7331	2.168	2.168	2.176	2.091	2.176	1,073,082	2.1242	-0.36%
2021-02-18	2.800	2.800	2.830	2.760	2.860	256,000	722,040	2.8205	2.176	2.176	2.199	2.145	2.223	329,387	2.1921	-3.45%
2021-02-17	2.900	2.880	2.900	2.880	2.920	318,000	921,420	2.8975	2.254	2.238	2.254	2.238	2.269	409,161	2.2520	0.00%
2021-02-16	2.900	2.850	2.900	2.800	2.920	1,379,000	3,953,080	2.8666	2.254	2.215	2.254	2.176	2.269	1,774,317	2.2279	2.47%
2021-02-11	2.830	2.820	2.830	2.730	2.830	459,000	1,288,760	2.8078	2.199	2.192	2.199	2.122	2.199	590,581	2.1822	1.07%
2021-02-10	2.800	2.780	2.790	2.680	2.800	691,000	1,906,100	2.7585	2.176	2.161	2.168	2.083	2.176	889,088	2.1439	4.09%
2021-02-09	2.690	2.690	2.720	2.660	2.720	118,000	315,680	2.6753	2.091	2.091	2.114	2.067	2.114	151,827	2.0792	-0.37%
2021-02-08	2.700	2.700	2.740	2.670	2.750	705,000	1,915,590	2.7171	2.098	2.098	2.130	2.075	2.137	907,102	2.1118	1.50%
2021-02-05	2.660	2.660	2.680	2.610	2.700	525,000	1,388,280	2.6443	2.067	2.067	2.083	2.028	2.098	675,501	2.0552	-2.56%
2021-02-04	2.730	2.610	2.730	2.570	2.730	1,117,000	2,923,190	2.6170	2.122	2.028	2.122	1.997	2.122	1,437,209	2.0339	2.63%
2021-02-03	2.660	2.640	2.660	2.580	2.750	2,481,000	6,552,430	2.6410	2.067	2.052	2.067	2.005	2.137	3,192,226	2.0526	-1.48%
2021-02-02	2.700	2.700	2.730	2.680	2.810	1,713,000	4,704,390	2.7463	2.098	2.098	2.122	2.083	2.184	2,204,064	2.1344	-3.57%
2021-02-01	2.800	2.790	2.800	2.760	2.850	669,000	1,877,170	2.8059	2.176	2.168	2.176	2.145	2.215	860,782	2.1808	3.32%
2021-01-29	2.710	2.710	2.740	2.710	2.830	867,000	2,407,090	2.7763	2.106	2.106	2.130	2.106	2.199	1,115,542	2.1578	-1.81%
2021-01-28	2.760	2.760	2.770	2.750	2.890	703,000	1,980,410	2.8171	2.145	2.145	2.153	2.137	2.246	904,528	2.1894	-5.15%
2021-01-27	2.910	2.910	2.950	2.820	2.980	851,000	2,487,830	2.9234	2.262	2.262	2.293	2.192	2.316	1,094,955	2.2721	-2.35%
2021-01-26	2.980	2.930	2.980	2.810	3.040	2,079,000	6,128,600	2.9479	2.316	2.277	2.316	2.184	2.363	2,674,985	2.2911	2.76%
2021-01-25	2.900	2.900	2.930	2.860	3.100	1,881,000	5,547,000	2.9490	2.254	2.254	2.277	2.223	2.409	2,420,225	2.2919	-0.68%
2021-01-22	2.920	2.900	2.920	2.810	2.980	1,567,000	4,583,300	2.9249	2.269	2.254	2.269	2.184	2.316	2,016,210	2.2732	0.00%
2021-01-21	2.920	2.920	2.940	2.850	2.980	2,758,000	8,063,610	2.9237	2.269	2.269	2.285	2.215	2.316	3,548,633	2.2723	3.55%
2021-01-20	2.820	2.800	2.820	2.700	2.820	1,220,000	3,338,580	2.7365	2.192	2.176	2.192	2.098	2.192	1,569,736	2.1268	6.02%
2021-01-19	2.660	2.660	2.680	2.610	2.780	1,446,000	3,857,770	2.6679	2.067	2.067	2.083	2.028	2.161	1,860,523	2.0735	1.92%
2021-01-18	2.610	2.610	2.660	2.530	2.650	2,152,000	5,633,050	2.6176	2.028	2.028	2.067	1.966	2.060	2,768,912	2.0344	-1.14%
2021-01-15	2.640	2.620	2.640	2.550	2.800	2,775,000	7,363,350	2.6535	2.052	2.036	2.052	1.982	2.176	3,570,507	2.0623	-5.71%
2021-01-14	2.800	2.800	2.810	2.760	2.900	1,835,000	5,130,850	2.7961	2.176	2.176	2.184	2.145	2.254	2,361,038	2.1731	-3.45%
2021-01-13	2.900	2.900	2.920	2.810	3.030	2,347,000	6,815,420	2.9039	2.254	2.254	2.269	2.184	2.355	3,019,812	2.2569	-4.29%
2021-01-12	3.030	3.000	3.030	2.870	3.080	2,051,000	6,130,010	2.9888	2.355	2.332	2.355	2.231	2.394	2,638,958	2.3229	2.02%
2021-01-11	2.970	2.950	2.980	2.810	3.090	2,275,000	6,719,940	2.9538	2.308	2.293	2.316	2.184	2.402	2,927,172	2.2957	5.69%
2021-01-08	2.810	2.730	2.810	2.680	2.820	3,255,000	9,004,465	2.7663	2.184	2.122	2.184	2.083	2.192	4,188,108	2.1500	0.36%
2021-01-07	2.800	2.800	2.840	2.660	3.000	4,696,000	13,395,750	2.8526	2.176	2.176	2.207	2.067	2.332	6,042,198	2.2170	-4.76%
2021-01-06	2.940	2.820	2.940	2.330	2.940	16,347,000	43,072,830	2.6349	2.285	2.192	2.285	1.811	2.285	21,033,179	2.0479	23.53%
2021-01-05	2.380	2.380	2.400	2.320	2.500	8,288,706	19,841,858	2.3938	1.850	1.850	1.865	1.803	1.943	10,664,822	1.8605	-2.06%
2021-01-04	2.430	2.410	2.430	2.310	3.080	19,270,738	49,161,029	2.5511	1.889	1.873	1.889	1.795	2.394	24,795,063	1.9827	-21.61%
2020-12-31	3.100	3.100	3.120	2.950	3.360	7,701,600	23,660,812	3.0722	2.409	2.409	2.425	2.293	2.611	9,909,411	2.3877

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

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