Prices and Webb-site Total Returns

Radiance Holdings (Group) Company Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09993	2020-10-29			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
2025-12-31	1.840	1.830	1.840	1.820	1.880	604,000	1,117,230	1.8497	1.840	1.830	1.840	1.820	1.880	604,000	1.8497	0.00%
2025-12-30	1.840	1.840	1.860	1.820	1.890	1,647,861	3,066,047	1.8606	1.840	1.840	1.860	1.820	1.890	1,647,861	1.8606	-0.54%
2025-12-29	1.850	1.840	1.850	1.830	1.930	2,928,000	5,570,260	1.9024	1.850	1.840	1.850	1.830	1.930	2,928,000	1.9024	-2.12%
2025-12-24	1.890	1.890	1.900	1.870	1.960	2,253,000	4,283,800	1.9014	1.890	1.890	1.900	1.870	1.960	2,253,000	1.9014	-2.07%
2025-12-23	1.930	1.930	1.950	1.930	2.040	1,277,000	2,531,626	1.9825	1.930	1.930	1.950	1.930	2.040	1,277,000	1.9825	-2.53%
2025-12-22	1.980	1.980	1.990	1.980	2.030	1,437,000	2,887,150	2.0092	1.980	1.980	1.990	1.980	2.030	1,437,000	2.0092	-0.50%
2025-12-19	1.990	1.990	2.010	1.990	2.080	1,669,000	3,364,010	2.0156	1.990	1.990	2.010	1.990	2.080	1,669,000	2.0156	-1.00%
2025-12-18	2.010	2.010	2.020	2.000	2.030	841,000	1,692,620	2.0126	2.010	2.010	2.020	2.000	2.030	841,000	2.0126	-0.50%
2025-12-17	2.020	2.010	2.020	2.010	2.040	950,000	1,924,970	2.0263	2.020	2.010	2.020	2.010	2.040	950,000	2.0263	-0.49%
2025-12-16	2.030	2.030	2.040	2.030	2.110	4,667,000	9,658,250	2.0695	2.030	2.030	2.040	2.030	2.110	4,667,000	2.0695	-1.46%
2025-12-15	2.060	2.060	2.070	2.050	2.120	1,903,000	3,938,100	2.0694	2.060	2.060	2.070	2.050	2.120	1,903,000	2.0694	0.00%
2025-12-12	2.060	2.060	2.070	2.050	2.120	4,307,000	8,955,910	2.0794	2.060	2.060	2.070	2.050	2.120	4,307,000	2.0794	0.49%
2025-12-11	2.050	2.050	2.060	2.030	2.120	3,922,000	8,102,870	2.0660	2.050	2.050	2.060	2.030	2.120	3,922,000	2.0660	-1.91%
2025-12-10	2.090	2.090	2.100	2.000	2.250	19,868,000	42,598,980	2.1441	2.090	2.090	2.100	2.000	2.250	19,868,000	2.1441	5.03%
2025-12-09	1.990	1.990	2.000	1.990	2.080	2,027,000	4,097,480	2.0215	1.990	1.990	2.000	1.990	2.080	2,027,000	2.0215	-2.93%
2025-12-08	2.050	2.040	2.050	2.030	2.110	1,862,000	3,857,232	2.0716	2.050	2.040	2.050	2.030	2.110	1,862,000	2.0716	-1.44%
2025-12-05	2.080	2.080	2.090	2.060	2.120	2,065,000	4,316,870	2.0905	2.080	2.080	2.090	2.060	2.120	2,065,000	2.0905	0.00%
2025-12-04	2.080	2.080	2.090	2.040	2.100	1,995,000	4,149,120	2.0798	2.080	2.080	2.090	2.040	2.100	1,995,000	2.0798	0.48%
2025-12-03	2.070	2.070	2.080	2.070	2.160	2,226,000	4,685,458	2.1049	2.070	2.070	2.080	2.070	2.160	2,226,000	2.1049	-4.61%
2025-12-02	2.170	2.160	2.170	2.150	2.240	2,074,000	4,538,340	2.1882	2.170	2.160	2.170	2.150	2.240	2,074,000	2.1882	-2.25%
2025-12-01	2.220	2.220	2.230	2.220	2.260	960,000	2,145,300	2.2347	2.220	2.220	2.230	2.220	2.260	960,000	2.2347	-0.89%
2025-11-28	2.240	2.240	2.250	2.220	2.270	1,977,000	4,434,545	2.2431	2.240	2.240	2.250	2.220	2.270	1,977,000	2.2431	0.00%
2025-11-27	2.240	2.240	2.250	2.220	2.270	1,249,000	2,802,255	2.2436	2.240	2.240	2.250	2.220	2.270	1,249,000	2.2436	-1.32%
2025-11-26	2.270	2.250	2.270	2.230	2.270	1,784,000	4,013,070	2.2495	2.270	2.250	2.270	2.230	2.270	1,784,000	2.2495	0.44%
2025-11-25	2.260	2.250	2.260	2.240	2.290	1,466,000	3,320,850	2.2652	2.260	2.250	2.260	2.240	2.290	1,466,000	2.2652	0.00%
2025-11-24	2.260	2.240	2.260	2.230	2.280	2,148,000	4,838,220	2.2524	2.260	2.240	2.260	2.230	2.280	2,148,000	2.2524	1.35%
2025-11-21	2.230	2.220	2.230	2.210	2.370	8,619,000	19,037,270	2.2088	2.230	2.220	2.230	2.210	2.370	8,619,000	2.2088	-3.46%
2025-11-20	2.310	2.310	2.320	2.280	2.430	10,457,000	24,692,490	2.3613	2.310	2.310	2.320	2.280	2.430	10,457,000	2.3613	0.87%
2025-11-19	2.290	2.290	2.310	2.290	2.360	2,662,000	6,171,805	2.3185	2.290	2.290	2.310	2.290	2.360	2,662,000	2.3185	0.44%
2025-11-18	2.280	2.270	2.280	2.270	2.340	1,036,000	2,381,730	2.2990	2.280	2.270	2.280	2.270	2.340	1,036,000	2.2990	-2.15%
2025-11-17	2.330	2.320	2.330	2.300	2.370	1,678,000	3,907,050	2.3284	2.330	2.320	2.330	2.300	2.370	1,678,000	2.3284	0.00%
2025-11-14	2.330	2.320	2.330	2.300	2.400	2,957,000	6,897,020	2.3324	2.330	2.320	2.330	2.300	2.400	2,957,000	2.3324	0.87%
2025-11-13	2.310	2.300	2.310	2.260	2.320	1,491,000	3,406,380	2.2846	2.310	2.300	2.310	2.260	2.320	1,491,000	2.2846	0.87%
2025-11-12	2.290	2.290	2.300	2.250	2.320	3,556,000	8,141,377	2.2895	2.290	2.290	2.300	2.250	2.320	3,556,000	2.2895	1.78%
2025-11-11	2.250	2.240	2.250	2.210	2.270	2,232,000	5,021,002	2.2496	2.250	2.240	2.250	2.210	2.270	2,232,000	2.2496	1.35%
2025-11-10	2.220	2.220	2.230	2.190	2.240	2,588,001	5,723,812	2.2117	2.220	2.220	2.230	2.190	2.240	2,588,001	2.2117	0.91%
2025-11-07	2.200	2.200	2.210	2.200	2.320	4,220,000	9,493,420	2.2496	2.200	2.200	2.210	2.200	2.320	4,220,000	2.2496	-3.51%
2025-11-06	2.280	2.280	2.290	2.260	2.390	6,591,000	15,247,400	2.3134	2.280	2.280	2.290	2.260	2.390	6,591,000	2.3134	-3.80%
2025-11-05	2.370	2.360	2.370	2.360	2.590	23,438,001	56,903,962	2.4279	2.370	2.360	2.370	2.360	2.590	23,438,001	2.4279	-8.14%
2025-11-04	2.580	2.570	2.580	2.360	2.840	63,005,000	166,911,620	2.6492	2.580	2.570	2.580	2.360	2.840	63,005,000	2.6492	8.86%
2025-11-03	2.370	2.360	2.370	2.340	2.410	2,461,000	5,834,990	2.3710	2.370	2.360	2.370	2.340	2.410	2,461,000	2.3710	0.42%
2025-10-31	2.360	2.360	2.370	2.350	2.530	3,278,000	7,978,824	2.4341	2.360	2.360	2.370	2.350	2.530	3,278,000	2.4341	-3.67%
2025-10-30	2.450	2.450	2.470	2.450	2.570	2,187,000	5,467,610	2.5001	2.450	2.450	2.470	2.450	2.570	2,187,000	2.5001	-3.16%
2025-10-28	2.530	2.530	2.550	2.520	2.590	2,182,000	5,540,645	2.5393	2.530	2.530	2.550	2.520	2.590	2,182,000	2.5393	0.00%
2025-10-27	2.530	2.530	2.540	2.520	2.600	2,123,000	5,394,660	2.5411	2.530	2.530	2.540	2.520	2.600	2,123,000	2.5411	0.00%
2025-10-24	2.530	2.530	2.540	2.530	2.610	3,562,000	9,145,830	2.5676	2.530	2.530	2.540	2.530	2.610	3,562,000	2.5676	-1.17%
2025-10-23	2.560	2.560	2.570	2.500	2.970	11,817,000	31,468,640	2.6630	2.560	2.560	2.570	2.500	2.970	11,817,000	2.6630	1.19%
2025-10-22	2.530	2.530	2.540	2.530	2.640	2,203,000	5,634,770	2.5578	2.530	2.530	2.540	2.530	2.640	2,203,000	2.5578	-1.17%
2025-10-21	2.560	2.560	2.570	2.560	2.660	4,148,000	10,803,490	2.6045	2.560	2.560	2.570	2.560	2.660	4,148,000	2.6045	-1.92%
2025-10-20	2.610	2.610	2.620	2.600	2.660	1,443,000	3,780,730	2.6200	2.610	2.610	2.620	2.600	2.660	1,443,000	2.6200	0.77%
2025-10-17	2.590	2.590	2.610	2.580	2.650	3,692,000	9,635,520	2.6098	2.590	2.590	2.610	2.580	2.650	3,692,000	2.6098	-1.15%
2025-10-16	2.620	2.600	2.620	2.560	2.630	2,018,000	5,211,624	2.5826	2.620	2.600	2.620	2.560	2.630	2,018,000	2.5826	2.34%
2025-10-15	2.560	2.560	2.570	2.530	2.580	722,000	1,845,800	2.5565	2.560	2.560	2.570	2.530	2.580	722,000	2.5565	1.59%
2025-10-14	2.520	2.510	2.520	2.520	2.650	3,389,000	8,742,015	2.5795	2.520	2.510	2.520	2.520	2.650	3,389,000	2.5795	-3.45%
2025-10-13	2.610	2.600	2.610	2.560	2.650	2,876,000	7,490,400	2.6045	2.610	2.600	2.610	2.560	2.650	2,876,000	2.6045	-3.33%
2025-10-10	2.700	2.700	2.710	2.600	2.730	3,804,000	10,208,830	2.6837	2.700	2.700	2.710	2.600	2.730	3,804,000	2.6837	0.00%
2025-10-09	2.700	2.660	2.700	2.610	2.710	3,431,000	9,110,835	2.6554	2.700	2.660	2.700	2.610	2.710	3,431,000	2.6554	-1.82%
2025-10-08	2.750	2.740	2.750	2.550	2.810	1,074,000	2,953,395	2.7499	2.750	2.740	2.750	2.550	2.810	1,074,000	2.7499	-2.48%
2025-10-06	2.820	2.820	2.830	2.700	2.860	717,000	1,977,130	2.7575	2.820	2.820	2.830	2.700	2.860	717,000	2.7575	2.55%
2025-10-03	2.750	2.700	2.750	2.670	2.770	1,353,000	3,664,340	2.7083	2.750	2.700	2.750	2.670	2.770	1,353,000	2.7083	-0.36%
2025-10-02	2.760	2.710	2.760	2.620	2.800	1,182,122	3,199,205	2.7063	2.760	2.710	2.760	2.620	2.800	1,182,122	2.7063	3.37%
2025-09-30	2.670	2.660	2.670	2.600	2.680	4,506,000	11,918,380	2.6450	2.670	2.660	2.670	2.600	2.680	4,506,000	2.6450	3.09%
2025-09-29	2.590	2.590	2.610	2.560	2.610	1,520,000	3,931,680	2.5866	2.590	2.590	2.610	2.560	2.610	1,520,000	2.5866	1.17%
2025-09-26	2.560	2.560	2.580	2.550	2.690	6,366,000	16,681,880	2.6205	2.560	2.560	2.580	2.550	2.690	6,366,000	2.6205	-1.54%
2025-09-25	2.600	2.600	2.610	2.600	2.650	3,348,000	8,760,510	2.6166	2.600	2.600	2.610	2.600	2.650	3,348,000	2.6166	-1.52%
2025-09-24	2.640	2.630	2.640	2.610	2.690	3,988,000	10,531,950	2.6409	2.640	2.630	2.640	2.610	2.690	3,988,000	2.6409	0.00%
2025-09-23	2.640	2.640	2.650	2.600	2.750	5,393,000	14,255,420	2.6433	2.640	2.640	2.650	2.600	2.750	5,393,000	2.6433	-3.30%
2025-09-22	2.730	2.730	2.740	2.720	2.800	3,290,000	9,040,040	2.7477	2.730	2.730	2.740	2.720	2.800	3,290,000	2.7477	-3.19%
2025-09-19	2.820	2.740	2.820	2.720	2.870	10,145,000	28,070,170	2.7669	2.820	2.740	2.820	2.720	2.870	10,145,000	2.7669	-0.70%
2025-09-18	2.840	2.840	2.850	2.810	3.090	17,333,000	50,388,186	2.9071	2.840	2.840	2.850	2.810	3.090	17,333,000	2.9071	-8.97%
2025-09-17	3.120	3.100	3.120	2.980	3.300	23,952,000	73,891,574	3.0850	3.120	3.100	3.120	2.980	3.300	23,952,000	3.0850	2.63%
2025-09-16	3.040	3.020	3.040	2.840	3.100	33,984,000	102,062,810	3.0033	3.040	3.020	3.040	2.840	3.100	33,984,000	3.0033	6.67%
2025-09-15	2.850	2.840	2.850	2.770	2.850	5,646,000	15,883,870	2.8133	2.850	2.840	2.850	2.770	2.850	5,646,000	2.8133	0.71%
2025-09-12	2.830	2.830	2.840	2.740	2.880	12,958,000	36,430,650	2.8114	2.830	2.830	2.840	2.740	2.880	12,958,000	2.8114	3.66%
2025-09-11	2.730	2.720	2.730	2.710	2.760	2,620,000	7,140,080	2.7252	2.730	2.720	2.730	2.710	2.760	2,620,000	2.7252	-1.09%
2025-09-10	2.760	2.750	2.760	2.710	2.790	6,254,000	17,154,140	2.7429	2.760	2.750	2.760	2.710	2.790	6,254,000	2.7429	-0.36%
2025-09-09	2.770	2.760	2.770	2.660	2.830	12,372,000	34,306,344	2.7729	2.770	2.760	2.770	2.660	2.830	12,372,000	2.7729	2.97%
2025-09-08	2.690	2.680	2.690	2.660	2.770	5,060,000	13,671,019	2.7018	2.690	2.680	2.690	2.660	2.770	5,060,000	2.7018	1.13%
2025-09-05	2.660	2.660	2.670	2.650	2.700	4,827,000	12,918,530	2.6763	2.660	2.660	2.670	2.650	2.700	4,827,000	2.6763	1.14%
2025-09-04	2.630	2.630	2.640	2.630	2.700	2,550,000	6,750,410	2.6472	2.630	2.630	2.640	2.630	2.700	2,550,000	2.6472	-1.87%
2025-09-03	2.680	2.680	2.690	2.610	2.730	4,482,000	11,941,900	2.6644	2.680	2.680	2.690	2.610	2.730	4,482,000	2.6644	0.37%
2025-09-02	2.670	2.670	2.680	2.660	2.710	2,900,000	7,761,570	2.6764	2.670	2.670	2.680	2.660	2.710	2,900,000	2.6764	-1.48%
2025-09-01	2.710	2.710	2.720	2.630	2.740	3,543,000	9,542,140	2.6932	2.710	2.710	2.720	2.630	2.740	3,543,000	2.6932	0.00%
2025-08-29	2.710	2.710	2.720	2.690	2.760	3,731,000	10,147,350	2.7197	2.710	2.710	2.720	2.690	2.760	3,731,000	2.7197	0.00%
2025-08-28	2.710	2.710	2.720	2.620	2.730	4,112,000	11,039,720	2.6848	2.710	2.710	2.720	2.620	2.730	4,112,000	2.6848	1.12%
2025-08-27	2.680	2.670	2.680	2.680	2.770	5,515,000	15,001,330	2.7201	2.680	2.670	2.680	2.680	2.770	5,515,000	2.7201	-3.94%
2025-08-26	2.790	2.780	2.790	2.770	2.890	5,436,000	15,321,800	2.8186	2.790	2.780	2.790	2.770	2.890	5,436,000	2.8186	-1.41%
2025-08-25	2.830	2.830	2.840	2.770	2.960	20,961,000	60,676,630	2.8947	2.830	2.830	2.840	2.770	2.960	20,961,000	2.8947	2.54%
2025-08-22	2.760	2.760	2.780	2.730	2.800	3,531,000	9,739,530	2.7583	2.760	2.760	2.780	2.730	2.800	3,531,000	2.7583	-1.43%
2025-08-21	2.800	2.800	2.810	2.780	2.850	2,794,000	7,853,710	2.8109	2.800	2.800	2.810	2.780	2.850	2,794,000	2.8109	-1.06%
2025-08-20	2.830	2.820	2.830	2.770	2.870	4,217,000	11,820,940	2.8032	2.830	2.820	2.830	2.770	2.870	4,217,000	2.8032	-1.05%
2025-08-19	2.860	2.850	2.860	2.830	3.110	15,848,000	46,868,660	2.9574	2.860	2.850	2.860	2.830	3.110	15,848,000	2.9574	-1.38%
2025-08-18	2.900	2.890	2.900	2.870	2.940	4,211,000	12,236,260	2.9058	2.900	2.890	2.900	2.870	2.940	4,211,000	2.9058	-0.68%
2025-08-15	2.920	2.900	2.920	2.850	2.940	10,059,000	29,275,490	2.9104	2.920	2.900	2.920	2.850	2.940	10,059,000	2.9104	3.18%
2025-08-14	2.830	2.830	2.850	2.820	2.930	9,795,000	28,095,680	2.8684	2.830	2.830	2.850	2.820	2.930	9,795,000	2.8684	0.71%
2025-08-13	2.810	2.800	2.810	2.780	2.830	3,332,000	9,315,400	2.7957	2.810	2.800	2.810	2.780	2.830	3,332,000	2.7957	-0.35%
2025-08-12	2.820	2.810	2.820	2.780	2.900	6,116,000	17,307,150	2.8298	2.820	2.810	2.820	2.780	2.900	6,116,000	2.8298	-0.35%
2025-08-11	2.830	2.830	2.840	2.810	2.940	7,435,000	21,335,160	2.8696	2.830	2.830	2.840	2.810	2.940	7,435,000	2.8696	0.71%
2025-08-08	2.810	2.800	2.810	2.770	2.830	3,254,000	9,071,650	2.7878	2.810	2.800	2.810	2.770	2.830	3,254,000	2.7878	0.36%
2025-08-07	2.800	2.800	2.810	2.770	2.830	4,464,000	12,548,625	2.8111	2.800	2.800	2.810	2.770	2.830	4,464,000	2.8111	1.08%
2025-08-06	2.770	2.770	2.780	2.760	2.800	2,239,345	6,197,641	2.7676	2.770	2.770	2.780	2.760	2.800	2,239,345	2.7676	-0.36%
2025-08-05	2.780	2.780	2.790	2.760	2.800	3,177,000	8,822,750	2.7771	2.780	2.780	2.790	2.760	2.800	3,177,000	2.7771	0.00%
2025-08-04	2.780	2.770	2.780	2.740	2.790	2,345,000	6,480,297	2.7635	2.780	2.770	2.780	2.740	2.790	2,345,000	2.7635	0.36%
2025-08-01	2.770	2.770	2.790	2.760	2.840	3,390,000	9,459,680	2.7905	2.770	2.770	2.790	2.760	2.840	3,390,000	2.7905	-1.07%
2025-07-31	2.800	2.800	2.810	2.760	2.860	5,479,000	15,269,510	2.7869	2.800	2.800	2.810	2.760	2.860	5,479,000	2.7869	-1.41%
2025-07-30	2.840	2.840	2.850	2.820	3.100	22,412,000	66,194,920	2.9535	2.840	2.840	2.850	2.820	3.100	22,412,000	2.9535	-1.73%
2025-07-29	2.890	2.880	2.890	2.770	2.900	6,168,000	17,456,020	2.8301	2.890	2.880	2.890	2.770	2.900	6,168,000	2.8301	1.40%
2025-07-28	2.850	2.850	2.860	2.830	2.880	3,683,000	10,503,720	2.8519	2.850	2.850	2.860	2.830	2.880	3,683,000	2.8519	-0.35%
2025-07-25	2.860	2.850	2.860	2.850	2.930	5,122,000	14,825,090	2.8944	2.860	2.850	2.860	2.850	2.930	5,122,000	2.8944	-1.04%
2025-07-24	2.890	2.880	2.890	2.840	2.920	6,346,000	18,307,530	2.8849	2.890	2.880	2.890	2.840	2.920	6,346,000	2.8849	1.76%
2025-07-23	2.840	2.840	2.850	2.840	2.920	5,790,000	16,594,340	2.8660	2.840	2.840	2.850	2.840	2.920	5,790,000	2.8660	0.00%
2025-07-22	2.840	2.840	2.850	2.810	2.870	4,503,000	12,798,930	2.8423	2.840	2.840	2.850	2.810	2.870	4,503,000	2.8423	0.00%
2025-07-21	2.840	2.830	2.840	2.830	2.920	5,352,000	15,259,910	2.8513	2.840	2.830	2.840	2.830	2.920	5,352,000	2.8513	-2.07%
2025-07-18	2.900	2.890	2.900	2.880	2.940	6,049,000	17,578,840	2.9061	2.900	2.890	2.900	2.880	2.940	6,049,000	2.9061	-1.02%
2025-07-17	2.930	2.920	2.930	2.910	2.960	4,653,000	13,606,320	2.9242	2.930	2.920	2.930	2.910	2.960	4,653,000	2.9242	0.34%
2025-07-16	2.920	2.920	2.940	2.920	2.990	6,814,000	20,108,650	2.9511	2.920	2.920	2.940	2.920	2.990	6,814,000	2.9511	-1.02%
2025-07-15	2.950	2.950	2.960	2.900	3.200	37,130,000	112,651,540	3.0340	2.950	2.950	2.960	2.900	3.200	37,130,000	3.0340	-2.32%
2025-07-14	3.020	3.010	3.020	2.970	3.150	18,828,000	57,176,560	3.0368	3.020	3.010	3.020	2.970	3.150	18,828,000	3.0368	2.03%
2025-07-11	2.960	2.950	2.960	2.920	3.090	19,447,000	57,984,800	2.9817	2.960	2.950	2.960	2.920	3.090	19,447,000	2.9817	-1.00%
2025-07-10	2.990	2.990	3.010	2.860	3.120	70,855,000	213,441,905	3.0124	2.990	2.990	3.010	2.860	3.120	70,855,000	3.0124	2.75%
2025-07-09	2.910	2.900	2.910	2.900	2.990	10,731,000	31,492,770	2.9347	2.910	2.900	2.910	2.900	2.990	10,731,000	2.9347	-2.68%
2025-07-08	2.990	2.980	2.990	2.960	3.020	8,087,000	24,111,205	2.9815	2.990	2.980	2.990	2.960	3.020	8,087,000	2.9815	-0.66%
2025-07-07	3.010	3.000	3.010	3.000	3.130	18,981,000	57,963,023	3.0537	3.010	3.000	3.010	3.000	3.130	18,981,000	3.0537	0.67%
2025-07-04	2.990	2.990	3.000	2.980	3.080	10,591,000	31,905,260	3.0125	2.990	2.990	3.000	2.980	3.080	10,591,000	3.0125	-1.32%
2025-07-03	3.030	3.020	3.030	3.000	3.180	19,571,000	60,390,390	3.0857	3.030	3.020	3.030	3.000	3.180	19,571,000	3.0857	-0.66%
2025-07-02	3.050	3.050	3.060	3.000	3.190	26,169,000	80,302,030	3.0686	3.050	3.050	3.060	3.000	3.190	26,169,000	3.0686	0.33%
2025-06-30	3.040	3.030	3.040	3.020	3.140	17,403,000	53,479,080	3.0730	3.040	3.030	3.040	3.020	3.140	17,403,000	3.0730	-2.56%
2025-06-27	3.120	3.120	3.130	3.020	3.510	103,580,000	334,517,140	3.2296	3.120	3.120	3.130	3.020	3.510	103,580,000	3.2296	0.32%
2025-06-26	3.110	3.110	3.120	2.970	3.300	59,927,000	185,993,670	3.1037	3.110	3.110	3.120	2.970	3.300	59,927,000	3.1037	-4.60%
2025-06-25	3.260	3.250	3.260	3.160	3.370	43,487,000	141,625,250	3.2567	3.260	3.250	3.260	3.160	3.370	43,487,000	3.2567	2.19%
2025-06-24	3.190	3.180	3.190	3.130	3.500	46,537,000	151,732,110	3.2605	3.190	3.180	3.190	3.130	3.500	46,537,000	3.2605	3.24%
2025-06-23	3.090	3.080	3.090	2.950	3.300	48,562,000	151,887,200	3.1277	3.090	3.080	3.090	2.950	3.300	48,562,000	3.1277	0.32%
2025-06-20	3.080	3.080	3.090	3.000	3.570	95,711,000	310,047,479	3.2394	3.080	3.080	3.090	3.000	3.570	95,711,000	3.2394	1.65%
2025-06-19	3.030	3.020	3.030	2.900	3.700	139,657,000	463,634,430	3.3198	3.030	3.020	3.030	2.900	3.700	139,657,000	3.3198	0.33%
2025-06-18	3.020	3.020	3.030	2.950	3.400	32,291,000	99,263,870	3.0740	3.020	3.020	3.030	2.950	3.400	32,291,000	3.0740	-5.03%
2025-06-17	3.180	3.170	3.180	2.930	3.260	55,402,000	170,522,500	3.0779	3.180	3.170	3.180	2.930	3.260	55,402,000	3.0779	-4.79%
2025-06-16	3.340	3.340	3.350	2.530	4.640	280,797,000	1,036,788,650	3.6923	3.340	3.340	3.350	2.530	4.640	280,797,000	3.6923	35.77%
2025-06-13	2.460	2.450	2.460	2.310	2.500	10,894,000	26,273,160	2.4117	2.460	2.450	2.460	2.310	2.500	10,894,000	2.4117	-1.20%
2025-06-12	2.490	2.490	2.500	2.460	2.600	5,819,000	14,737,740	2.5327	2.490	2.490	2.500	2.460	2.600	5,819,000	2.5327	-4.23%
2025-06-11	2.600	2.590	2.600	2.580	2.620	4,992,000	12,981,540	2.6005	2.600	2.590	2.600	2.580	2.620	4,992,000	2.6005	0.39%
2025-06-10	2.590	2.590	2.600	2.560	2.680	8,826,000	23,156,620	2.6237	2.590	2.590	2.600	2.560	2.680	8,826,000	2.6237	0.78%
2025-06-09	2.570	2.560	2.570	2.550	2.610	3,056,000	7,845,900	2.5674	2.570	2.560	2.570	2.550	2.610	3,056,000	2.5674	-0.39%
2025-06-06	2.580	2.580	2.590	2.580	2.650	2,762,000	7,169,110	2.5956	2.580	2.580	2.590	2.580	2.650	2,762,000	2.5956	-1.15%
2025-06-05	2.610	2.610	2.620	2.600	2.690	5,583,000	14,762,650	2.6442	2.610	2.610	2.620	2.600	2.690	5,583,000	2.6442	0.77%
2025-06-04	2.590	2.590	2.600	2.580	2.670	3,076,000	8,053,590	2.6182	2.590	2.590	2.600	2.580	2.670	3,076,000	2.6182	0.78%
2025-06-03	2.570	2.570	2.580	2.570	2.660	2,083,000	5,428,310	2.6060	2.570	2.570	2.580	2.570	2.660	2,083,000	2.6060	-2.28%
2025-06-02	2.630	2.630	2.640	2.600	2.800	378,000	1,018,140	2.6935	2.630	2.630	2.640	2.600	2.800	378,000	2.6935	0.38%
2025-05-30	2.620	2.610	2.620	2.580	2.770	9,087,000	24,230,930	2.6665	2.620	2.610	2.620	2.580	2.770	9,087,000	2.6665	1.55%
2025-05-29	2.580	2.570	2.580	2.570	2.600	2,196,000	5,676,760	2.5850	2.580	2.570	2.580	2.570	2.600	2,196,000	2.5850	0.39%
2025-05-28	2.570	2.570	2.580	2.570	2.650	2,815,000	7,324,820	2.6021	2.570	2.570	2.580	2.570	2.650	2,815,000	2.6021	-2.65%
2025-05-27	2.640	2.600	2.640	2.590	2.650	2,668,000	6,982,850	2.6173	2.640	2.600	2.640	2.590	2.650	2,668,000	2.6173	0.00%
2025-05-26	2.640	2.640	2.660	2.600	2.740	4,039,000	10,753,190	2.6623	2.640	2.640	2.660	2.600	2.740	4,039,000	2.6623	-0.38%
2025-05-23	2.650	2.650	2.680	2.630	2.720	5,037,000	13,476,262	2.6755	2.650	2.650	2.680	2.630	2.720	5,037,000	2.6755	-0.75%
2025-05-22	2.670	2.650	2.670	2.620	2.710	3,933,000	10,470,500	2.6622	2.670	2.650	2.670	2.620	2.710	3,933,000	2.6622	-0.74%
2025-05-21	2.690	2.680	2.690	2.650	2.750	4,422,000	11,894,130	2.6898	2.690	2.680	2.690	2.650	2.750	4,422,000	2.6898	-0.74%
2025-05-20	2.710	2.710	2.720	2.670	2.830	8,628,000	23,514,300	2.7253	2.710	2.710	2.720	2.670	2.830	8,628,000	2.7253	-2.52%
2025-05-19	2.780	2.770	2.780	2.700	2.920	12,203,000	34,377,780	2.8172	2.780	2.770	2.780	2.700	2.920	12,203,000	2.8172	1.09%
2025-05-16	2.750	2.740	2.750	2.740	3.030	19,023,000	54,787,250	2.8801	2.750	2.740	2.750	2.740	3.030	19,023,000	2.8801	0.00%
2025-05-15	2.750	2.750	2.760	2.710	2.850	4,339,100	11,951,286	2.7543	2.750	2.750	2.760	2.710	2.850	4,339,100	2.7543	-3.17%
2025-05-14	2.840	2.840	2.850	2.760	2.920	8,268,100	23,266,822	2.8140	2.840	2.840	2.850	2.760	2.920	8,268,100	2.8140	-1.39%
2025-05-13	2.880	2.880	2.890	2.850	3.080	11,892,000	35,044,270	2.9469	2.880	2.880	2.890	2.850	3.080	11,892,000	2.9469	-2.37%
2025-05-12	2.950	2.940	2.950	2.850	3.090	10,785,000	31,338,260	2.9057	2.950	2.940	2.950	2.850	3.090	10,785,000	2.9057	-0.67%
2025-05-09	2.970	2.960	2.970	2.750	3.200	24,137,000	71,059,060	2.9440	2.970	2.960	2.970	2.750	3.200	24,137,000	2.9440	1.71%
2025-05-08	2.920	2.900	2.920	2.850	3.250	22,133,000	65,463,780	2.9577	2.920	2.900	2.920	2.850	3.250	22,133,000	2.9577	-7.59%
2025-05-07	3.160	3.150	3.160	2.890	4.110	104,141,000	351,958,580	3.3796	3.160	3.150	3.160	2.890	4.110	104,141,000	3.3796	15.33%
2025-05-06	2.740	2.730	2.740	2.640	3.120	16,639,000	46,945,290	2.8214	2.740	2.730	2.740	2.640	3.120	16,639,000	2.8214	-6.16%
2025-05-02	2.920	2.920	2.970	2.890	3.180	729,000	2,170,290	2.9771	2.920	2.920	2.970	2.890	3.180	729,000	2.9771	-3.31%
2025-04-30	3.020	3.010	3.020	2.980	3.440	30,992,000	99,135,613	3.1987	3.020	3.010	3.020	2.980	3.440	30,992,000	3.1987	-1.63%
2025-04-29	3.070	3.060	3.070	2.730	3.580	81,469,000	260,148,084	3.1932	3.070	3.060	3.070	2.730	3.580	81,469,000	3.1932	12.45%
2025-04-28	2.730	2.720	2.730	2.670	2.970	16,895,000	46,592,395	2.7578	2.730	2.720	2.730	2.670	2.970	16,895,000	2.7578	-6.19%
2025-04-25	2.910	2.900	2.910	2.250	4.180	89,224,000	301,235,404	3.3762	2.910	2.900	2.910	2.250	4.180	89,224,000	3.3762	29.33%
2025-04-24	2.250	2.230	2.250	2.190	2.260	719,000	1,607,550	2.2358	2.250	2.230	2.250	2.190	2.260	719,000	2.2358	0.90%
2025-04-23	2.230	2.230	2.250	2.220	2.310	722,000	1,631,020	2.2590	2.230	2.230	2.250	2.220	2.310	722,000	2.2590	-2.19%
2025-04-22	2.280	2.250	2.280	2.230	2.300	275,000	621,580	2.2603	2.280	2.250	2.280	2.230	2.300	275,000	2.2603	2.70%
2025-04-17	2.220	2.210	2.220	2.210	2.410	2,847,000	6,637,320	2.3313	2.220	2.210	2.220	2.210	2.410	2,847,000	2.3313	-1.77%
2025-04-16	2.260	2.200	2.260	2.150	2.330	948,000	2,114,620	2.2306	2.260	2.200	2.260	2.150	2.330	948,000	2.2306	-0.44%
2025-04-15	2.270	2.270	2.300	2.180	2.500	1,773,000	4,095,670	2.3100	2.270	2.270	2.300	2.180	2.500	1,773,000	2.3100	-1.73%
2025-04-14	2.310	2.300	2.360	2.270	2.370	1,881,000	4,388,050	2.3328	2.310	2.300	2.360	2.270	2.370	1,881,000	2.3328	0.00%
2025-04-11	2.310	2.300	2.310	2.100	2.360	2,384,008	5,461,858	2.2910	2.310	2.300	2.310	2.100	2.360	2,384,008	2.2910	4.05%
2025-04-10	2.220	2.220	2.230	2.160	2.270	623,000	1,390,460	2.2319	2.220	2.220	2.230	2.160	2.270	623,000	2.2319	3.74%
2025-04-09	2.140	2.130	2.160	2.010	2.270	1,440,000	3,111,870	2.1610	2.140	2.130	2.160	2.010	2.270	1,440,000	2.1610	3.88%
2025-04-08	2.060	2.060	2.120	1.920	2.120	1,199,000	2,443,581	2.0380	2.060	2.060	2.120	1.920	2.120	1,199,000	2.0380	9.57%
2025-04-07	1.880	1.880	1.950	1.880	2.180	986,000	1,970,540	1.9985	1.880	1.880	1.950	1.880	2.180	986,000	1.9985	-18.26%
2025-04-03	2.300	2.290	2.320	2.240	2.330	882,000	2,028,870	2.3003	2.300	2.290	2.320	2.240	2.330	882,000	2.3003	1.77%
2025-04-02	2.260	2.240	2.260	2.210	2.280	558,000	1,247,529	2.2357	2.260	2.240	2.260	2.210	2.280	558,000	2.2357	1.35%
2025-04-01	2.230	2.230	2.250	2.140	2.290	805,000	1,805,469	2.2428	2.230	2.230	2.250	2.140	2.290	805,000	2.2428	0.90%
2025-03-31	2.210	2.170	2.180	2.140	2.280	478,000	1,046,930	2.1902	2.210	2.170	2.180	2.140	2.280	478,000	2.1902	-1.34%
2025-03-28	2.240	2.240	2.260	2.210	2.270	577,000	1,292,160	2.2394	2.240	2.240	2.260	2.210	2.270	577,000	2.2394	0.45%
2025-03-27	2.230	2.220	2.250	2.200	2.270	401,000	894,810	2.2314	2.230	2.220	2.250	2.200	2.270	401,000	2.2314	-0.45%
2025-03-26	2.240	2.240	2.260	2.210	2.290	482,000	1,082,960	2.2468	2.240	2.240	2.260	2.210	2.290	482,000	2.2468	2.75%
2025-03-25	2.180	2.180	2.230	2.180	2.230	209,000	461,000	2.2057	2.180	2.180	2.230	2.180	2.230	209,000	2.2057	-2.68%
2025-03-24	2.240	2.240	2.250	2.230	2.280	434,000	973,860	2.2439	2.240	2.240	2.250	2.230	2.280	434,000	2.2439	-0.88%
2025-03-21	2.260	2.260	2.280	2.200	2.300	816,000	1,836,250	2.2503	2.260	2.260	2.280	2.200	2.300	816,000	2.2503	-1.31%
2025-03-20	2.290	2.290	2.320	2.290	2.430	1,467,000	3,442,090	2.3463	2.290	2.290	2.320	2.290	2.430	1,467,000	2.3463	-7.66%
2025-03-19	2.480	2.440	2.480	2.440	2.550	1,462,000	3,632,830	2.4848	2.480	2.440	2.480	2.440	2.550	1,462,000	2.4848	-3.50%
2025-03-18	2.570	2.530	2.570	2.480	2.580	2,011,000	5,085,730	2.5290	2.570	2.530	2.570	2.480	2.580	2,011,000	2.5290	3.21%
2025-03-17	2.490	2.490	2.500	2.490	2.600	1,155,000	2,916,170	2.5248	2.490	2.490	2.500	2.490	2.600	1,155,000	2.5248	0.00%
2025-03-14	2.490	2.490	2.500	2.490	2.560	1,784,000	4,501,300	2.5232	2.490	2.490	2.500	2.490	2.560	1,784,000	2.5232	0.81%
2025-03-13	2.470	2.470	2.480	2.390	2.540	1,016,000	2,489,230	2.4500	2.470	2.470	2.480	2.390	2.540	1,016,000	2.4500	-0.40%
2025-03-12	2.480	2.480	2.490	2.480	2.620	1,649,000	4,177,680	2.5335	2.480	2.480	2.490	2.480	2.620	1,649,000	2.5335	-5.34%
2025-03-11	2.620	2.610	2.620	2.580	2.720	1,953,000	5,135,700	2.6296	2.620	2.610	2.620	2.580	2.720	1,953,000	2.6296	-1.50%
2025-03-10	2.660	2.660	2.670	2.650	2.740	721,000	1,930,750	2.6779	2.660	2.660	2.670	2.650	2.740	721,000	2.6779	-1.48%
2025-03-07	2.700	2.690	2.700	2.690	2.810	767,000	2,090,850	2.7260	2.700	2.690	2.700	2.690	2.810	767,000	2.7260	-3.57%
2025-03-06	2.800	2.800	2.810	2.740	2.880	1,479,000	4,142,720	2.8010	2.800	2.800	2.810	2.740	2.880	1,479,000	2.8010	2.94%
2025-03-05	2.720	2.720	2.730	2.680	2.770	822,000	2,236,340	2.7206	2.720	2.720	2.730	2.680	2.770	822,000	2.7206	0.00%
2025-03-04	2.720	2.680	2.720	2.670	2.740	1,050,000	2,842,000	2.7067	2.720	2.680	2.720	2.670	2.740	1,050,000	2.7067	-1.45%
2025-03-03	2.760	2.760	2.770	2.730	3.100	6,341,000	18,440,610	2.9082	2.760	2.760	2.770	2.730	3.100	6,341,000	2.9082	-6.44%
2025-02-28	2.950	2.950	2.960	2.800	3.300	15,322,000	46,899,590	3.0609	2.950	2.950	2.960	2.800	3.300	15,322,000	3.0609	3.87%
2025-02-27	2.840	2.830	2.840	2.740	2.850	1,009,000	2,828,970	2.8037	2.840	2.830	2.840	2.740	2.850	1,009,000	2.8037	1.79%
2025-02-26	2.790	2.760	2.790	2.670	2.840	2,473,000	6,830,530	2.7620	2.790	2.760	2.790	2.670	2.840	2,473,000	2.7620	4.10%
2025-02-25	2.680	2.670	2.690	2.650	2.710	595,000	1,594,460	2.6798	2.680	2.670	2.690	2.650	2.710	595,000	2.6798	-2.19%
2025-02-24	2.740	2.720	2.740	2.640	2.770	1,114,000	3,039,860	2.7288	2.740	2.720	2.740	2.640	2.770	1,114,000	2.7288	2.62%
2025-02-21	2.670	2.670	2.690	2.660	2.750	472,000	1,270,980	2.6928	2.670	2.670	2.690	2.660	2.750	472,000	2.6928	-1.48%
2025-02-20	2.710	2.680	2.700	2.670	2.760	712,000	1,940,250	2.7251	2.710	2.680	2.700	2.670	2.760	712,000	2.7251	0.74%
2025-02-19	2.690	2.690	2.710	2.610	2.760	562,000	1,521,110	2.7066	2.690	2.690	2.710	2.610	2.760	562,000	2.7066	0.00%
2025-02-18	2.690	2.690	2.710	2.670	2.770	286,000	772,850	2.7023	2.690	2.690	2.710	2.670	2.770	286,000	2.7023	-1.82%
2025-02-17	2.740	2.740	2.750	2.640	2.770	1,683,000	4,559,830	2.7093	2.740	2.740	2.750	2.640	2.770	1,683,000	2.7093	1.11%
2025-02-14	2.710	2.710	2.720	2.690	2.750	487,000	1,318,220	2.7068	2.710	2.710	2.720	2.690	2.750	487,000	2.7068	0.00%
2025-02-13	2.710	2.700	2.710	2.710	2.860	2,047,000	5,676,490	2.7731	2.710	2.700	2.710	2.710	2.860	2,047,000	2.7731	-5.24%
2025-02-12	2.860	2.860	2.880	2.650	3.020	4,842,000	13,987,670	2.8888	2.860	2.860	2.880	2.650	3.020	4,842,000	2.8888	7.12%
2025-02-11	2.670	2.670	2.690	2.640	2.800	969,000	2,609,060	2.6925	2.670	2.670	2.690	2.640	2.800	969,000	2.6925	-1.84%
2025-02-10	2.720	2.720	2.730	2.690	2.780	722,000	1,974,900	2.7353	2.720	2.720	2.730	2.690	2.780	722,000	2.7353	1.49%
2025-02-07	2.680	2.680	2.690	2.680	2.770	499,000	1,362,360	2.7302	2.680	2.680	2.690	2.680	2.770	499,000	2.7302	0.37%
2025-02-06	2.670	2.670	2.690	2.670	2.780	505,000	1,367,900	2.7087	2.670	2.670	2.690	2.670	2.780	505,000	2.7087	-3.26%
2025-02-05	2.760	2.710	2.760	2.710	2.790	228,000	626,820	2.7492	2.760	2.710	2.760	2.710	2.790	228,000	2.7492	-3.16%
2025-02-04	2.850	2.710	2.910	2.660	2.860	25,000	70,170	2.8068	2.850	2.710	2.910	2.660	2.860	25,000	2.8068	-0.35%
2025-02-03	2.860	2.800	2.860	2.760	2.880	221,000	627,189	2.8380	2.860	2.800	2.860	2.760	2.880	221,000	2.8380	1.42%
2025-01-28	2.820	2.730	2.800	2.760	3.000	75,000	217,580	2.9011	2.820	2.730	2.800	2.760	3.000	75,000	2.9011	3.68%
2025-01-27	2.720	2.670	2.720	2.620	2.750	297,000	805,590	2.7124	2.720	2.670	2.720	2.620	2.750	297,000	2.7124	1.49%
2025-01-24	2.680	2.680	2.710	2.670	2.730	486,000	1,309,680	2.6948	2.680	2.680	2.710	2.670	2.730	486,000	2.6948	-0.74%
2025-01-23	2.700	2.690	2.700	2.650	2.860	1,054,000	2,896,770	2.7484	2.700	2.690	2.700	2.650	2.860	1,054,000	2.7484	-0.37%
2025-01-22	2.710	2.710	2.730	2.680	2.940	1,689,000	4,612,930	2.7312	2.710	2.710	2.730	2.680	2.940	1,689,000	2.7312	-1.81%
2025-01-21	2.760	2.740	2.760	2.690	2.960	3,526,000	10,047,440	2.8495	2.760	2.740	2.760	2.690	2.960	3,526,000	2.8495	2.22%
2025-01-20	2.700	2.680	2.700	2.650	2.750	664,000	1,799,410	2.7100	2.700	2.680	2.700	2.650	2.750	664,000	2.7100	1.50%
2025-01-17	2.660	2.630	2.660	2.580	2.700	728,000	1,916,650	2.6328	2.660	2.630	2.660	2.580	2.700	728,000	2.6328	-0.75%
2025-01-16	2.680	2.670	2.680	2.660	2.800	653,000	1,774,980	2.7182	2.680	2.670	2.680	2.660	2.800	653,000	2.7182	0.00%
2025-01-15	2.680	2.670	2.680	2.660	2.720	196,000	525,770	2.6825	2.680	2.670	2.680	2.660	2.720	196,000	2.6825	-0.37%
2025-01-14	2.690	2.690	2.720	2.620	2.750	1,027,000	2,773,170	2.7003	2.690	2.690	2.720	2.620	2.750	1,027,000	2.7003	-0.37%
2025-01-13	2.700	2.700	2.710	2.690	2.940	2,085,000	5,806,780	2.7850	2.700	2.700	2.710	2.690	2.940	2,085,000	2.7850	2.66%
2025-01-10	2.630	2.630	2.640	2.610	2.680	1,026,000	2,707,295	2.6387	2.630	2.630	2.640	2.610	2.680	1,026,000	2.6387	-2.95%
2025-01-09	2.710	2.700	2.710	2.570	2.830	468,000	1,268,155	2.7097	2.710	2.700	2.710	2.570	2.830	468,000	2.7097	0.37%
2025-01-08	2.700	2.700	2.730	2.660	2.770	443,000	1,200,620	2.7102	2.700	2.700	2.730	2.660	2.770	443,000	2.7102	-3.23%
2025-01-07	2.790	2.780	2.790	2.720	2.870	558,000	1,546,700	2.7719	2.790	2.780	2.790	2.720	2.870	558,000	2.7719	-1.06%
2025-01-06	2.820	2.820	2.830	2.820	2.890	788,000	2,250,160	2.8555	2.820	2.820	2.830	2.820	2.890	788,000	2.8555	-2.42%
2025-01-03	2.890	2.890	2.910	2.860	2.970	830,000	2,438,220	2.9376	2.890	2.890	2.910	2.860	2.970	830,000	2.9376	-0.69%
2025-01-02	2.910	2.900	2.910	2.810	3.130	2,226,000	6,697,780	3.0089	2.910	2.900	2.910	2.810	3.130	2,226,000	3.0089	-0.34%
2024-12-31	2.920	2.900	2.920	2.900	2.940	231,000	672,200	2.9100	2.920	2.900	2.920	2.900	2.940	231,000	2.9100	1.04%
2024-12-30	2.890	2.890	2.920	2.840	2.930	609,000	1,754,300	2.8806	2.890	2.890	2.920	2.840	2.930	609,000	2.8806	-0.34%
2024-12-27	2.900	2.880	2.900	2.870	2.930	429,000	1,244,720	2.9014	2.900	2.880	2.900	2.870	2.930	429,000	2.9014	0.35%
2024-12-24	2.890	2.880	2.890	2.890	3.000	305,000	885,240	2.9024	2.890	2.880	2.890	2.890	3.000	305,000	2.9024	0.35%
2024-12-23	2.880	2.870	2.880	2.870	2.940	925,000	2,678,160	2.8953	2.880	2.870	2.880	2.870	2.940	925,000	2.8953	-1.37%
2024-12-20	2.920	2.920	2.940	2.880	3.030	1,890,000	5,542,610	2.9326	2.920	2.920	2.940	2.880	3.030	1,890,000	2.9326	0.00%
2024-12-19	2.920	2.920	2.940	2.830	2.980	2,197,000	6,347,080	2.8890	2.920	2.920	2.940	2.830	2.980	2,197,000	2.8890	-2.99%
2024-12-18	3.010	3.000	3.010	2.990	3.080	548,000	1,652,350	3.0152	3.010	3.000	3.010	2.990	3.080	548,000	3.0152	0.33%
2024-12-17	3.000	2.990	3.000	2.990	3.060	1,113,000	3,359,139	3.0181	3.000	2.990	3.000	2.990	3.060	1,113,000	3.0181	-0.99%
2024-12-16	3.030	3.010	3.030	2.990	3.230	1,266,000	3,865,259	3.0531	3.030	3.010	3.030	2.990	3.230	1,266,000	3.0531	1.34%
2024-12-13	2.990	2.990	3.000	2.990	3.100	1,757,000	5,333,650	3.0357	2.990	2.990	3.000	2.990	3.100	1,757,000	3.0357	-5.08%
2024-12-12	3.150	3.150	3.160	3.050	3.210	1,756,000	5,556,370	3.1642	3.150	3.150	3.160	3.050	3.210	1,756,000	3.1642	-0.94%
2024-12-11	3.180	3.180	3.200	3.140	3.260	2,501,000	7,964,869	3.1847	3.180	3.180	3.200	3.140	3.260	2,501,000	3.1847	1.60%
2024-12-10	3.130	3.110	3.130	3.120	3.760	8,199,000	27,731,010	3.3822	3.130	3.110	3.130	3.120	3.760	8,199,000	3.3822	-5.72%
2024-12-09	3.320	3.320	3.330	3.000	3.350	3,479,000	11,038,940	3.1730	3.320	3.320	3.330	3.000	3.350	3,479,000	3.1730	7.79%
2024-12-06	3.080	3.080	3.100	2.910	3.120	1,554,000	4,781,690	3.0770	3.080	3.080	3.100	2.910	3.120	1,554,000	3.0770	1.99%
2024-12-05	3.020	3.020	3.040	2.980	3.040	811,000	2,440,940	3.0098	3.020	3.020	3.040	2.980	3.040	811,000	3.0098	0.00%
2024-12-04	3.020	3.020	3.040	2.990	3.140	1,202,000	3,633,740	3.0231	3.020	3.020	3.040	2.990	3.140	1,202,000	3.0231	0.00%
2024-12-03	3.020	3.020	3.030	2.960	3.150	1,932,000	5,835,850	3.0206	3.020	3.020	3.030	2.960	3.150	1,932,000	3.0206	-2.58%
2024-12-02	3.100	3.080	3.100	3.010	3.190	2,923,000	9,101,820	3.1139	3.100	3.080	3.100	3.010	3.190	2,923,000	3.1139	-0.32%
2024-11-29	3.110	3.080	3.110	3.000	3.220	6,251,000	19,476,130	3.1157	3.110	3.080	3.110	3.000	3.220	6,251,000	3.1157	2.64%
2024-11-28	3.030	3.010	3.030	2.950	3.080	3,106,089	9,353,423	3.0113	3.030	3.010	3.030	2.950	3.080	3,106,089	3.0113	-1.30%
2024-11-27	3.070	3.040	3.070	2.800	3.100	6,230,000	18,358,220	2.9467	3.070	3.040	3.070	2.800	3.100	6,230,000	2.9467	0.99%
2024-11-26	3.040	3.030	3.050	3.030	3.220	7,327,000	22,735,640	3.1030	3.040	3.030	3.050	3.030	3.220	7,327,000	3.1030	-1.62%
2024-11-25	3.090	3.090	3.100	3.060	3.420	6,851,000	21,673,390	3.1635	3.090	3.090	3.100	3.060	3.420	6,851,000	3.1635	-6.36%
2024-11-22	3.300	3.300	3.310	3.150	3.690	16,132,000	54,883,020	3.4021	3.300	3.300	3.310	3.150	3.690	16,132,000	3.4021	-2.08%
2024-11-21	3.370	3.360	3.370	3.330	3.900	9,093,000	31,310,480	3.4434	3.370	3.360	3.370	3.330	3.900	9,093,000	3.4434	-11.32%
2024-11-20	3.800	3.800	3.810	3.640	4.240	10,143,000	38,945,589	3.8397	3.800	3.800	3.810	3.640	4.240	10,143,000	3.8397	-4.52%
2024-11-19	3.980	3.970	3.980	3.600	4.800	34,197,000	144,738,721	4.2325	3.980	3.970	3.980	3.600	4.800	34,197,000	4.2325	11.80%
2024-11-18	3.560	3.560	3.570	3.110	3.840	13,274,000	47,941,648	3.6117	3.560	3.560	3.570	3.110	3.840	13,274,000	3.6117	9.54%
2024-11-15	3.250	3.220	3.250	3.090	3.450	5,168,000	16,808,680	3.2525	3.250	3.220	3.250	3.090	3.450	5,168,000	3.2525	0.31%
2024-11-14	3.240	3.240	3.290	3.200	4.080	19,804,000	72,615,937	3.6667	3.240	3.240	3.290	3.200	4.080	19,804,000	3.6667	1.89%
2024-11-13	3.180	3.180	3.220	3.100	3.270	2,507,000	7,963,920	3.1767	3.180	3.180	3.220	3.100	3.270	2,507,000	3.1767	-0.31%
2024-11-12	3.190	3.190	3.200	3.190	3.490	2,211,000	7,371,250	3.3339	3.190	3.190	3.200	3.190	3.490	2,211,000	3.3339	-4.78%
2024-11-11	3.350	3.350	3.400	3.200	3.500	2,324,000	7,748,510	3.3341	3.350	3.350	3.400	3.200	3.500	2,324,000	3.3341	-4.29%
2024-11-08	3.500	3.490	3.500	3.430	3.790	5,942,000	20,927,150	3.5219	3.500	3.490	3.500	3.430	3.790	5,942,000	3.5219	-4.37%
2024-11-07	3.660	3.660	3.670	3.080	4.490	24,852,000	97,528,630	3.9244	3.660	3.660	3.670	3.080	4.490	24,852,000	3.9244	18.06%
2024-11-06	3.100	3.070	3.100	3.010	3.170	643,000	1,990,360	3.0954	3.100	3.070	3.100	3.010	3.170	643,000	3.0954	0.98%
2024-11-05	3.070	3.070	3.100	2.940	3.110	1,473,000	4,467,630	3.0330	3.070	3.070	3.100	2.940	3.110	1,473,000	3.0330	3.72%
2024-11-04	2.960	2.950	2.960	2.930	3.080	805,000	2,402,670	2.9847	2.960	2.950	2.960	2.930	3.080	805,000	2.9847	-5.13%
2024-11-01	3.120	3.050	3.120	3.000	3.200	730,000	2,253,420	3.0869	3.120	3.050	3.120	3.000	3.200	730,000	3.0869	2.97%
2024-10-31	3.030	3.030	3.070	3.030	3.270	1,573,000	4,964,810	3.1563	3.030	3.030	3.070	3.030	3.270	1,573,000	3.1563	-2.88%
2024-10-30	3.120	3.090	3.140	3.050	3.200	430,000	1,343,430	3.1243	3.120	3.090	3.140	3.050	3.200	430,000	3.1243	-0.95%
2024-10-29	3.150	3.100	3.160	3.050	3.200	556,000	1,724,920	3.1024	3.150	3.100	3.160	3.050	3.200	556,000	3.1024	0.00%
2024-10-28	3.150	3.100	3.150	2.990	3.210	1,243,000	3,875,170	3.1176	3.150	3.100	3.150	2.990	3.210	1,243,000	3.1176	5.00%
2024-10-25	3.000	2.970	3.000	2.950	3.060	502,000	1,504,550	2.9971	3.000	2.970	3.000	2.950	3.060	502,000	2.9971	1.01%
2024-10-24	2.970	2.970	3.020	2.920	3.070	852,000	2,533,330	2.9734	2.970	2.970	3.020	2.920	3.070	852,000	2.9734	-4.50%
2024-10-23	3.110	3.090	3.120	3.030	3.180	964,000	2,999,950	3.1120	3.110	3.090	3.120	3.030	3.180	964,000	3.1120	-0.96%
2024-10-22	3.140	3.090	3.140	3.080	3.220	1,123,000	3,518,160	3.1328	3.140	3.090	3.140	3.080	3.220	1,123,000	3.1328	1.29%
2024-10-21	3.100	3.100	3.150	3.100	3.240	558,000	1,759,030	3.1524	3.100	3.100	3.150	3.100	3.240	558,000	3.1524	-2.82%
2024-10-18	3.190	3.110	3.190	2.970	3.240	1,465,000	4,551,370	3.1067	3.190	3.110	3.190	2.970	3.240	1,465,000	3.1067	7.41%
2024-10-17	2.970	2.970	3.100	2.970	3.350	1,822,000	5,747,820	3.1547	2.970	2.970	3.100	2.970	3.350	1,822,000	3.1547	-11.87%
2024-10-16	3.370	3.360	3.370	3.100	3.370	3,333,000	10,859,070	3.2580	3.370	3.360	3.370	3.100	3.370	3,333,000	3.2580	12.33%
2024-10-15	3.000	3.000	3.060	2.990	3.550	3,573,000	11,463,900	3.2085	3.000	3.000	3.060	2.990	3.550	3,573,000	3.2085	-14.04%
2024-10-14	3.490	3.480	3.500	3.430	4.250	7,189,000	27,717,450	3.8555	3.490	3.480	3.500	3.430	4.250	7,189,000	3.8555	2.05%
2024-10-10	3.420	3.420	3.500	3.360	3.650	1,412,000	4,929,170	3.4909	3.420	3.420	3.500	3.360	3.650	1,412,000	3.4909	-0.87%
2024-10-09	3.450	3.440	3.470	3.300	3.920	1,490,000	5,253,689	3.5260	3.450	3.440	3.470	3.300	3.920	1,490,000	3.5260	-7.51%
2024-10-08	3.730	3.600	3.730	3.550	5.160	2,228,000	8,985,130	4.0328	3.730	3.600	3.730	3.550	5.160	2,228,000	4.0328	-24.65%
2024-10-07	4.950	4.760	4.950	4.720	4.970	620,004	3,000,159	4.8389	4.950	4.760	4.950	4.720	4.970	620,004	4.8389	3.99%
2024-10-04	4.760	4.650	4.760	4.420	4.940	544,000	2,541,856	4.6725	4.760	4.650	4.760	4.420	4.940	544,000	4.6725	5.54%
2024-10-03	4.510	4.460	4.570	4.390	5.390	846,000	3,933,686	4.6497	4.510	4.460	4.570	4.390	5.390	846,000	4.6497	-13.27%
2024-10-02	5.200	5.070	5.200	4.170	5.640	1,432,996	7,260,108	5.0664	5.200	5.070	5.200	4.170	5.640	1,432,996	5.0664	32.32%
2024-09-30	3.930	3.930	3.950	3.880	4.560	7,977,000	32,845,650	4.1175	3.930	3.930	3.950	3.880	4.560	7,977,000	4.1175	4.80%
2024-09-27	3.750	3.730	3.750	2.840	3.890	10,975,000	37,543,926	3.4209	3.750	3.730	3.750	2.840	3.890	10,975,000	3.4209	32.51%
2024-09-26	2.830	2.830	2.840	2.430	2.890	3,698,000	10,033,390	2.7132	2.830	2.830	2.840	2.430	2.890	3,698,000	2.7132	17.43%
2024-09-25	2.410	2.410	2.450	2.410	2.580	1,127,000	2,818,350	2.5008	2.410	2.410	2.450	2.410	2.580	1,127,000	2.5008	-2.43%
2024-09-24	2.470	2.470	2.480	2.410	2.540	906,000	2,222,180	2.4527	2.470	2.470	2.480	2.410	2.540	906,000	2.4527	3.78%
2024-09-23	2.380	2.380	2.440	2.380	2.470	426,000	1,032,680	2.4241	2.380	2.380	2.440	2.380	2.470	426,000	2.4241	-2.46%
2024-09-20	2.440	2.420	2.440	2.330	2.450	848,000	2,048,620	2.4158	2.440	2.420	2.440	2.330	2.450	848,000	2.4158	2.95%
2024-09-19	2.370	2.360	2.390	2.320	2.400	832,000	1,967,750	2.3651	2.370	2.360	2.390	2.320	2.400	832,000	2.3651	3.49%
2024-09-17	2.290	2.280	2.350	2.290	2.430	525,000	1,247,390	2.3760	2.290	2.280	2.350	2.290	2.430	525,000	2.3760	-2.97%
2024-09-16	2.360	2.360	2.420	2.110	2.420	615,000	1,405,910	2.2860	2.360	2.360	2.420	2.110	2.420	615,000	2.2860	8.26%
2024-09-13	2.180	2.180	2.190	2.180	2.230	829,000	1,824,810	2.2012	2.180	2.180	2.190	2.180	2.230	829,000	2.2012	0.46%
2024-09-12	2.170	2.120	2.170	2.100	2.220	738,000	1,588,119	2.1519	2.170	2.120	2.170	2.100	2.220	738,000	2.1519	3.83%
2024-09-11	2.090	2.090	2.130	2.030	2.140	583,000	1,218,730	2.0904	2.090	2.090	2.130	2.030	2.140	583,000	2.0904	-1.88%
2024-09-10	2.130	2.130	2.140	1.880	2.140	871,000	1,787,400	2.0521	2.130	2.130	2.140	1.880	2.140	871,000	2.0521	0.00%
2024-09-09	2.130	2.130	2.210	2.130	2.300	1,048,000	2,305,880	2.2003	2.130	2.130	2.210	2.130	2.300	1,048,000	2.2003	-8.58%
2024-09-05	2.330	2.330	2.360	2.330	2.460	836,000	1,975,109	2.3626	2.330	2.330	2.360	2.330	2.460	836,000	2.3626	-0.85%
2024-09-04	2.350	2.350	2.360	2.320	2.540	1,117,000	2,685,430	2.4041	2.350	2.350	2.360	2.320	2.540	1,117,000	2.4041	-0.84%
2024-09-03	2.370	2.370	2.400	2.350	2.440	582,000	1,395,740	2.3982	2.370	2.370	2.400	2.350	2.440	582,000	2.3982	-2.07%
2024-09-02	2.420	2.350	2.420	2.350	2.500	736,000	1,774,230	2.4106	2.420	2.350	2.420	2.350	2.500	736,000	2.4106	-4.72%
2024-08-30	2.540	2.500	2.540	2.310	2.540	2,227,000	5,477,080	2.4594	2.540	2.500	2.540	2.310	2.540	2,227,000	2.4594	9.48%
2024-08-29	2.320	2.320	2.330	2.300	2.350	564,000	1,314,640	2.3309	2.320	2.320	2.330	2.300	2.350	564,000	2.3309	-1.69%
2024-08-28	2.360	2.360	2.400	2.360	2.440	516,000	1,236,230	2.3958	2.360	2.360	2.400	2.360	2.440	516,000	2.3958	-2.88%
2024-08-27	2.430	2.400	2.430	2.270	2.440	1,009,000	2,372,340	2.3512	2.430	2.400	2.430	2.270	2.440	1,009,000	2.3512	-1.22%
2024-08-26	2.460	2.430	2.460	2.350	2.470	954,000	2,307,470	2.4187	2.460	2.430	2.460	2.350	2.470	954,000	2.4187	4.68%
2024-08-23	2.350	2.320	2.350	2.340	2.450	992,000	2,354,210	2.3732	2.350	2.320	2.350	2.340	2.450	992,000	2.3732	-0.42%
2024-08-22	2.360	2.340	2.360	2.320	2.430	812,000	1,915,590	2.3591	2.360	2.340	2.360	2.320	2.430	812,000	2.3591	-1.26%
2024-08-21	2.390	2.390	2.440	2.390	2.460	518,000	1,249,450	2.4121	2.390	2.390	2.440	2.390	2.460	518,000	2.4121	-2.05%
2024-08-20	2.440	2.400	2.440	2.420	2.470	524,000	1,273,280	2.4299	2.440	2.400	2.440	2.420	2.470	524,000	2.4299	0.83%
2024-08-19	2.420	2.420	2.430	2.370	2.470	878,000	2,130,670	2.4267	2.420	2.420	2.430	2.370	2.470	878,000	2.4267	1.26%
2024-08-16	2.390	2.350	2.410	2.350	2.560	569,000	1,359,520	2.3893	2.390	2.350	2.410	2.350	2.560	569,000	2.3893	0.42%
2024-08-15	2.380	2.330	2.390	2.310	2.390	617,000	1,460,440	2.3670	2.380	2.330	2.390	2.310	2.390	617,000	2.3670	0.85%
2024-08-14	2.360	2.310	2.360	2.270	2.360	795,000	1,844,720	2.3204	2.360	2.310	2.360	2.270	2.360	795,000	2.3204	3.51%
2024-08-13	2.280	2.280	2.290	2.260	2.330	935,000	2,143,630	2.2927	2.280	2.280	2.290	2.260	2.330	935,000	2.2927	-1.72%
2024-08-12	2.320	2.310	2.320	2.300	2.400	988,000	2,304,910	2.3329	2.320	2.310	2.320	2.300	2.400	988,000	2.3329	-4.13%
2024-08-09	2.420	2.420	2.430	2.310	2.530	3,067,000	7,483,820	2.4401	2.420	2.420	2.430	2.310	2.530	3,067,000	2.4401	4.31%
2024-08-08	2.320	2.320	2.330	2.280	2.490	2,222,000	5,285,410	2.3787	2.320	2.320	2.330	2.280	2.490	2,222,000	2.3787	0.43%
2024-08-07	2.310	2.310	2.330	2.280	2.340	666,000	1,545,200	2.3201	2.310	2.310	2.330	2.280	2.340	666,000	2.3201	-1.28%
2024-08-06	2.340	2.320	2.340	2.290	2.450	778,000	1,806,277	2.3217	2.340	2.320	2.340	2.290	2.450	778,000	2.3217	1.74%
2024-08-05	2.300	2.300	2.340	2.300	2.440	777,000	1,832,370	2.3583	2.300	2.300	2.340	2.300	2.440	777,000	2.3583	-1.71%
2024-08-02	2.340	2.340	2.360	2.250	2.400	835,000	1,956,150	2.3427	2.340	2.340	2.360	2.250	2.400	835,000	2.3427	0.86%
2024-08-01	2.320	2.320	2.330	2.310	2.490	754,000	1,762,140	2.3371	2.320	2.320	2.330	2.310	2.490	754,000	2.3371	-3.33%
2024-07-31	2.400	2.400	2.420	2.240	2.440	1,286,000	3,013,760	2.3435	2.400	2.400	2.420	2.240	2.440	1,286,000	2.3435	6.67%
2024-07-30	2.250	2.250	2.310	2.250	2.360	1,183,000	2,709,630	2.2905	2.250	2.250	2.310	2.250	2.360	1,183,000	2.2905	-3.43%
2024-07-29	2.330	2.310	2.330	2.240	2.360	1,063,000	2,455,860	2.3103	2.330	2.310	2.330	2.240	2.360	1,063,000	2.3103	2.19%
2024-07-26	2.280	2.280	2.300	2.190	2.340	907,000	2,077,000	2.2900	2.280	2.280	2.300	2.190	2.340	907,000	2.2900	-0.44%
2024-07-25	2.290	2.270	2.290	2.270	2.420	1,193,000	2,749,020	2.3043	2.290	2.270	2.290	2.270	2.420	1,193,000	2.3043	-2.97%
2024-07-24	2.360	2.360	2.390	2.290	2.450	1,114,000	2,611,640	2.3444	2.360	2.360	2.390	2.290	2.450	1,114,000	2.3444	-1.67%
2024-07-23	2.400	2.400	2.420	2.380	2.540	1,209,000	2,981,050	2.4657	2.400	2.400	2.420	2.380	2.540	1,209,000	2.4657	-2.44%
2024-07-22	2.460	2.460	2.480	2.440	2.530	925,000	2,302,430	2.4891	2.460	2.460	2.480	2.440	2.530	925,000	2.4891	-1.99%
2024-07-19	2.510	2.510	2.560	2.500	2.690	1,113,000	2,845,330	2.5565	2.510	2.510	2.560	2.500	2.690	1,113,000	2.5565	-5.99%
2024-07-18	2.670	2.620	2.670	2.590	2.680	1,571,000	4,122,170	2.6239	2.670	2.620	2.670	2.590	2.680	1,571,000	2.6239	0.75%
2024-07-17	2.650	2.650	2.680	2.650	2.730	2,085,000	5,599,390	2.6856	2.650	2.650	2.680	2.650	2.730	2,085,000	2.6856	0.38%
2024-07-16	2.640	2.640	2.700	2.630	2.790	2,445,000	6,600,930	2.6998	2.640	2.640	2.700	2.630	2.790	2,445,000	2.6998	0.76%
2024-07-15	2.620	2.620	2.630	2.620	2.720	1,868,000	4,945,820	2.6477	2.620	2.620	2.630	2.620	2.720	1,868,000	2.6477	-3.68%
2024-07-12	2.720	2.710	2.720	2.640	2.900	6,221,000	17,360,910	2.7907	2.720	2.710	2.720	2.640	2.900	6,221,000	2.7907	3.82%
2024-07-11	2.620	2.620	2.630	2.540	2.650	2,372,000	6,146,170	2.5911	2.620	2.620	2.630	2.540	2.650	2,372,000	2.5911	3.15%
2024-07-10	2.540	2.530	2.540	2.520	2.620	786,000	2,016,940	2.5661	2.540	2.530	2.540	2.520	2.620	786,000	2.5661	-2.68%
2024-07-09	2.610	2.580	2.610	2.530	2.650	1,195,000	3,101,400	2.5953	2.610	2.580	2.610	2.530	2.650	1,195,000	2.5953	0.38%
2024-07-08	2.600	2.580	2.600	2.540	2.710	1,430,000	3,683,260	2.5757	2.600	2.580	2.600	2.540	2.710	1,430,000	2.5757	-2.62%
2024-07-05	2.670	2.640	2.670	2.610	2.740	2,071,000	5,487,980	2.6499	2.670	2.640	2.670	2.610	2.740	2,071,000	2.6499	-0.37%
2024-07-04	2.680	2.680	2.690	2.680	2.750	1,376,000	3,704,910	2.6925	2.680	2.680	2.690	2.680	2.750	1,376,000	2.6925	-1.11%
2024-07-03	2.710	2.700	2.710	2.640	2.780	3,042,000	8,257,500	2.7145	2.710	2.700	2.710	2.640	2.780	3,042,000	2.7145	1.12%
2024-07-02	2.680	2.680	2.690	2.680	2.850	4,487,000	12,423,710	2.7688	2.680	2.680	2.690	2.680	2.850	4,487,000	2.7688	0.37%
2024-06-28	2.670	2.670	2.700	2.660	2.780	2,371,000	6,430,930	2.7123	2.670	2.670	2.700	2.660	2.780	2,371,000	2.7123	-2.20%
2024-06-27	2.730	2.700	2.730	2.670	2.820	4,294,000	11,687,170	2.7217	2.730	2.700	2.730	2.670	2.820	4,294,000	2.7217	1.11%
2024-06-26	2.700	2.700	2.710	2.650	2.790	3,565,000	9,655,080	2.7083	2.700	2.700	2.710	2.650	2.790	3,565,000	2.7083	-1.82%
2024-06-25	2.750	2.750	2.760	2.660	2.930	8,476,000	23,798,820	2.8078	2.750	2.750	2.760	2.660	2.930	8,476,000	2.8078	-1.43%
2024-06-24	2.790	2.750	2.790	2.630	2.860	3,449,000	9,327,840	2.7045	2.790	2.750	2.790	2.630	2.860	3,449,000	2.7045	-0.36%
2024-06-21	2.800	2.790	2.800	2.700	2.900	5,558,000	15,563,250	2.8002	2.800	2.790	2.800	2.700	2.900	5,558,000	2.8002	1.45%
2024-06-20	2.760	2.760	2.780	2.760	2.980	4,950,000	14,093,260	2.8471	2.760	2.760	2.780	2.760	2.980	4,950,000	2.8471	-6.76%
2024-06-19	2.960	2.960	2.970	2.940	3.090	6,901,000	20,661,760	2.9940	2.960	2.960	2.970	2.940	3.090	6,901,000	2.9940	0.00%
2024-06-18	2.960	2.960	2.970	2.950	3.180	6,554,000	20,011,500	3.0533	2.960	2.960	2.970	2.950	3.180	6,554,000	3.0533	-3.27%
2024-06-17	3.060	3.060	3.070	3.020	3.220	6,747,000	20,870,060	3.0932	3.060	3.060	3.070	3.020	3.220	6,747,000	3.0932	-5.26%
2024-06-14	3.230	3.230	3.240	3.110	3.470	23,427,000	77,627,790	3.3136	3.230	3.230	3.240	3.110	3.470	23,427,000	3.3136	2.22%
2024-06-13	3.160	3.140	3.160	3.080	3.300	9,661,000	30,638,370	3.1713	3.160	3.140	3.160	3.080	3.300	9,661,000	3.1713	2.60%
2024-06-12	3.080	3.080	3.090	3.020	3.200	10,518,000	32,568,380	3.0964	3.080	3.080	3.090	3.020	3.200	10,518,000	3.0964	0.00%
2024-06-11	3.080	3.080	3.090	2.930	3.380	17,959,000	56,533,700	3.1479	3.080	3.080	3.090	2.930	3.380	17,959,000	3.1479	-2.22%
2024-06-07	3.150	3.150	3.160	3.020	3.550	31,182,000	102,702,850	3.2937	3.150	3.150	3.160	3.020	3.550	31,182,000	3.2937	6.78%
2024-06-06	2.950	2.950	2.960	2.870	3.290	7,551,000	22,780,580	3.0169	2.950	2.950	2.960	2.870	3.290	7,551,000	3.0169	-5.75%
2024-06-05	3.130	3.130	3.140	3.020	3.500	14,452,000	46,919,330	3.2466	3.130	3.130	3.140	3.020	3.500	14,452,000	3.2466	-4.86%
2024-06-04	3.290	3.280	3.290	2.700	3.580	41,522,000	138,245,665	3.3295	3.290	3.280	3.290	2.700	3.580	41,522,000	3.3295	20.96%
2024-06-03	2.720	2.700	2.720	2.670	2.940	7,657,000	21,193,703	2.7679	2.720	2.700	2.720	2.670	2.940	7,657,000	2.7679	-3.20%
2024-05-31	2.810	2.810	2.830	2.800	3.250	11,888,980	35,815,632	3.0125	2.810	2.810	2.830	2.800	3.250	11,888,980	3.0125	-6.64%
2024-05-30	3.010	2.980	3.010	2.950	3.330	8,061,000	24,631,470	3.0556	3.010	2.980	3.010	2.950	3.330	8,061,000	3.0556	-7.67%
2024-05-29	3.260	3.260	3.270	3.250	3.940	25,262,000	90,528,280	3.5836	3.260	3.260	3.270	3.250	3.940	25,262,000	3.5836	-1.81%
2024-05-28	3.320	3.310	3.320	3.180	3.860	17,925,000	61,246,740	3.4168	3.320	3.310	3.320	3.180	3.860	17,925,000	3.4168	-7.26%
2024-05-27	3.580	3.570	3.580	3.210	4.400	57,237,000	223,728,410	3.9088	3.580	3.570	3.580	3.210	4.400	57,237,000	3.9088	11.53%
2024-05-24	3.210	3.210	3.220	3.100	4.170	20,637,000	70,849,214	3.4331	3.210	3.210	3.220	3.100	4.170	20,637,000	3.4331	-19.75%
2024-05-23	4.000	3.990	4.000	2.260	4.200	69,653,008	249,249,914	3.5785	4.000	3.990	4.000	2.260	4.200	69,653,008	3.5785	82.65%
2024-05-22	2.190	2.190	2.240	2.190	2.340	1,219,000	2,758,390	2.2628	2.190	2.190	2.240	2.190	2.340	1,219,000	2.2628	-0.90%
2024-05-21	2.210	2.210	2.240	2.210	2.340	861,000	1,951,660	2.2667	2.210	2.210	2.240	2.210	2.340	861,000	2.2667	-5.15%
2024-05-20	2.330	2.330	2.340	2.270	2.390	923,000	2,166,415	2.3471	2.330	2.330	2.340	2.270	2.390	923,000	2.3471	0.00%
2024-05-17	2.330	2.330	2.380	2.200	2.380	2,212,000	5,045,950	2.2812	2.330	2.330	2.380	2.200	2.380	2,212,000	2.2812	5.91%
2024-05-16	2.200	2.200	2.220	2.130	2.260	2,143,000	4,705,910	2.1959	2.200	2.200	2.220	2.130	2.260	2,143,000	2.1959	4.76%
2024-05-14	2.100	2.080	2.100	2.040	2.250	2,077,000	4,344,460	2.0917	2.100	2.080	2.100	2.040	2.250	2,077,000	2.0917	-0.94%
2024-05-13	2.120	2.110	2.120	2.080	2.450	2,288,000	4,938,540	2.1585	2.120	2.110	2.120	2.080	2.450	2,288,000	2.1585	-7.42%
2024-05-10	2.290	2.290	2.320	2.160	2.370	2,278,000	5,259,050	2.3086	2.290	2.290	2.320	2.160	2.370	2,278,000	2.3086	2.23%
2024-05-09	2.240	2.240	2.270	2.200	2.500	3,581,880	8,218,148	2.2944	2.240	2.240	2.270	2.200	2.500	3,581,880	2.2944	-3.03%
2024-05-08	2.310	2.310	2.330	2.250	2.720	8,983,000	22,293,180	2.4817	2.310	2.310	2.330	2.250	2.720	8,983,000	2.4817	5.00%
2024-05-07	2.200	2.180	2.200	2.150	2.260	801,000	1,762,760	2.2007	2.200	2.180	2.200	2.150	2.260	801,000	2.2007	-1.79%
2024-05-06	2.240	2.210	2.240	2.240	2.380	1,081,000	2,498,560	2.3113	2.240	2.210	2.240	2.240	2.380	1,081,000	2.3113	-2.61%
2024-05-03	2.300	2.300	2.320	2.110	2.300	820,000	1,839,290	2.2430	2.300	2.300	2.320	2.110	2.300	820,000	2.2430	4.55%
2024-05-02	2.200	2.200	2.250	2.000	2.230	729,000	1,589,420	2.1803	2.200	2.200	2.250	2.000	2.230	729,000	2.1803	3.29%
2024-04-30	2.130	2.130	2.150	2.050	2.150	1,084,000	2,271,416	2.0954	2.130	2.130	2.150	2.050	2.150	1,084,000	2.0954	1.43%
2024-04-29	2.100	2.100	2.120	2.020	2.250	1,867,000	4,017,810	2.1520	2.100	2.100	2.120	2.020	2.250	1,867,000	2.1520	3.45%
2024-04-26	2.030	2.030	2.070	2.020	2.160	1,508,000	3,139,610	2.0820	2.030	2.030	2.070	2.020	2.160	1,508,000	2.0820	-1.46%
2024-04-25	2.060	2.060	2.070	1.950	2.110	941,000	1,897,370	2.0163	2.060	2.060	2.070	1.950	2.110	941,000	2.0163	2.49%
2024-04-24	2.010	2.010	2.110	2.000	2.140	943,000	1,941,510	2.0589	2.010	2.010	2.110	2.000	2.140	943,000	2.0589	-2.43%
2024-04-23	2.060	2.040	2.060	2.040	2.110	699,000	1,446,030	2.0687	2.060	2.040	2.060	2.040	2.110	699,000	2.0687	-1.90%
2024-04-22	2.100	2.070	2.100	2.050	2.140	1,479,000	3,096,780	2.0938	2.100	2.070	2.100	2.050	2.140	1,479,000	2.0938	2.44%
2024-04-19	2.050	2.050	2.130	2.050	2.160	1,330,000	2,775,920	2.0872	2.050	2.050	2.130	2.050	2.160	1,330,000	2.0872	-0.97%
2024-04-18	2.070	2.070	2.080	2.020	2.150	1,652,871	3,424,758	2.0720	2.070	2.070	2.080	2.020	2.150	1,652,871	2.0720	-2.36%
2024-04-17	2.120	2.100	2.150	2.100	2.270	1,542,000	3,329,900	2.1595	2.120	2.100	2.150	2.100	2.270	1,542,000	2.1595	-6.61%
2024-04-16	2.270	2.250	2.270	2.230	2.480	2,029,000	4,653,120	2.2933	2.270	2.250	2.270	2.230	2.480	2,029,000	2.2933	-8.84%
2024-04-15	2.490	2.460	2.490	2.240	2.520	3,474,000	8,366,050	2.4082	2.490	2.460	2.490	2.240	2.520	3,474,000	2.4082	11.16%
2024-04-12	2.240	2.210	2.240	2.070	2.270	1,879,000	4,131,910	2.1990	2.240	2.210	2.240	2.070	2.270	1,879,000	2.1990	5.66%
2024-04-11	2.120	2.100	2.120	2.030	2.180	1,655,000	3,481,650	2.1037	2.120	2.100	2.120	2.030	2.180	1,655,000	2.1037	0.00%
2024-04-10	2.120	2.090	2.150	2.050	2.150	1,409,000	2,965,310	2.1045	2.120	2.090	2.150	2.050	2.150	1,409,000	2.1045	1.44%
2024-04-09	2.090	2.070	2.090	2.020	2.250	1,336,000	2,762,790	2.0680	2.090	2.070	2.090	2.020	2.250	1,336,000	2.0680	1.95%
2024-04-08	2.050	2.000	2.050	1.950	2.140	1,428,000	2,892,920	2.0259	2.050	2.000	2.050	1.950	2.140	1,428,000	2.0259	3.54%
2024-04-05	1.980	1.980	2.010	1.980	2.080	1,712,000	3,484,760	2.0355	1.980	1.980	2.010	1.980	2.080	1,712,000	2.0355	-3.41%
2024-04-03	2.050	2.040	2.050	1.960	2.060	1,439,000	2,917,950	2.0278	2.050	2.040	2.050	1.960	2.060	1,439,000	2.0278	0.00%
2024-04-02	2.050	2.020	2.050	1.960	2.070	1,684,000	3,375,230	2.0043	2.050	2.020	2.050	1.960	2.070	1,684,000	2.0043	3.54%
2024-03-28	1.980	1.970	1.980	1.980	2.080	1,273,000	2,567,450	2.0168	1.980	1.970	1.980	1.980	2.080	1,273,000	2.0168	-1.00%
2024-03-27	2.000	2.000	2.070	1.960	2.180	1,998,000	4,035,680	2.0199	2.000	2.000	2.070	1.960	2.180	1,998,000	2.0199	-0.99%
2024-03-26	2.020	1.990	2.020	1.860	2.040	3,536,000	6,914,400	1.9554	2.020	1.990	2.020	1.860	2.040	3,536,000	1.9554	1.51%
2024-03-25	1.990	1.980	1.990	1.940	2.230	2,563,000	5,121,580	1.9983	1.990	1.980	1.990	1.940	2.230	2,563,000	1.9983	-1.49%
2024-03-22	2.020	2.020	2.060	1.740	2.500	11,891,000	25,070,860	2.1084	2.020	2.020	2.060	1.740	2.500	11,891,000	2.1084	11.60%
2024-03-21	1.810	1.800	1.810	1.680	1.970	5,191,000	9,314,493	1.7944	1.810	1.800	1.810	1.680	1.970	5,191,000	1.7944	-7.65%
2024-03-20	1.960	1.960	1.970	1.800	1.960	2,048,000	3,920,430	1.9143	1.960	1.960	1.970	1.800	1.960	2,048,000	1.9143	3.70%
2024-03-19	1.890	1.890	1.900	1.730	2.250	4,823,000	9,342,280	1.9370	1.890	1.890	1.900	1.730	2.250	4,823,000	1.9370	-5.50%
2024-03-18	2.000	1.990	2.000	1.730	2.000	8,975,000	16,810,020	1.8730	2.000	1.990	2.000	1.730	2.000	8,975,000	1.8730	11.73%
2024-03-15	1.790	1.790	1.810	1.730	1.830	2,607,000	4,647,410	1.7827	1.790	1.790	1.810	1.730	1.830	2,607,000	1.7827	3.47%
2024-03-14	1.730	1.730	1.740	1.690	1.760	1,903,000	3,285,270	1.7264	1.730	1.730	1.740	1.690	1.760	1,903,000	1.7264	-2.26%
2024-03-13	1.770	1.770	1.800	1.770	1.950	1,897,000	3,468,250	1.8283	1.770	1.770	1.800	1.770	1.950	1,897,000	1.8283	-9.23%
2024-03-12	1.950	1.910	1.950	1.810	1.950	2,045,000	3,853,620	1.8844	1.950	1.910	1.950	1.810	1.950	2,045,000	1.8844	5.41%
2024-03-11	1.850	1.810	1.850	1.750	1.860	1,232,000	2,225,370	1.8063	1.850	1.810	1.850	1.750	1.860	1,232,000	1.8063	2.78%
2024-03-08	1.800	1.780	1.800	1.750	1.810	1,353,000	2,403,140	1.7762	1.800	1.780	1.800	1.750	1.810	1,353,000	1.7762	-0.55%
2024-03-07	1.810	1.780	1.810	1.760	1.890	1,905,000	3,413,370	1.7918	1.810	1.780	1.810	1.760	1.890	1,905,000	1.7918	-2.16%
2024-03-06	1.850	1.810	1.850	1.760	1.860	1,181,000	2,161,690	1.8304	1.850	1.810	1.850	1.760	1.860	1,181,000	1.8304	1.65%
2024-03-05	1.820	1.810	1.820	1.800	1.960	2,519,000	4,604,620	1.8280	1.820	1.810	1.820	1.800	1.960	2,519,000	1.8280	-8.08%
2024-03-04	1.980	1.980	2.010	1.960	2.140	1,395,000	2,801,130	2.0080	1.980	1.980	2.010	1.960	2.140	1,395,000	2.0080	-6.60%
2024-03-01	2.120	2.110	2.120	1.940	2.170	5,386,753	11,233,766	2.0854	2.120	2.110	2.120	1.940	2.170	5,386,753	2.0854	-0.93%
2024-02-29	2.140	2.140	2.180	2.120	2.390	2,236,840	5,052,321	2.2587	2.140	2.140	2.180	2.120	2.390	2,236,840	2.2587	-9.32%
2024-02-28	2.360	2.360	2.390	2.360	2.420	4,212,000	10,033,370	2.3821	2.360	2.360	2.390	2.360	2.420	4,212,000	2.3821	-2.48%
2024-02-27	2.420	2.420	2.430	2.370	2.530	3,929,000	9,592,300	2.4414	2.420	2.420	2.430	2.370	2.530	3,929,000	2.4414	-5.10%
2024-02-26	2.550	2.520	2.550	2.460	2.570	3,736,000	9,471,040	2.5351	2.550	2.520	2.550	2.460	2.570	3,736,000	2.5351	3.66%
2024-02-23	2.460	2.460	2.500	2.430	2.520	2,878,000	7,072,240	2.4573	2.460	2.460	2.500	2.430	2.520	2,878,000	2.4573	2.50%
2024-02-22	2.400	2.400	2.450	2.380	2.600	2,247,000	5,624,520	2.5031	2.400	2.400	2.450	2.380	2.600	2,247,000	2.5031	-4.76%
2024-02-21	2.520	2.500	2.520	2.410	2.560	2,219,000	5,534,200	2.4940	2.520	2.500	2.520	2.410	2.560	2,219,000	2.4940	1.20%
2024-02-20	2.490	2.480	2.490	2.450	2.700	1,539,000	3,851,190	2.5024	2.490	2.480	2.490	2.450	2.700	1,539,000	2.5024	2.05%
2024-02-19	2.440	2.440	2.460	2.390	2.740	2,331,000	5,795,700	2.4864	2.440	2.440	2.460	2.390	2.740	2,331,000	2.4864	-4.31%
2024-02-16	2.550	2.550	2.570	2.450	2.620	1,556,000	3,936,970	2.5302	2.550	2.550	2.570	2.450	2.620	1,556,000	2.5302	-1.16%
2024-02-15	2.580	2.550	2.600	2.530	2.780	991,000	2,622,880	2.6467	2.580	2.550	2.600	2.530	2.780	991,000	2.6467	-2.64%
2024-02-14	2.650	2.650	2.720	2.390	2.750	1,135,000	2,935,980	2.5868	2.650	2.650	2.720	2.390	2.750	1,135,000	2.5868	2.32%
2024-02-09	2.590	2.590	2.640	2.490	2.770	1,522,000	3,933,150	2.5842	2.590	2.590	2.640	2.490	2.770	1,522,000	2.5842	-4.78%
2024-02-08	2.720	2.720	2.750	2.680	4.200	19,839,000	59,571,420	3.0027	2.720	2.720	2.750	2.680	4.200	19,839,000	3.0027	11.02%
2024-02-07	2.450	2.450	2.780	2.430	2.800	920,000	2,489,480	2.7060	2.450	2.450	2.780	2.430	2.800	920,000	2.7060	-7.55%
2024-02-06	2.650	2.570	2.660	2.420	2.690	1,864,144	4,767,242	2.5573	2.650	2.570	2.660	2.420	2.690	1,864,144	2.5573	3.11%
2024-02-05	2.570	2.500	2.570	2.420	3.000	2,046,000	5,523,420	2.6996	2.570	2.500	2.570	2.420	3.000	2,046,000	2.6996	-14.90%
2024-02-02	3.020	2.880	3.020	2.850	3.060	1,067,000	3,141,820	2.9445	3.020	2.880	3.020	2.850	3.060	1,067,000	2.9445	5.59%
2024-02-01	2.860	2.860	2.890	2.830	3.050	1,131,000	3,300,650	2.9183	2.860	2.860	2.890	2.830	3.050	1,131,000	2.9183	-5.30%
2024-01-31	3.020	3.020	3.080	2.650	3.200	1,621,000	4,797,580	2.9596	3.020	3.020	3.080	2.650	3.200	1,621,000	2.9596	6.34%
2024-01-30	2.840	2.830	2.900	2.810	3.250	1,004,000	3,075,950	3.0637	2.840	2.830	2.900	2.810	3.250	1,004,000	3.0637	-10.13%
2024-01-29	3.160	3.160	3.230	3.140	3.320	778,000	2,502,950	3.2172	3.160	3.160	3.230	3.140	3.320	778,000	3.2172	-3.66%
2024-01-26	3.280	3.280	3.360	3.280	3.450	634,000	2,149,020	3.3896	3.280	3.280	3.360	3.280	3.450	634,000	3.3896	0.00%
2024-01-25	3.280	3.280	3.310	3.200	3.310	492,000	1,612,110	3.2766	3.280	3.280	3.310	3.200	3.310	492,000	3.2766	0.92%
2024-01-24	3.250	3.250	3.320	3.140	3.450	689,000	2,278,550	3.3070	3.250	3.250	3.320	3.140	3.450	689,000	3.3070	-4.13%
2024-01-23	3.390	3.320	3.390	3.300	3.410	735,000	2,481,840	3.3767	3.390	3.320	3.390	3.300	3.410	735,000	3.3767	7.62%
2024-01-22	3.150	3.130	3.150	3.150	3.500	581,000	1,893,220	3.2586	3.150	3.130	3.150	3.150	3.500	581,000	3.2586	-5.41%
2024-01-19	3.330	3.330	3.370	3.330	3.600	10,805,000	37,275,030	3.4498	3.330	3.330	3.370	3.330	3.600	10,805,000	3.4498	-3.48%
2024-01-18	3.450	3.450	3.500	3.420	3.600	1,494,000	5,195,010	3.4772	3.450	3.450	3.500	3.420	3.600	1,494,000	3.4772	-2.54%
2024-01-17	3.540	3.450	3.550	3.300	3.540	1,233,000	4,220,080	3.4226	3.540	3.450	3.550	3.300	3.540	1,233,000	3.4226	1.14%
2024-01-16	3.500	3.450	3.500	3.490	3.650	979,000	3,452,670	3.5267	3.500	3.450	3.500	3.490	3.650	979,000	3.5267	-3.31%
2024-01-15	3.620	3.620	3.650	3.600	3.840	952,000	3,549,120	3.7281	3.620	3.620	3.650	3.600	3.840	952,000	3.7281	-3.98%
2024-01-12	3.770	3.750	3.770	3.570	3.900	1,253,000	4,682,710	3.7372	3.770	3.750	3.770	3.570	3.900	1,253,000	3.7372	3.57%
2024-01-11	3.640	3.630	3.710	3.570	3.750	870,000	3,187,350	3.6636	3.640	3.630	3.710	3.570	3.750	870,000	3.6636	1.11%
2024-01-10	3.600	3.590	3.600	3.470	3.630	973,000	3,430,780	3.5260	3.600	3.590	3.600	3.470	3.630	973,000	3.5260	0.28%
2024-01-09	3.590	3.580	3.630	3.580	3.790	866,000	3,173,090	3.6641	3.590	3.580	3.630	3.580	3.790	866,000	3.6641	-4.52%
2024-01-08	3.760	3.700	3.760	3.450	3.760	878,000	3,192,410	3.6360	3.760	3.700	3.760	3.450	3.760	878,000	3.6360	5.62%
2024-01-05	3.560	3.540	3.630	3.400	3.590	897,000	3,200,040	3.5675	3.560	3.540	3.630	3.400	3.590	897,000	3.5675	0.28%
2024-01-04	3.550	3.500	3.550	3.400	3.550	910,000	3,162,890	3.4757	3.550	3.500	3.550	3.400	3.550	910,000	3.4757	1.43%
2024-01-03	3.500	3.490	3.500	3.470	3.670	861,000	3,055,340	3.5486	3.500	3.490	3.500	3.470	3.670	861,000	3.5486	-5.41%
2024-01-02	3.700	3.610	3.770	3.600	3.790	907,000	3,337,490	3.6797	3.700	3.610	3.770	3.600	3.790	907,000	3.6797	-2.12%
2023-12-29	3.780	3.680	3.790	3.610	3.800	1,232,000	4,605,900	3.7386	3.780	3.680	3.790	3.610	3.800	1,232,000	3.7386	3.00%
2023-12-28	3.670	3.670	3.700	3.550	3.820	1,137,000	4,147,380	3.6477	3.670	3.670	3.700	3.550	3.820	1,137,000	3.6477	5.76%
2023-12-27	3.470	3.450	3.480	3.470	3.550	1,112,000	3,897,440	3.5049	3.470	3.450	3.480	3.470	3.550	1,112,000	3.5049	-1.98%
2023-12-22	3.540	3.510	3.580	3.490	3.580	1,052,000	3,726,300	3.5421	3.540	3.510	3.580	3.490	3.580	1,052,000	3.5421	0.28%
2023-12-21	3.530	3.500	3.530	3.500	3.600	931,000	3,305,850	3.5509	3.530	3.500	3.530	3.500	3.600	931,000	3.5509	-0.56%
2023-12-20	3.550	3.480	3.560	3.460	3.600	1,013,000	3,574,840	3.5290	3.550	3.480	3.560	3.460	3.600	1,013,000	3.5290	1.43%
2023-12-19	3.500	3.480	3.520	3.480	3.580	891,000	3,130,920	3.5139	3.500	3.480	3.520	3.480	3.580	891,000	3.5139	0.00%
2023-12-18	3.500	3.500	3.560	3.440	3.550	803,000	2,824,140	3.5170	3.500	3.500	3.560	3.440	3.550	803,000	3.5170	-0.57%
2023-12-15	3.520	3.520	3.530	3.520	3.750	960,000	3,447,640	3.5913	3.520	3.520	3.530	3.520	3.750	960,000	3.5913	1.15%
2023-12-14	3.480	3.480	3.540	3.440	3.540	877,000	3,064,180	3.4939	3.480	3.480	3.540	3.440	3.540	877,000	3.4939	0.00%
2023-12-13	3.480	3.480	3.510	3.450	3.610	850,000	2,960,890	3.4834	3.480	3.480	3.510	3.450	3.610	850,000	3.4834	0.00%
2023-12-12	3.480	3.480	3.500	3.430	3.580	955,000	3,354,310	3.5124	3.480	3.480	3.500	3.430	3.580	955,000	3.5124	-0.29%
2023-12-11	3.490	3.490	3.590	3.430	3.600	911,000	3,185,080	3.4962	3.490	3.490	3.590	3.430	3.600	911,000	3.4962	-0.29%
2023-12-08	3.500	3.400	3.470	3.490	3.630	819,000	2,893,290	3.5327	3.500	3.400	3.470	3.490	3.630	819,000	3.5327	-4.63%
2023-12-07	3.670	3.500	3.680	3.490	3.740	927,000	3,322,800	3.5845	3.670	3.500	3.680	3.490	3.740	927,000	3.5845	-2.91%
2023-12-06	3.780	3.600	3.780	3.530	3.840	809,000	2,990,395	3.6964	3.780	3.600	3.780	3.530	3.840	809,000	3.6964	3.00%
2023-12-05	3.670	3.420	3.670	3.460	3.700	708,000	2,574,900	3.6369	3.670	3.420	3.670	3.460	3.700	708,000	3.6369	3.67%
2023-12-04	3.540	3.480	3.540	3.410	3.600	858,000	3,021,970	3.5221	3.540	3.480	3.540	3.410	3.600	858,000	3.5221	3.51%
2023-12-01	3.420	3.420	-	3.420	3.550	846,000	2,950,900	3.4881	3.420	3.420	-	3.420	3.550	846,000	3.4881	-2.29%
2023-11-30	3.500	3.500	3.600	3.390	3.680	1,656,573	5,862,241	3.5388	3.500	3.500	3.600	3.390	3.680	1,656,573	3.5388	2.04%
2023-11-29	3.430	3.430	3.600	3.430	3.600	1,047,000	3,702,990	3.5368	3.430	3.430	3.600	3.430	3.600	1,047,000	3.5368	-3.38%
2023-11-28	3.550	3.460	3.550	3.450	3.620	1,037,000	3,684,010	3.5526	3.550	3.460	3.550	3.450	3.620	1,037,000	3.5526	2.31%
2023-11-27	3.470	3.390	3.470	3.370	3.550	1,016,000	3,502,660	3.4475	3.470	3.390	3.470	3.370	3.550	1,016,000	3.4475	0.58%
2023-11-24	3.450	3.450	3.530	3.400	3.530	919,000	3,193,390	3.4749	3.450	3.450	3.530	3.400	3.530	919,000	3.4749	-2.27%
2023-11-23	3.530	3.440	3.550	3.340	3.550	910,000	3,141,260	3.4519	3.530	3.440	3.550	3.340	3.550	910,000	3.4519	2.92%
2023-11-22	3.430	3.350	3.430	3.300	3.440	994,000	3,376,380	3.3968	3.430	3.350	3.430	3.300	3.440	994,000	3.3968	1.78%
2023-11-21	3.370	3.310	3.380	3.240	3.420	1,149,000	3,799,880	3.3071	3.370	3.310	3.380	3.240	3.420	1,149,000	3.3071	2.74%
2023-11-20	3.280	3.230	3.240	3.150	3.450	1,156,000	3,796,140	3.2839	3.280	3.230	3.240	3.150	3.450	1,156,000	3.2839	3.14%
2023-11-17	3.180	3.180	3.260	3.110	3.300	1,197,000	3,788,310	3.1648	3.180	3.180	3.260	3.110	3.300	1,197,000	3.1648	-2.75%
2023-11-16	3.270	3.190	3.260	3.190	3.500	1,149,000	3,781,820	3.2914	3.270	3.190	3.260	3.190	3.500	1,149,000	3.2914	-5.49%
2023-11-15	3.460	3.390	3.410	3.390	3.600	1,068,000	3,750,310	3.5115	3.460	3.390	3.410	3.390	3.600	1,068,000	3.5115	0.29%
2023-11-14	3.450	3.430	3.520	3.450	3.580	1,075,000	3,765,240	3.5025	3.450	3.430	3.520	3.450	3.580	1,075,000	3.5025	-1.99%
2023-11-13	3.520	3.500	3.610	3.450	3.630	1,035,000	3,705,270	3.5800	3.520	3.500	3.610	3.450	3.630	1,035,000	3.5800	2.92%
2023-11-10	3.420	3.400	3.430	3.260	3.420	1,068,000	3,562,660	3.3358	3.420	3.400	3.430	3.260	3.420	1,068,000	3.3358	3.32%
2023-11-09	3.310	3.310	3.330	3.250	3.360	1,065,000	3,524,830	3.3097	3.310	3.310	3.330	3.250	3.360	1,065,000	3.3097	2.48%
2023-11-08	3.230	3.230	3.270	3.040	3.230	1,028,000	3,228,290	3.1404	3.230	3.230	3.270	3.040	3.230	1,028,000	3.1404	3.53%
2023-11-07	3.120	3.080	3.120	3.100	3.500	1,013,000	3,235,000	3.1935	3.120	3.080	3.120	3.100	3.500	1,013,000	3.1935	-7.14%
2023-11-06	3.360	3.300	3.360	3.300	3.430	930,000	3,133,900	3.3698	3.360	3.300	3.360	3.300	3.430	930,000	3.3698	-4.82%
2023-11-03	3.530	3.410	3.530	3.360	3.540	1,114,000	3,848,580	3.4547	3.530	3.410	3.530	3.360	3.540	1,114,000	3.4547	0.28%
2023-11-02	3.520	3.400	3.520	3.200	3.570	1,042,000	3,604,060	3.4588	3.520	3.400	3.520	3.200	3.570	1,042,000	3.4588	3.83%
2023-11-01	3.390	3.300	3.390	3.150	3.390	891,000	2,960,150	3.3223	3.390	3.300	3.390	3.150	3.390	891,000	3.3223	4.31%
2023-10-31	3.250	3.250	3.340	3.210	3.400	1,205,000	3,960,180	3.2865	3.250	3.250	3.340	3.210	3.400	1,205,000	3.2865	-1.81%
2023-10-30	3.310	3.310	3.500	3.040	3.310	1,212,000	3,833,120	3.1626	3.310	3.310	3.500	3.040	3.310	1,212,000	3.1626	6.43%
2023-10-27	3.110	3.080	3.110	2.900	3.110	1,105,000	3,333,210	3.0165	3.110	3.080	3.110	2.900	3.110	1,105,000	3.0165	6.51%
2023-10-26	2.920	2.910	2.950	2.890	3.130	47,100,000	144,454,280	3.0670	2.920	2.910	2.950	2.890	3.130	47,100,000	3.0670	-4.89%
2023-10-25	3.070	3.070	3.080	2.950	3.160	1,629,000	4,965,560	3.0482	3.070	3.070	3.080	2.950	3.160	1,629,000	3.0482	-4.66%
2023-10-24	3.220	3.090	3.220	3.090	3.240	1,312,000	4,187,430	3.1916	3.220	3.090	3.220	3.090	3.240	1,312,000	3.1916	0.62%
2023-10-20	3.200	3.090	3.200	3.030	3.240	1,136,000	3,569,970	3.1426	3.200	3.090	3.200	3.030	3.240	1,136,000	3.1426	5.26%
2023-10-19	3.040	2.990	3.110	3.010	3.110	1,017,000	3,102,610	3.0507	3.040	2.990	3.110	3.010	3.110	1,017,000	3.0507	-1.94%
2023-10-18	3.100	3.100	3.130	3.050	3.130	941,000	2,912,480	3.0951	3.100	3.100	3.130	3.050	3.130	941,000	3.0951	0.32%
2023-10-17	3.090	3.060	3.100	3.030	3.140	1,123,000	3,454,100	3.0758	3.090	3.060	3.100	3.030	3.140	1,123,000	3.0758	0.65%
2023-10-16	3.070	2.980	3.090	3.000	3.110	1,012,000	3,083,460	3.0469	3.070	2.980	3.090	3.000	3.110	1,012,000	3.0469	-0.32%
2023-10-13	3.080	3.080	3.130	3.070	3.210	938,000	2,936,030	3.1301	3.080	3.080	3.130	3.070	3.210	938,000	3.1301	-4.35%
2023-10-12	3.220	3.180	3.240	3.110	3.270	964,000	3,068,860	3.1835	3.220	3.180	3.240	3.110	3.270	964,000	3.1835	1.58%
2023-10-11	3.170	3.140	3.170	3.040	3.300	974,000	3,063,620	3.1454	3.170	3.140	3.170	3.040	3.300	974,000	3.1454	1.93%
2023-10-10	3.110	3.110	3.140	3.040	3.240	1,055,000	3,294,960	3.1232	3.110	3.110	3.140	3.040	3.240	1,055,000	3.1232	0.97%
2023-10-09	3.080	3.050	3.080	3.050	3.190	752,000	2,341,420	3.1136	3.080	3.050	3.080	3.050	3.190	752,000	3.1136	-5.52%
2023-10-06	3.260	3.200	3.260	3.220	3.340	950,000	3,098,650	3.2617	3.260	3.200	3.260	3.220	3.340	950,000	3.2617	-4.12%
2023-10-05	3.400	3.310	3.400	3.060	3.500	1,040,000	3,453,340	3.3205	3.400	3.310	3.400	3.060	3.500	1,040,000	3.3205	1.80%
2023-10-04	3.340	3.330	3.390	3.040	3.500	939,000	3,144,900	3.3492	3.340	3.330	3.390	3.040	3.500	939,000	3.3492	6.37%
2023-10-03	3.140	3.130	3.140	2.950	3.180	921,000	2,809,930	3.0510	3.140	3.130	3.140	2.950	3.180	921,000	3.0510	3.63%
2023-09-29	3.030	3.000	3.060	2.940	3.070	1,156,000	3,491,280	3.0201	3.030	3.000	3.060	2.940	3.070	1,156,000	3.0201	0.33%
2023-09-28	3.020	2.990	3.040	2.850	3.100	1,697,000	5,064,110	2.9842	3.020	2.990	3.040	2.850	3.100	1,697,000	2.9842	4.86%
2023-09-27	2.880	2.880	2.960	2.880	3.130	1,761,000	5,330,190	3.0268	2.880	2.880	2.960	2.880	3.130	1,761,000	3.0268	-9.72%
2023-09-26	3.190	3.190	3.210	3.150	3.390	1,265,000	4,044,190	3.1970	3.190	3.190	3.210	3.150	3.390	1,265,000	3.1970	-1.54%
2023-09-25	3.240	3.150	3.240	3.020	3.400	1,751,000	5,481,150	3.1303	3.240	3.150	3.240	3.020	3.400	1,751,000	3.1303	-5.81%
2023-09-22	3.440	3.440	3.460	3.390	3.750	2,181,000	7,708,160	3.5342	3.440	3.440	3.460	3.390	3.750	2,181,000	3.5342	-8.27%
2023-09-21	3.750	3.750	3.760	3.650	4.270	4,114,000	15,974,710	3.8830	3.750	3.750	3.760	3.650	4.270	4,114,000	3.8830	1.35%
2023-09-20	3.700	3.700	3.710	3.620	3.750	1,064,000	3,922,610	3.6867	3.700	3.700	3.710	3.620	3.750	1,064,000	3.6867	0.82%
2023-09-19	3.670	3.670	3.720	3.610	3.730	893,000	3,279,840	3.6728	3.670	3.670	3.720	3.610	3.730	893,000	3.6728	0.00%
2023-09-18	3.670	3.610	3.670	3.580	3.680	912,000	3,306,610	3.6257	3.670	3.610	3.670	3.580	3.680	912,000	3.6257	0.00%
2023-09-15	3.670	3.670	3.680	3.670	3.760	1,020,000	3,788,440	3.7142	3.670	3.670	3.680	3.670	3.760	1,020,000	3.7142	-1.87%
2023-09-14	3.740	3.680	3.750	3.660	3.780	901,000	3,353,920	3.7224	3.740	3.680	3.750	3.660	3.780	901,000	3.7224	0.00%
2023-09-13	3.740	3.690	3.750	3.660	3.780	956,000	3,544,300	3.7074	3.740	3.690	3.750	3.660	3.780	956,000	3.7074	0.54%
2023-09-12	3.720	3.690	3.720	3.650	3.760	841,000	3,116,060	3.7052	3.720	3.690	3.720	3.650	3.760	841,000	3.7052	0.54%
2023-09-11	3.700	3.700	3.740	3.640	3.730	874,000	3,219,040	3.6831	3.700	3.700	3.740	3.640	3.730	874,000	3.6831	0.54%
2023-09-07	3.680	3.680	3.700	3.650	3.800	980,000	3,641,840	3.7162	3.680	3.680	3.700	3.650	3.800	980,000	3.7162	-1.60%
2023-09-06	3.740	3.730	3.770	3.600	3.800	882,000	3,242,490	3.6763	3.740	3.730	3.770	3.600	3.800	882,000	3.6763	0.54%
2023-09-05	3.720	3.660	3.720	3.650	3.800	1,001,640	3,741,598	3.7355	3.720	3.660	3.720	3.650	3.800	1,001,640	3.7355	-1.06%
2023-09-04	3.760	3.760	3.800	3.690	3.810	802,000	3,031,080	3.7794	3.760	3.760	3.800	3.690	3.810	802,000	3.7794	3.87%
2023-08-31	3.620	3.610	3.620	3.620	3.850	1,510,000	5,571,290	3.6896	3.620	3.610	3.620	3.620	3.850	1,510,000	3.6896	-3.21%
2023-08-30	3.740	3.730	3.740	3.740	3.830	1,014,000	3,828,430	3.7756	3.740	3.730	3.740	3.740	3.830	1,014,000	3.7756	-2.35%
2023-08-29	3.830	3.780	3.840	3.750	3.840	1,018,000	3,862,140	3.7939	3.830	3.780	3.840	3.750	3.840	1,018,000	3.7939	0.79%
2023-08-28	3.800	3.740	3.810	3.730	3.880	972,000	3,690,660	3.7970	3.800	3.740	3.810	3.730	3.880	972,000	3.7970	0.26%
2023-08-25	3.790	3.750	3.810	3.700	3.900	877,000	3,347,540	3.8170	3.790	3.750	3.810	3.700	3.900	877,000	3.8170	-1.04%
2023-08-24	3.830	3.790	3.830	3.730	3.870	860,000	3,284,280	3.8189	3.830	3.790	3.830	3.730	3.870	860,000	3.8189	4.36%
2023-08-23	3.670	3.670	3.720	3.600	3.740	1,089,000	4,026,970	3.6979	3.670	3.670	3.720	3.600	3.740	1,089,000	3.6979	-0.27%
2023-08-22	3.680	3.680	3.720	3.620	3.800	800,000	2,985,090	3.7314	3.680	3.680	3.720	3.620	3.800	800,000	3.7314	0.82%
2023-08-21	3.650	3.650	3.660	3.580	3.720	2,160,000	7,918,900	3.6662	3.650	3.650	3.660	3.580	3.720	2,160,000	3.6662	-2.67%
2023-08-18	3.750	3.740	3.790	3.590	3.930	2,263,000	8,556,510	3.7810	3.750	3.740	3.790	3.590	3.930	2,263,000	3.7810	2.74%
2023-08-17	3.650	3.640	3.700	3.650	3.740	830,000	3,076,680	3.7068	3.650	3.640	3.700	3.650	3.740	830,000	3.7068	-2.93%
2023-08-16	3.760	3.760	3.810	3.650	3.800	1,294,000	4,839,390	3.7399	3.760	3.760	3.810	3.650	3.800	1,294,000	3.7399	0.27%
2023-08-15	3.750	3.740	3.780	3.710	3.850	728,000	2,741,190	3.7654	3.750	3.740	3.780	3.710	3.850	728,000	3.7654	-2.85%
2023-08-14	3.860	3.810	3.860	3.730	3.860	821,000	3,125,620	3.8071	3.860	3.810	3.860	3.730	3.860	821,000	3.8071	-1.28%
2023-08-11	3.910	3.830	3.860	3.840	3.940	659,000	2,555,240	3.8775	3.910	3.830	3.860	3.840	3.940	659,000	3.8775	-1.01%
2023-08-10	3.950	3.950	4.000	3.800	3.990	1,470,000	5,769,880	3.9251	3.950	3.950	4.000	3.800	3.990	1,470,000	3.9251	1.54%
2023-08-09	3.890	3.890	3.900	3.830	3.980	1,650,000	6,435,830	3.9005	3.890	3.890	3.900	3.830	3.980	1,650,000	3.9005	-1.02%
2023-08-08	3.930	3.870	3.930	3.910	4.070	1,223,000	4,904,610	4.0103	3.930	3.870	3.930	3.910	4.070	1,223,000	4.0103	-3.91%
2023-08-07	4.090	4.090	4.160	4.000	4.280	1,491,000	6,007,790	4.0294	4.090	4.090	4.160	4.000	4.280	1,491,000	4.0294	-0.24%
2023-08-04	4.100	4.100	4.130	4.100	4.240	766,000	3,182,590	4.1548	4.100	4.100	4.130	4.100	4.240	766,000	4.1548	-3.30%
2023-08-03	4.240	4.240	4.320	4.100	4.390	921,000	3,906,810	4.2419	4.240	4.240	4.320	4.100	4.390	921,000	4.2419	1.19%
2023-08-02	4.190	4.190	4.250	4.000	4.340	1,294,000	5,435,390	4.2005	4.190	4.190	4.250	4.000	4.340	1,294,000	4.2005	0.96%
2023-08-01	4.150	4.150	4.180	4.130	4.350	860,000	3,646,210	4.2398	4.150	4.150	4.180	4.130	4.350	860,000	4.2398	-4.38%
2023-07-31	4.340	4.310	4.340	4.330	5.160	1,313,000	5,895,180	4.4899	4.340	4.310	4.340	4.330	5.160	1,313,000	4.4899	-7.46%
2023-07-28	4.690	4.570	4.690	3.850	4.690	1,992,000	8,794,150	4.4147	4.690	4.570	4.690	3.850	4.690	1,992,000	4.4147	18.43%
2023-07-27	3.960	3.960	4.040	3.870	4.050	1,270,000	5,038,720	3.9675	3.960	3.960	4.040	3.870	4.050	1,270,000	3.9675	-0.50%
2023-07-26	3.980	3.930	3.980	3.870	4.040	1,212,000	4,724,640	3.8982	3.980	3.930	3.980	3.870	4.040	1,212,000	3.8982	-0.75%
2023-07-25	4.010	3.950	4.010	3.700	4.090	1,461,000	5,705,240	3.9050	4.010	3.950	4.010	3.700	4.090	1,461,000	3.9050	7.80%
2023-07-24	3.720	3.720	3.770	3.670	4.160	1,242,000	4,675,050	3.7641	3.720	3.720	3.770	3.670	4.160	1,242,000	3.7641	-5.58%
2023-07-21	3.940	3.850	3.940	3.750	3.950	1,215,000	4,665,080	3.8396	3.940	3.850	3.940	3.750	3.950	1,215,000	3.8396	3.14%
2023-07-20	3.820	3.810	3.820	3.700	3.860	1,258,000	4,783,990	3.8029	3.820	3.810	3.820	3.700	3.860	1,258,000	3.8029	1.06%
2023-07-19	3.780	3.760	3.800	3.670	3.850	1,251,000	4,675,680	3.7376	3.780	3.760	3.800	3.670	3.850	1,251,000	3.7376	1.89%
2023-07-18	3.710	3.700	3.850	3.650	3.810	1,509,000	5,559,650	3.6843	3.710	3.700	3.850	3.650	3.810	1,509,000	3.6843	-1.59%
2023-07-14	3.770	3.760	3.770	3.660	3.820	1,234,000	4,550,100	3.6873	3.770	3.760	3.770	3.660	3.820	1,234,000	3.6873	0.27%
2023-07-13	3.760	3.740	3.850	3.750	3.880	1,191,000	4,560,680	3.8293	3.760	3.740	3.850	3.750	3.880	1,191,000	3.8293	-1.31%
2023-07-12	3.810	3.810	3.820	3.780	3.900	1,137,000	4,368,960	3.8425	3.810	3.810	3.820	3.780	3.900	1,137,000	3.8425	-1.55%
2023-07-11	3.870	3.830	4.000	3.780	3.930	1,241,000	4,811,800	3.8774	3.870	3.830	4.000	3.780	3.930	1,241,000	3.8774	0.26%
2023-07-10	3.860	3.820	3.860	3.720	3.870	1,216,000	4,660,200	3.8324	3.860	3.820	3.860	3.720	3.870	1,216,000	3.8324	3.76%
2023-07-07	3.720	3.720	3.850	3.670	3.850	1,173,000	4,443,780	3.7884	3.720	3.720	3.850	3.670	3.850	1,173,000	3.7884	-1.85%
2023-07-06	3.790	3.730	3.790	3.700	3.790	1,132,000	4,222,280	3.7299	3.790	3.730	3.790	3.700	3.790	1,132,000	3.7299	1.61%
2023-07-05	3.730	3.700	3.730	3.670	3.780	1,212,000	4,491,060	3.7055	3.730	3.700	3.730	3.670	3.780	1,212,000	3.7055	0.54%
2023-07-04	3.710	3.710	3.770	3.700	3.900	1,142,000	4,264,960	3.7346	3.710	3.710	3.770	3.700	3.900	1,142,000	3.7346	-1.59%
2023-07-03	3.770	3.740	3.770	3.690	3.780	2,004,000	7,122,670	3.5542	3.770	3.740	3.770	3.690	3.780	2,004,000	3.5542	0.80%
2023-06-30	3.740	3.690	3.740	3.680	3.790	1,298,000	4,821,500	3.7146	3.740	3.690	3.740	3.680	3.790	1,298,000	3.7146	0.54%
2023-06-29	3.720	3.680	3.720	3.660	3.800	1,335,000	4,929,750	3.6927	3.720	3.680	3.720	3.660	3.800	1,335,000	3.6927	-1.33%
2023-06-28	3.770	3.670	3.770	3.610	3.800	1,356,000	4,960,370	3.6581	3.770	3.670	3.770	3.610	3.800	1,356,000	3.6581	1.07%
2023-06-27	3.730	3.740	3.760	3.670	3.770	1,493,000	5,551,220	3.7182	3.730	3.740	3.760	3.670	3.770	1,493,000	3.7182	1.91%
2023-06-26	3.660	3.660	3.680	3.620	3.780	1,379,000	5,109,060	3.7049	3.660	3.660	3.680	3.620	3.780	1,379,000	3.7049	1.10%
2023-06-23	3.620	3.560	3.680	3.530	3.660	1,184,000	4,241,370	3.5822	3.620	3.560	3.680	3.530	3.660	1,184,000	3.5822	-2.95%
2023-06-21	3.730	3.710	3.730	3.650	3.860	1,370,000	5,061,740	3.6947	3.730	3.710	3.730	3.650	3.860	1,370,000	3.6947	-2.10%
2023-06-20	3.810	3.810	3.850	3.630	3.860	1,362,000	5,097,750	3.7428	3.810	3.810	3.850	3.630	3.860	1,362,000	3.7428	1.06%
2023-06-19	3.770	3.650	3.770	3.630	3.900	1,211,000	4,453,320	3.6774	3.770	3.650	3.770	3.630	3.900	1,211,000	3.6774	1.62%
2023-06-16	3.710	3.680	3.710	3.650	3.790	1,481,000	5,476,750	3.6980	3.710	3.680	3.710	3.650	3.790	1,481,000	3.6980	-0.27%
2023-06-15	3.720	3.650	3.720	3.620	3.850	1,431,000	5,298,380	3.7026	3.720	3.650	3.720	3.620	3.850	1,431,000	3.7026	-0.27%
2023-06-14	3.730	3.720	3.730	3.600	3.830	1,549,000	5,688,390	3.6723	3.730	3.720	3.730	3.600	3.830	1,549,000	3.6723	-3.87%
2023-06-13	3.880	3.820	3.880	3.820	4.120	1,251,000	4,887,930	3.9072	3.880	3.820	3.880	3.820	4.120	1,251,000	3.9072	-2.27%
2023-06-12	3.970	3.820	3.970	3.690	3.970	1,147,000	4,310,300	3.7579	3.970	3.820	3.970	3.690	3.970	1,147,000	3.7579	4.20%
2023-06-09	3.810	3.810	3.820	3.700	3.880	1,333,000	5,025,330	3.7699	3.810	3.810	3.820	3.700	3.880	1,333,000	3.7699	-1.30%
2023-06-08	3.860	3.800	3.860	3.630	3.860	1,200,000	4,472,110	3.7268	3.860	3.800	3.860	3.630	3.860	1,200,000	3.7268	3.76%
2023-06-07	3.720	3.680	3.720	3.640	3.850	1,277,000	4,718,413	3.6949	3.720	3.680	3.720	3.640	3.850	1,277,000	3.6949	-5.82%
2023-06-06	3.950	3.630	3.980	3.450	3.970	1,347,000	5,059,460	3.7561	3.950	3.630	3.980	3.450	3.970	1,347,000	3.7561	12.86%
2023-06-05	3.500	3.490	3.580	3.460	3.600	1,055,000	3,727,030	3.5327	3.500	3.490	3.580	3.460	3.600	1,055,000	3.5327	-3.85%
2023-06-02	3.640	3.420	3.650	3.450	3.650	1,185,000	4,234,040	3.5730	3.640	3.420	3.650	3.450	3.650	1,185,000	3.5730	5.81%
2023-06-01	3.440	3.420	3.430	3.420	3.620	1,101,000	3,884,900	3.5285	3.440	3.420	3.430	3.420	3.620	1,101,000	3.5285	-3.64%
2023-05-31	3.570	3.570	3.690	3.430	3.790	1,566,000	5,585,340	3.5666	3.570	3.570	3.690	3.430	3.790	1,566,000	3.5666	0.56%
2023-05-30	3.550	3.540	3.700	3.440	3.600	1,173,000	4,047,230	3.4503	3.550	3.540	3.700	3.440	3.600	1,173,000	3.4503	1.43%
2023-05-29	3.500	3.500	3.550	3.500	3.570	1,144,000	4,044,220	3.5352	3.500	3.500	3.550	3.500	3.570	1,144,000	3.5352	-0.28%
2023-05-25	3.510	3.510	3.790	3.490	3.720	1,081,000	3,895,820	3.6039	3.510	3.510	3.790	3.490	3.720	1,081,000	3.6039	-6.65%
2023-05-24	3.760	3.670	3.760	3.660	3.780	1,360,000	5,033,140	3.7008	3.760	3.670	3.760	3.660	3.780	1,360,000	3.7008	2.45%
2023-05-23	3.670	3.670	3.790	3.660	3.730	1,126,000	4,168,950	3.7024	3.670	3.670	3.790	3.660	3.730	1,126,000	3.7024	-1.08%
2023-05-22	3.710	3.680	3.800	3.660	3.740	1,128,000	4,176,810	3.7028	3.710	3.680	3.800	3.660	3.740	1,128,000	3.7028	1.09%
2023-05-19	3.670	3.660	3.670	3.670	3.840	1,123,000	4,180,970	3.7230	3.670	3.660	3.670	3.670	3.840	1,123,000	3.7230	-4.43%
2023-05-18	3.840	3.680	3.840	3.650	3.840	1,186,000	4,414,270	3.7220	3.840	3.680	3.840	3.650	3.840	1,186,000	3.7220	4.07%
2023-05-17	3.690	3.690	3.800	3.660	3.840	1,130,000	4,179,900	3.6990	3.690	3.690	3.800	3.660	3.840	1,130,000	3.6990	-2.64%
2023-05-16	3.790	3.650	3.950	3.610	3.840	1,148,000	4,258,280	3.7093	3.790	3.650	3.950	3.610	3.840	1,148,000	3.7093	-0.26%
2023-05-15	3.800	3.760	3.900	3.750	3.810	1,148,000	4,332,370	3.7738	3.800	3.760	3.900	3.750	3.810	1,148,000	3.7738	0.26%
2023-05-12	3.790	3.790	-	3.790	3.850	1,155,000	4,401,760	3.8110	3.790	3.790	-	3.790	3.850	1,155,000	3.8110	-0.79%
2023-05-11	3.820	3.820	3.920	3.810	4.000	1,159,000	4,466,470	3.8537	3.820	3.820	3.920	3.810	4.000	1,159,000	3.8537	-3.05%
2023-05-10	3.940	3.860	3.940	3.840	3.940	1,064,570	4,119,627	3.8698	3.940	3.860	3.940	3.840	3.940	1,064,570	3.8698	1.29%
2023-05-09	3.890	3.870	3.890	3.820	3.950	1,143,000	4,462,380	3.9041	3.890	3.870	3.890	3.820	3.950	1,143,000	3.9041	0.00%
2023-05-08	3.890	3.880	4.080	3.850	3.940	1,103,130	4,297,540	3.8958	3.890	3.880	4.080	3.850	3.940	1,103,130	3.8958	0.00%
2023-05-05	3.890	3.890	4.140	3.850	4.050	1,102,300	4,325,695	3.9242	3.890	3.890	4.140	3.850	4.050	1,102,300	3.9242	0.26%
2023-05-04	3.880	3.880	4.110	3.850	3.940	1,133,000	4,414,550	3.8963	3.880	3.880	4.110	3.850	3.940	1,133,000	3.8963	-1.02%
2023-05-03	3.920	3.770	4.000	3.790	4.060	1,146,000	4,402,990	3.8421	3.920	3.770	4.000	3.790	4.060	1,146,000	3.8421	-2.24%
2023-05-02	4.010	3.900	4.010	3.900	4.100	988,000	3,941,850	3.9897	4.010	3.900	4.010	3.900	4.100	988,000	3.9897	-1.23%
2023-04-28	4.060	4.050	4.240	4.040	4.130	1,202,000	4,901,990	4.0782	4.060	4.050	4.240	4.040	4.130	1,202,000	4.0782	0.50%
2023-04-27	4.040	4.040	4.100	4.040	4.120	1,075,000	4,365,730	4.0611	4.040	4.040	4.100	4.040	4.120	1,075,000	4.0611	-1.22%
2023-04-26	4.090	4.040	4.090	4.010	4.100	989,000	4,011,280	4.0559	4.090	4.040	4.090	4.010	4.100	989,000	4.0559	2.00%
2023-04-25	4.010	4.010	4.040	4.010	4.120	1,079,000	4,363,310	4.0438	4.010	4.010	4.040	4.010	4.120	1,079,000	4.0438	-0.99%
2023-04-24	4.050	4.050	4.110	4.050	4.160	1,057,000	4,313,870	4.0812	4.050	4.050	4.110	4.050	4.160	1,057,000	4.0812	-0.74%
2023-04-21	4.080	4.060	4.070	4.060	4.200	1,015,000	4,175,030	4.1133	4.080	4.060	4.070	4.060	4.200	1,015,000	4.1133	-0.49%
2023-04-20	4.100	4.070	4.090	4.010	4.140	1,453,000	5,920,230	4.0745	4.100	4.070	4.090	4.010	4.140	1,453,000	4.0745	-0.73%
2023-04-19	4.130	4.070	4.130	4.100	4.150	1,349,000	5,545,350	4.1107	4.130	4.070	4.130	4.100	4.150	1,349,000	4.1107	-0.24%
2023-04-18	4.140	4.100	4.130	4.110	4.270	1,530,000	6,368,980	4.1627	4.140	4.100	4.130	4.110	4.270	1,530,000	4.1627	-2.82%
2023-04-17	4.260	4.240	4.280	4.240	4.380	1,443,000	6,213,280	4.3058	4.260	4.240	4.280	4.240	4.380	1,443,000	4.3058	-2.07%
2023-04-14	4.350	4.310	4.340	4.350	4.550	1,554,000	6,930,860	4.4600	4.350	4.310	4.340	4.350	4.550	1,554,000	4.4600	-5.02%
2023-04-13	4.580	4.500	4.590	4.300	4.620	1,814,000	8,251,730	4.5489	4.580	4.500	4.590	4.300	4.620	1,814,000	4.5489	-0.22%
2023-04-12	4.590	4.550	4.610	4.350	4.620	1,241,000	5,584,810	4.5002	4.590	4.550	4.610	4.350	4.620	1,241,000	4.5002	5.76%
2023-04-11	4.340	4.340	4.420	4.200	4.400	1,382,000	5,969,850	4.3197	4.340	4.340	4.420	4.200	4.400	1,382,000	4.3197	5.85%
2023-04-06	4.100	4.100	4.310	4.100	4.350	1,041,474	4,429,276	4.2529	4.100	4.100	4.310	4.100	4.350	1,041,474	4.2529	-5.96%
2023-04-04	4.360	4.260	-	4.310	4.450	2,071,000	9,131,610	4.4093	4.360	4.260	-	4.310	4.450	2,071,000	4.4093	-1.58%
2023-04-03	4.430	4.440	4.500	4.340	4.510	1,593,000	6,977,680	4.3802	4.430	4.440	4.500	4.340	4.510	1,593,000	4.3802	-0.45%
2023-03-31	4.450	4.290	-	4.300	4.550	1,546,000	6,824,260	4.4141	4.450	4.290	-	4.300	4.550	1,546,000	4.4141	-3.05%
2023-03-30	4.590	4.300	4.760	4.280	4.840	1,976,000	8,637,090	4.3710	4.590	4.300	4.760	4.280	4.840	1,976,000	4.3710	4.32%
2023-03-29	4.400	4.340	4.410	4.150	4.400	1,799,000	7,722,100	4.2924	4.400	4.340	4.410	4.150	4.400	1,799,000	4.2924	4.02%
2023-03-28	4.230	4.120	4.230	4.110	4.260	2,109,000	8,825,260	4.1846	4.230	4.120	4.230	4.110	4.260	2,109,000	4.1846	3.17%
2023-03-27	4.100	4.070	-	4.100	4.210	1,058,000	4,384,620	4.1443	4.100	4.070	-	4.100	4.210	1,058,000	4.1443	-3.53%
2023-03-24	4.250	4.200	4.300	4.160	4.270	1,036,000	4,374,000	4.2220	4.250	4.200	4.300	4.160	4.270	1,036,000	4.2220	0.00%
2023-03-23	4.250	4.250	-	4.180	4.290	1,033,000	4,375,610	4.2358	4.250	4.250	-	4.180	4.290	1,033,000	4.2358	-0.47%
2023-03-22	4.270	4.230	4.300	4.220	4.600	1,213,000	5,222,930	4.3058	4.270	4.230	4.300	4.220	4.600	1,213,000	4.3058	-5.32%
2023-03-21	4.510	4.420	4.510	4.450	4.650	936,000	4,263,770	4.5553	4.510	4.420	4.510	4.450	4.650	936,000	4.5553	-2.59%
2023-03-20	4.630	4.460	4.760	4.400	4.670	1,754,000	8,053,500	4.5915	4.630	4.460	4.760	4.400	4.670	1,754,000	4.5915	-2.53%
2023-03-17	4.750	4.750	-	4.290	4.750	1,786,000	8,029,470	4.4958	4.750	4.750	-	4.290	4.750	1,786,000	4.4958	10.21%
2023-03-16	4.310	4.290	4.360	4.290	4.390	1,493,000	6,465,850	4.3308	4.310	4.290	4.360	4.290	4.390	1,493,000	4.3308	0.00%
2023-03-15	4.310	4.260	4.340	4.180	4.330	1,579,000	6,739,440	4.2682	4.310	4.260	4.340	4.180	4.330	1,579,000	4.2682	5.12%
2023-03-14	4.100	4.100	4.180	4.060	4.290	1,752,000	7,267,240	4.1480	4.100	4.100	4.180	4.060	4.290	1,752,000	4.1480	-5.09%
2023-03-13	4.320	4.170	4.320	4.000	4.330	1,950,000	8,144,370	4.1766	4.320	4.170	4.320	4.000	4.330	1,950,000	4.1766	6.40%
2023-03-10	4.060	4.050	4.120	3.980	4.150	1,262,000	5,104,310	4.0446	4.060	4.050	4.120	3.980	4.150	1,262,000	4.0446	-2.17%
2023-03-09	4.150	4.150	4.230	4.150	4.250	1,031,000	4,337,880	4.2074	4.150	4.150	4.230	4.150	4.250	1,031,000	4.2074	-1.89%
2023-03-08	4.230	4.200	4.230	4.200	4.300	1,351,000	5,712,200	4.2281	4.230	4.200	4.230	4.200	4.300	1,351,000	4.2281	-1.17%
2023-03-07	4.280	4.240	4.270	4.270	4.460	992,000	4,319,820	4.3547	4.280	4.240	4.270	4.270	4.460	992,000	4.3547	-2.51%
2023-03-06	4.390	4.370	4.410	4.360	4.500	1,266,000	5,583,880	4.4106	4.390	4.370	4.410	4.360	4.500	1,266,000	4.4106	-2.88%
2023-03-03	4.520	4.470	4.520	4.400	4.630	1,619,000	7,281,950	4.4978	4.520	4.470	4.520	4.400	4.630	1,619,000	4.4978	3.91%
2023-03-02	4.350	4.350	4.420	4.350	4.750	978,000	4,460,510	4.5608	4.350	4.350	4.420	4.350	4.750	978,000	4.5608	-9.94%
2023-03-01	4.830	4.820	4.830	4.780	5.000	1,008,000	4,905,570	4.8666	4.830	4.820	4.830	4.780	5.000	1,008,000	4.8666	0.84%
2023-02-28	4.790	4.660	4.790	4.550	4.790	1,791,000	8,371,090	4.6740	4.790	4.660	4.790	4.550	4.790	1,791,000	4.6740	4.81%
2023-02-27	4.570	4.530	4.680	4.550	4.750	985,000	4,567,800	4.6374	4.570	4.530	4.680	4.550	4.750	985,000	4.6374	-1.30%
2023-02-24	4.630	4.640	4.660	4.550	4.700	1,417,000	6,530,480	4.6087	4.630	4.640	4.660	4.550	4.700	1,417,000	4.6087	1.09%
2023-02-23	4.580	4.570	4.660	4.500	4.600	1,098,000	4,991,510	4.5460	4.580	4.570	4.660	4.500	4.600	1,098,000	4.5460	0.22%
2023-02-22	4.570	4.490	4.580	4.460	4.650	1,088,000	4,945,580	4.5456	4.570	4.490	4.580	4.460	4.650	1,088,000	4.5456	1.56%
2023-02-21	4.500	4.500	4.510	4.370	4.680	1,069,000	4,839,230	4.5269	4.500	4.500	4.510	4.370	4.680	1,069,000	4.5269	-1.75%
2023-02-20	4.580	4.470	4.580	4.410	4.660	1,149,000	5,219,025	4.5422	4.580	4.470	4.580	4.410	4.660	1,149,000	4.5422	1.33%
2023-02-17	4.520	4.490	4.520	4.520	4.910	1,058,000	5,077,190	4.7989	4.520	4.490	4.520	4.520	4.910	1,058,000	4.7989	-3.21%
2023-02-16	4.670	4.660	4.670	4.430	4.910	1,199,000	5,654,480	4.7160	4.670	4.660	4.670	4.430	4.910	1,199,000	4.7160	2.86%
2023-02-15	4.540	4.540	4.590	4.440	4.580	1,171,000	5,328,570	4.5504	4.540	4.540	4.590	4.440	4.580	1,171,000	4.5504	-0.44%
2023-02-14	4.560	4.520	4.560	4.380	4.640	1,031,000	4,705,720	4.5642	4.560	4.520	4.560	4.380	4.640	1,031,000	4.5642	1.33%
2023-02-13	4.500	4.430	4.500	4.280	4.500	1,307,000	5,788,275	4.4287	4.500	4.430	4.500	4.280	4.500	1,307,000	4.4287	3.21%
2023-02-10	4.360	4.360	4.400	4.140	4.450	1,130,000	4,922,350	4.3561	4.360	4.360	4.400	4.140	4.450	1,130,000	4.3561	1.87%
2023-02-09	4.280	4.220	4.280	4.000	4.280	1,263,000	5,340,950	4.2288	4.280	4.220	4.280	4.000	4.280	1,263,000	4.2288	2.88%
2023-02-08	4.160	4.160	4.210	4.090	4.270	1,220,000	5,120,950	4.1975	4.160	4.160	4.210	4.090	4.270	1,220,000	4.1975	-0.95%
2023-02-07	4.200	4.140	4.200	3.850	4.200	1,308,000	5,371,150	4.1064	4.200	4.140	4.200	3.850	4.200	1,308,000	4.1064	7.14%
2023-02-06	3.920	3.920	3.970	3.920	4.120	1,114,000	4,492,340	4.0326	3.920	3.920	3.970	3.920	4.120	1,114,000	4.0326	-5.54%
2023-02-03	4.150	4.120	4.150	4.130	4.270	1,054,000	4,430,260	4.2033	4.150	4.120	4.150	4.130	4.270	1,054,000	4.2033	-5.25%
2023-02-02	4.380	4.340	4.380	4.260	4.410	1,363,000	5,925,050	4.3471	4.380	4.340	4.380	4.260	4.410	1,363,000	4.3471	1.86%
2023-02-01	4.300	4.220	4.300	4.030	4.300	988,000	4,172,840	4.2235	4.300	4.220	4.300	4.030	4.300	988,000	4.2235	4.88%
2023-01-31	4.100	4.100	4.210	4.100	4.350	1,316,868	5,582,731	4.2394	4.100	4.100	4.210	4.100	4.350	1,316,868	4.2394	-4.43%
2023-01-30	4.290	4.100	4.290	4.120	4.450	1,126,000	4,803,690	4.2662	4.290	4.100	4.290	4.120	4.450	1,126,000	4.2662	-2.50%
2023-01-27	4.400	4.330	4.400	4.330	4.520	1,049,000	4,661,080	4.4434	4.400	4.330	4.400	4.330	4.520	1,049,000	4.4434	0.23%
2023-01-26	4.390	4.310	4.410	4.130	4.400	952,000	4,129,015	4.3372	4.390	4.310	4.410	4.130	4.400	952,000	4.3372	3.78%
2023-01-20	4.230	4.160	4.230	3.900	4.230	1,104,000	4,513,810	4.0886	4.230	4.160	4.230	3.900	4.230	1,104,000	4.0886	6.82%
2023-01-19	3.960	3.960	4.000	3.900	4.040	1,028,000	4,095,540	3.9840	3.960	3.960	4.000	3.900	4.040	1,028,000	3.9840	-2.22%
2023-01-18	4.050	3.970	4.050	3.930	4.050	2,060,000	8,210,580	3.9857	4.050	3.970	4.050	3.930	4.050	2,060,000	3.9857	0.75%
2023-01-17	4.020	3.950	4.020	3.910	4.020	2,122,000	8,413,450	3.9649	4.020	3.950	4.020	3.910	4.020	2,122,000	3.9649	0.50%
2023-01-16	4.000	3.970	4.020	3.850	4.000	1,798,000	7,098,360	3.9479	4.000	3.970	4.020	3.850	4.000	1,798,000	3.9479	2.56%
2023-01-13	3.900	3.860	3.900	3.780	3.930	1,812,000	6,992,180	3.8588	3.900	3.860	3.900	3.780	3.930	1,812,000	3.8588	-0.26%
2023-01-12	3.910	3.860	3.910	3.850	3.950	1,634,000	6,356,340	3.8900	3.910	3.860	3.910	3.850	3.950	1,634,000	3.8900	0.26%
2023-01-11	3.900	3.900	4.000	3.870	4.050	1,530,000	6,127,780	4.0051	3.900	3.900	4.000	3.870	4.050	1,530,000	4.0051	-0.51%
2023-01-10	3.920	3.890	3.970	3.860	3.970	1,224,000	4,805,770	3.9263	3.920	3.890	3.970	3.860	3.970	1,224,000	3.9263	-1.26%
2023-01-09	3.970	3.890	3.980	3.880	4.150	2,676,000	10,559,210	3.9459	3.970	3.890	3.980	3.880	4.150	2,676,000	3.9459	-4.34%
2023-01-06	4.150	4.120	4.150	3.980	4.180	1,805,000	7,412,380	4.1066	4.150	4.120	4.150	3.980	4.180	1,805,000	4.1066	3.23%
2023-01-05	4.020	4.000	4.020	3.900	4.040	2,054,000	8,176,740	3.9809	4.020	4.000	4.020	3.900	4.040	2,054,000	3.9809	1.26%
2023-01-04	3.970	3.910	3.970	3.850	3.980	255,298	1,003,815	3.9319	3.970	3.910	3.970	3.850	3.980	255,298	3.9319	1.53%
2023-01-03	3.910	3.860	3.940	3.740	3.910	2,063,000	7,925,090	3.8415	3.910	3.860	3.940	3.740	3.910	2,063,000	3.8415	3.17%
2022-12-30	3.790	3.790	3.830	3.710	3.950	1,058,000	4,000,500	3.7812	3.790	3.790	3.830	3.710	3.950	1,058,000	3.7812	-2.32%
2022-12-29	3.880	3.880	3.960	3.590	3.950	1,140,000	4,222,130	3.7036	3.880	3.880	3.960	3.590	3.950	1,140,000	3.7036	0.52%
2022-12-28	3.860	3.830	3.860	3.860	3.980	1,080,000	4,250,770	3.9359	3.860	3.830	3.860	3.860	3.980	1,080,000	3.9359	-1.78%
2022-12-23	3.930	3.900	3.950	3.900	4.020	1,464,000	5,809,780	3.9684	3.930	3.900	3.950	3.900	4.020	1,464,000	3.9684	-1.75%
2022-12-22	4.000	3.960	4.000	3.900	4.070	1,886,000	7,558,160	4.0075	4.000	3.960	4.000	3.900	4.070	1,886,000	4.0075	0.00%
2022-12-21	4.000	3.960	4.000	3.900	4.040	1,922,998	7,673,142	3.9902	4.000	3.960	4.000	3.900	4.040	1,922,998	3.9902	2.04%
2022-12-20	3.920	3.920	4.000	3.850	4.020	736,000	2,928,110	3.9784	3.920	3.920	4.000	3.850	4.020	736,000	3.9784	-1.51%
2022-12-19	3.980	3.930	3.980	3.850	4.000	839,000	3,294,400	3.9266	3.980	3.930	3.980	3.850	4.000	839,000	3.9266	0.76%
2022-12-16	3.950	3.930	3.950	3.950	4.100	771,000	3,112,670	4.0372	3.950	3.930	3.950	3.950	4.100	771,000	4.0372	0.25%
2022-12-15	3.940	3.940	4.030	3.940	4.100	782,000	3,154,160	4.0335	3.940	3.940	4.030	3.940	4.100	782,000	4.0335	-6.64%
2022-12-14	4.220	4.190	4.220	4.100	4.270	1,323,000	5,584,810	4.2213	4.220	4.190	4.220	4.100	4.270	1,323,000	4.2213	0.72%
2022-12-13	4.190	4.130	4.190	4.040	4.200	1,226,000	5,068,050	4.1338	4.190	4.130	4.190	4.040	4.200	1,226,000	4.1338	4.75%
2022-12-12	4.000	4.000	4.090	3.950	4.110	1,196,998	4,781,558	3.9946	4.000	4.000	4.090	3.950	4.110	1,196,998	3.9946	0.76%
2022-12-09	3.970	3.970	4.040	3.900	4.060	1,001,000	3,983,190	3.9792	3.970	3.970	4.040	3.900	4.060	1,001,000	3.9792	3.93%
2022-12-08	3.820	3.820	3.900	3.720	3.910	1,013,000	3,915,106	3.8649	3.820	3.820	3.900	3.720	3.910	1,013,000	3.8649	0.00%
2022-12-07	3.820	3.820	3.870	3.790	3.970	795,000	3,060,440	3.8496	3.820	3.820	3.870	3.790	3.970	795,000	3.8496	-2.05%
2022-12-06	3.900	3.900	3.940	3.780	4.010	1,663,000	6,391,450	3.8433	3.900	3.900	3.940	3.780	4.010	1,663,000	3.8433	2.09%
2022-12-05	3.820	3.820	3.850	3.660	4.350	1,409,742	5,409,073	3.8369	3.820	3.820	3.850	3.660	4.350	1,409,742	3.8369	-1.80%
2022-12-02	3.890	3.890	3.970	3.860	4.300	1,664,871	6,650,759	3.9948	3.890	3.890	3.970	3.860	4.300	1,664,871	3.9948	-8.04%
2022-12-01	4.230	4.170	4.230	4.150	4.500	1,417,000	6,058,004	4.2752	4.230	4.170	4.230	4.150	4.500	1,417,000	4.2752	-4.08%
2022-11-30	4.410	4.410	4.420	4.230	4.570	1,763,000	7,869,680	4.4638	4.410	4.410	4.420	4.230	4.570	1,763,000	4.4638	-0.68%
2022-11-29	4.440	4.410	4.440	4.170	4.530	2,072,000	9,029,267	4.3578	4.440	4.410	4.440	4.170	4.530	2,072,000	4.3578	4.96%
2022-11-28	4.230	4.220	4.280	3.990	4.270	1,993,000	8,250,240	4.1396	4.230	4.220	4.280	3.990	4.270	1,993,000	4.1396	2.17%
2022-11-25	4.140	4.140	4.200	4.060	4.220	2,823,000	11,651,330	4.1273	4.140	4.140	4.200	4.060	4.220	2,823,000	4.1273	1.22%
2022-11-24	4.090	3.980	4.090	3.850	4.190	990,000	3,990,570	4.0309	4.090	3.980	4.090	3.850	4.190	990,000	4.0309	2.76%
2022-11-23	3.980	3.940	3.980	3.840	4.050	987,000	3,913,250	3.9648	3.980	3.940	3.980	3.840	4.050	987,000	3.9648	2.31%
2022-11-22	3.890	3.840	3.900	3.820	4.080	964,000	3,819,493	3.9621	3.890	3.840	3.900	3.820	4.080	964,000	3.9621	-2.02%
2022-11-21	3.970	3.900	3.980	3.760	4.100	1,227,000	4,878,870	3.9763	3.970	3.900	3.980	3.760	4.100	1,227,000	3.9763	2.58%
2022-11-18	3.870	3.870	3.880	3.800	4.100	2,483,000	9,864,700	3.9729	3.870	3.870	3.880	3.800	4.100	2,483,000	3.9729	0.78%
2022-11-17	3.840	3.840	3.940	3.600	3.960	1,146,000	4,376,610	3.8190	3.840	3.840	3.940	3.600	3.960	1,146,000	3.8190	2.95%
2022-11-16	3.730	3.730	3.750	3.670	4.040	1,407,000	5,375,900	3.8208	3.730	3.730	3.750	3.670	4.040	1,407,000	3.8208	-0.53%
2022-11-15	3.750	3.700	3.750	3.300	3.750	1,048,000	3,808,100	3.6337	3.750	3.700	3.750	3.300	3.750	1,048,000	3.6337	10.29%
2022-11-14	3.400	3.400	3.460	3.400	3.590	1,356,000	4,727,230	3.4862	3.400	3.400	3.460	3.400	3.590	1,356,000	3.4862	-1.73%
2022-11-11	3.460	3.410	3.460	3.160	3.460	3,128,000	10,621,850	3.3957	3.460	3.410	3.460	3.160	3.460	3,128,000	3.3957	6.46%
2022-11-10	3.250	3.200	3.270	3.120	3.250	1,682,000	5,339,620	3.1746	3.250	3.200	3.270	3.120	3.250	1,682,000	3.1746	1.25%
2022-11-09	3.210	3.210	3.280	3.140	3.380	2,558,000	8,417,210	3.2905	3.210	3.210	3.280	3.140	3.380	2,558,000	3.2905	2.23%
2022-11-08	3.140	3.140	3.200	3.130	3.260	2,556,000	8,185,751	3.2026	3.140	3.140	3.200	3.130	3.260	2,556,000	3.2026	-4.27%
2022-11-07	3.280	3.240	3.280	3.100	3.300	2,489,000	8,085,240	3.2484	3.280	3.240	3.280	3.100	3.300	2,489,000	3.2484	1.86%
2022-11-04	3.220	3.180	3.220	3.050	3.240	1,840,000	5,855,110	3.1821	3.220	3.180	3.220	3.050	3.240	1,840,000	3.1821	4.55%
2022-11-03	3.080	3.070	3.080	3.030	3.240	2,893,000	9,047,320	3.1273	3.080	3.070	3.080	3.030	3.240	2,893,000	3.1273	-5.52%
2022-11-02	3.260	3.250	3.300	3.140	3.300	1,232,000	3,964,560	3.2180	3.260	3.250	3.300	3.140	3.300	1,232,000	3.2180	1.87%
2022-11-01	3.200	3.180	3.210	3.130	3.300	1,358,000	4,327,830	3.1869	3.200	3.180	3.210	3.130	3.300	1,358,000	3.1869	-1.23%
2022-10-31	3.240	3.200	3.240	3.190	3.420	1,476,000	4,849,020	3.2852	3.240	3.200	3.240	3.190	3.420	1,476,000	3.2852	-6.90%
2022-10-28	3.480	3.450	3.480	3.370	3.500	2,920,000	9,962,350	3.4118	3.480	3.450	3.480	3.370	3.500	2,920,000	3.4118	-1.69%
2022-10-27	3.540	3.520	3.540	3.460	3.590	2,405,000	8,456,119	3.5161	3.540	3.520	3.540	3.460	3.590	2,405,000	3.5161	-0.84%
2022-10-26	3.570	3.510	3.570	3.420	3.600	2,397,000	8,480,130	3.5378	3.570	3.510	3.570	3.420	3.600	2,397,000	3.5378	2.00%
2022-10-25	3.500	3.500	3.570	3.440	3.610	2,422,000	8,607,390	3.5538	3.500	3.500	3.570	3.440	3.610	2,422,000	3.5538	-1.96%
2022-10-24	3.570	3.520	3.570	3.320	3.680	4,092,000	14,778,520	3.6116	3.570	3.520	3.570	3.320	3.680	4,092,000	3.6116	-4.03%
2022-10-21	3.720	3.620	3.720	3.260	3.740	4,506,000	15,798,790	3.5062	3.720	3.620	3.720	3.260	3.740	4,506,000	3.5062	15.17%
2022-10-20	3.230	3.230	3.240	3.120	3.290	8,157,099	26,281,539	3.2219	3.230	3.230	3.240	3.120	3.290	8,157,099	3.2219	0.94%
2022-10-19	3.200	3.150	3.200	3.060	3.290	3,072,000	9,666,880	3.1468	3.200	3.150	3.200	3.060	3.290	3,072,000	3.1468	5.96%
2022-10-18	3.020	3.000	3.020	3.010	3.160	4,823,000	14,678,050	3.0433	3.020	3.000	3.020	3.010	3.160	4,823,000	3.0433	-2.58%
2022-10-17	3.100	3.060	3.100	3.010	3.200	5,208,000	15,823,720	3.0383	3.100	3.060	3.100	3.010	3.200	5,208,000	3.0383	-2.21%
2022-10-14	3.170	3.170	3.190	3.040	3.190	2,302,000	7,188,260	3.1226	3.170	3.170	3.190	3.040	3.190	2,302,000	3.1226	3.93%
2022-10-13	3.050	3.050	3.060	3.050	3.200	3,909,000	12,078,270	3.0899	3.050	3.050	3.060	3.050	3.200	3,909,000	3.0899	-1.61%
2022-10-12	3.100	3.100	3.110	3.050	3.400	7,416,000	23,563,500	3.1774	3.100	3.100	3.110	3.050	3.400	7,416,000	3.1774	-6.91%
2022-10-11	3.330	3.310	3.330	3.220	3.350	4,369,000	14,477,290	3.3136	3.330	3.310	3.330	3.220	3.350	4,369,000	3.3136	0.30%
2022-10-10	3.320	3.320	3.350	3.240	3.410	4,732,000	15,691,543	3.3160	3.320	3.320	3.350	3.240	3.410	4,732,000	3.3160	-1.19%
2022-10-07	3.360	3.300	3.360	3.270	3.410	2,662,689	8,869,450	3.3310	3.360	3.300	3.360	3.270	3.410	2,662,689	3.3310	-1.47%
2022-10-06	3.410	3.400	3.410	3.340	3.500	4,588,000	15,765,310	3.4362	3.410	3.400	3.410	3.340	3.500	4,588,000	3.4362	-1.16%
2022-10-05	3.450	3.420	3.450	3.410	3.490	2,764,000	9,524,700	3.4460	3.450	3.420	3.450	3.410	3.490	2,764,000	3.4460	-1.43%
2022-10-03	3.500	3.480	3.500	3.380	3.520	5,566,000	19,313,890	3.4700	3.500	3.480	3.500	3.380	3.520	5,566,000	3.4700	2.94%
2022-09-30	3.400	3.400	3.430	3.360	3.670	3,521,000	12,057,910	3.4246	3.400	3.400	3.430	3.360	3.670	3,521,000	3.4246	-5.56%
2022-09-29	3.600	3.600	3.620	3.490	3.760	2,561,000	9,260,500	3.6160	3.600	3.600	3.620	3.490	3.760	2,561,000	3.6160	-3.74%
2022-09-28	3.740	3.720	3.740	3.670	3.830	3,106,000	11,619,270	3.7409	3.740	3.720	3.740	3.670	3.830	3,106,000	3.7409	-3.11%
2022-09-27	3.860	3.820	3.860	3.750	3.870	3,090,000	11,819,600	3.8251	3.860	3.820	3.860	3.750	3.870	3,090,000	3.8251	1.05%
2022-09-26	3.820	3.820	3.830	3.750	3.900	2,383,222	9,132,689	3.8321	3.820	3.820	3.830	3.750	3.900	2,383,222	3.8321	-1.80%
2022-09-23	3.890	3.860	3.890	3.800	3.950	2,671,000	10,306,465	3.8587	3.890	3.860	3.890	3.800	3.950	2,671,000	3.8587	0.26%
2022-09-22	3.880	3.850	3.880	3.820	3.950	3,401,000	13,256,110	3.8977	3.880	3.850	3.880	3.820	3.950	3,401,000	3.8977	-1.27%
2022-09-21	3.930	3.930	3.950	3.860	3.980	2,642,000	10,354,740	3.9193	3.930	3.930	3.950	3.860	3.980	2,642,000	3.9193	-1.01%
2022-09-20	3.970	3.930	3.970	3.860	3.970	2,612,000	10,227,590	3.9156	3.970	3.930	3.970	3.860	3.970	2,612,000	3.9156	3.66%
2022-09-19	3.830	3.830	3.880	3.830	4.020	2,481,000	9,628,685	3.8810	3.830	3.830	3.880	3.830	4.020	2,481,000	3.8810	-4.96%
2022-09-16	4.030	3.990	4.030	3.930	4.030	2,995,000	11,953,170	3.9910	4.030	3.990	4.030	3.930	4.030	2,995,000	3.9910	0.00%
2022-09-15	4.030	4.000	4.030	3.830	4.050	2,722,000	10,862,020	3.9905	4.030	4.000	4.030	3.830	4.050	2,722,000	3.9905	3.07%
2022-09-14	3.910	3.910	3.960	3.780	3.950	2,603,898	10,161,652	3.9025	3.910	3.910	3.960	3.780	3.950	2,603,898	3.9025	1.56%
2022-09-13	3.850	3.850	3.880	3.830	4.030	3,083,000	12,086,000	3.9202	3.850	3.850	3.880	3.830	4.030	3,083,000	3.9202	-3.75%
2022-09-09	4.000	3.980	4.000	3.770	4.010	2,714,000	10,699,420	3.9423	4.000	3.980	4.000	3.770	4.010	2,714,000	3.9423	5.26%
2022-09-08	3.800	3.760	3.800	3.730	3.870	2,968,000	11,225,360	3.7821	3.800	3.760	3.800	3.730	3.870	2,968,000	3.7821	-2.06%
2022-09-07	3.880	3.860	3.880	3.720	3.880	2,653,000	10,137,860	3.8213	3.880	3.860	3.880	3.720	3.880	2,653,000	3.8213	2.37%
2022-09-06	3.790	3.790	3.840	3.680	3.840	2,696,000	10,264,840	3.8074	3.790	3.790	3.840	3.680	3.840	2,696,000	3.8074	1.07%
2022-09-05	3.750	3.730	3.750	3.630	3.750	2,744,000	10,185,140	3.7118	3.750	3.730	3.750	3.630	3.750	2,744,000	3.7118	1.63%
2022-09-02	3.690	3.660	3.690	3.660	3.760	1,067,000	3,948,450	3.7005	3.690	3.660	3.690	3.660	3.760	1,067,000	3.7005	-3.15%
2022-09-01	3.810	3.780	3.810	3.700	3.810	2,292,000	8,643,240	3.7710	3.810	3.780	3.810	3.700	3.810	2,292,000	3.7710	0.26%
2022-08-31	3.800	3.800	3.810	3.640	3.860	4,917,000	18,619,800	3.7868	3.800	3.800	3.810	3.640	3.860	4,917,000	3.7868	2.70%
2022-08-30	3.700	3.690	3.700	3.600	3.700	4,430,000	16,217,080	3.6607	3.700	3.690	3.700	3.600	3.700	4,430,000	3.6607	1.65%
2022-08-29	3.640	3.630	3.640	3.620	3.720	3,994,000	14,620,470	3.6606	3.640	3.630	3.640	3.620	3.720	3,994,000	3.6606	-2.93%
2022-08-26	3.750	3.700	3.750	3.590	3.750	4,063,000	14,968,840	3.6842	3.750	3.700	3.750	3.590	3.750	4,063,000	3.6842	3.02%
2022-08-25	3.640	3.640	3.670	3.580	3.800	2,319,000	8,446,690	3.6424	3.640	3.640	3.670	3.580	3.800	2,319,000	3.6424	-1.89%
2022-08-24	3.710	3.700	3.710	3.700	3.980	3,589,000	13,553,240	3.7763	3.710	3.700	3.710	3.700	3.980	3,589,000	3.7763	-7.71%
2022-08-23	4.020	4.010	4.020	3.960	4.080	3,344,000	13,411,350	4.0106	4.020	4.010	4.020	3.960	4.080	3,344,000	4.0106	-1.23%
2022-08-22	4.070	4.050	4.070	4.030	4.120	3,673,000	14,913,412	4.0603	4.070	4.050	4.070	4.030	4.120	3,673,000	4.0603	-0.73%
2022-08-19	4.100	4.090	4.100	3.990	4.150	3,759,000	15,414,700	4.1007	4.100	4.090	4.100	3.990	4.150	3,759,000	4.1007	0.24%
2022-08-18	4.090	4.090	4.150	4.060	4.130	3,639,533	14,895,624	4.0927	4.090	4.090	4.150	4.060	4.130	3,639,533	4.0927	0.00%
2022-08-17	4.090	4.070	4.090	3.990	4.100	3,280,000	13,303,270	4.0559	4.090	4.070	4.090	3.990	4.100	3,280,000	4.0559	1.49%
2022-08-16	4.030	4.010	4.030	3.880	4.040	3,267,000	13,049,880	3.9945	4.030	4.010	4.030	3.880	4.040	3,267,000	3.9945	3.33%
2022-08-15	3.900	3.880	3.900	3.830	3.910	3,792,000	14,680,530	3.8714	3.900	3.880	3.900	3.830	3.910	3,792,000	3.8714	0.26%
2022-08-12	3.890	3.860	3.890	3.780	3.920	3,936,000	15,152,550	3.8497	3.890	3.860	3.890	3.780	3.920	3,936,000	3.8497	0.26%
2022-08-11	3.880	3.870	3.880	3.800	3.960	3,050,000	11,827,210	3.8778	3.880	3.870	3.880	3.800	3.960	3,050,000	3.8778	-0.77%
2022-08-10	3.910	3.870	3.910	3.840	3.920	3,029,000	11,763,680	3.8837	3.910	3.870	3.910	3.840	3.920	3,029,000	3.8837	2.09%
2022-08-09	3.830	3.830	3.840	3.810	3.980	3,056,000	11,865,950	3.8828	3.830	3.830	3.840	3.810	3.980	3,056,000	3.8828	-4.25%
2022-08-08	4.000	3.970	4.000	3.980	4.060	1,823,000	7,309,480	4.0096	4.000	3.970	4.000	3.980	4.060	1,823,000	4.0096	-1.23%
2022-08-05	4.050	4.010	4.050	3.960	4.070	1,732,000	6,968,280	4.0233	4.050	4.010	4.050	3.960	4.070	1,732,000	4.0233	0.75%
2022-08-04	4.020	4.000	4.020	3.950	4.050	2,374,000	9,493,970	3.9991	4.020	4.000	4.020	3.950	4.050	2,374,000	3.9991	0.00%
2022-08-03	4.020	3.980	4.020	3.950	4.030	2,390,000	9,519,840	3.9832	4.020	3.980	4.020	3.950	4.030	2,390,000	3.9832	-0.74%
2022-08-02	4.050	4.020	4.050	3.930	4.100	3,460,000	13,880,130	4.0116	4.050	4.020	4.050	3.930	4.100	3,460,000	4.0116	-0.98%
2022-08-01	4.090	4.090	4.130	4.020	4.180	2,747,000	11,196,280	4.0758	4.090	4.090	4.130	4.020	4.180	2,747,000	4.0758	-3.76%
2022-07-29	4.250	4.250	4.260	4.120	4.250	3,651,000	15,199,800	4.1632	4.250	4.250	4.260	4.120	4.250	3,651,000	4.1632	2.41%
2022-07-28	4.150	4.130	4.180	4.060	4.160	2,717,000	11,186,150	4.1171	4.150	4.130	4.180	4.060	4.160	2,717,000	4.1171	0.73%
2022-07-27	4.120	4.120	4.130	4.110	4.190	2,309,000	9,590,490	4.1535	4.120	4.120	4.130	4.110	4.190	2,309,000	4.1535	-3.51%
2022-07-26	4.270	4.220	4.270	4.110	4.270	2,114,000	8,871,920	4.1967	4.270	4.220	4.270	4.110	4.270	2,114,000	4.1967	1.43%
2022-07-25	4.210	4.160	4.220	4.110	4.280	2,333,000	9,771,900	4.1886	4.210	4.160	4.220	4.110	4.280	2,333,000	4.1886	0.72%
2022-07-22	4.180	4.100	4.180	4.060	4.190	2,160,000	8,904,570	4.1225	4.180	4.100	4.180	4.060	4.190	2,160,000	4.1225	0.24%
2022-07-21	4.170	4.170	4.200	4.090	4.250	2,619,000	10,934,040	4.1749	4.170	4.170	4.200	4.090	4.250	2,619,000	4.1749	-1.65%
2022-07-20	4.240	4.210	4.240	4.210	4.320	1,675,000	7,118,640	4.2499	4.240	4.210	4.240	4.210	4.320	1,675,000	4.2499	-0.47%
2022-07-19	4.260	4.230	4.260	4.180	4.310	3,568,000	15,131,900	4.2410	4.260	4.230	4.260	4.180	4.310	3,568,000	4.2410	1.19%
2022-07-18	4.210	4.210	4.280	4.130	4.310	2,260,000	9,576,790	4.2375	4.210	4.210	4.280	4.130	4.310	2,260,000	4.2375	1.45%
2022-07-15	4.150	4.150	4.170	4.150	4.250	2,370,000	9,912,710	4.1826	4.150	4.150	4.170	4.150	4.250	2,370,000	4.1826	-1.89%
2022-07-14	4.230	4.230	4.300	4.190	4.300	2,831,000	11,953,816	4.2225	4.230	4.230	4.300	4.190	4.300	2,831,000	4.2225	-2.98%
2022-07-13	4.360	4.280	4.360	4.260	4.370	2,511,000	10,797,090	4.2999	4.360	4.280	4.360	4.260	4.370	2,511,000	4.2999	0.00%
2022-07-12	4.360	4.280	4.360	4.260	4.410	3,148,000	13,530,080	4.2980	4.360	4.280	4.360	4.260	4.410	3,148,000	4.2980	0.69%
2022-07-11	4.330	4.250	4.330	4.250	4.430	3,159,000	13,600,820	4.3054	4.330	4.250	4.330	4.250	4.430	3,159,000	4.3054	-1.59%
2022-07-08	4.400	4.300	4.400	4.250	4.490	4,291,000	18,662,920	4.3493	4.400	4.300	4.400	4.250	4.490	4,291,000	4.3493	0.23%
2022-07-07	4.390	4.390	4.400	4.380	4.500	1,566,000	6,978,330	4.4561	4.390	4.390	4.400	4.380	4.500	1,566,000	4.4561	-0.90%
2022-07-06	4.430	4.360	4.430	4.360	4.490	1,508,000	6,645,970	4.4071	4.430	4.360	4.430	4.360	4.490	1,508,000	4.4071	0.68%
2022-07-05	4.400	4.400	4.480	4.400	4.630	1,884,000	8,584,583	4.5566	4.400	4.400	4.480	4.400	4.630	1,884,000	4.5566	-4.35%
2022-07-04	4.600	4.540	4.600	4.520	4.620	1,265,000	5,785,730	4.5737	4.600	4.540	4.600	4.520	4.620	1,265,000	4.5737	0.00%
2022-06-30	4.600	4.530	4.600	4.460	4.650	1,967,000	8,985,130	4.5679	4.600	4.530	4.600	4.460	4.650	1,967,000	4.5679	3.60%
2022-06-29	4.440	4.440	4.530	4.430	4.540	2,045,000	9,167,830	4.4830	4.440	4.440	4.530	4.430	4.540	2,045,000	4.4830	0.23%
2022-06-28	4.430	4.430	4.460	4.430	4.640	1,626,000	7,349,810	4.5202	4.430	4.430	4.460	4.430	4.640	1,626,000	4.5202	-0.45%
2022-06-27	4.450	4.410	4.450	4.350	4.500	1,849,000	8,245,080	4.4592	4.450	4.410	4.450	4.350	4.500	1,849,000	4.4592	0.23%
2022-06-24	4.440	4.430	4.440	4.320	4.450	1,770,000	7,796,970	4.4051	4.440	4.430	4.440	4.320	4.450	1,770,000	4.4051	1.60%
2022-06-23	4.370	4.370	4.410	4.270	4.440	1,610,000	7,081,420	4.3984	4.370	4.370	4.410	4.270	4.440	1,610,000	4.3984	0.92%
2022-06-22	4.330	4.290	4.330	4.280	4.380	917,000	3,973,190	4.3328	4.330	4.290	4.330	4.280	4.380	917,000	4.3328	0.23%
2022-06-21	4.320	4.270	4.360	4.180	4.380	1,455,000	6,260,620	4.3028	4.320	4.270	4.360	4.180	4.380	1,455,000	4.3028	4.35%
2022-06-20	4.140	4.140	4.200	4.060	4.200	1,462,000	6,083,160	4.1608	4.140	4.140	4.200	4.060	4.200	1,462,000	4.1608	2.48%
2022-06-17	4.040	4.030	4.040	4.000	4.130	1,606,000	6,554,510	4.0813	4.040	4.030	4.040	4.000	4.130	1,606,000	4.0813	0.00%
2022-06-16	4.040	4.030	4.040	4.000	4.120	1,681,000	6,837,400	4.0675	4.040	4.030	4.040	4.000	4.120	1,681,000	4.0675	-1.46%
2022-06-15	4.100	4.060	4.100	3.980	4.190	1,791,000	7,317,470	4.0857	4.100	4.060	4.100	3.980	4.190	1,791,000	4.0857	1.74%
2022-06-14	4.030	3.990	4.030	3.950	4.050	1,114,000	4,478,990	4.0206	4.030	3.990	4.030	3.950	4.050	1,114,000	4.0206	-0.49%
2022-06-13	4.050	4.020	4.050	4.000	4.070	2,458,000	9,913,010	4.0330	4.050	4.020	4.050	4.000	4.070	2,458,000	4.0330	-2.17%
2022-06-10	4.140	4.080	4.140	4.010	4.200	3,794,000	15,476,610	4.0792	4.140	4.080	4.140	4.010	4.200	3,794,000	4.0792	-0.24%
2022-06-09	4.150	4.130	4.150	3.970	4.200	1,961,000	8,008,720	4.0840	4.150	4.130	4.150	3.970	4.200	1,961,000	4.0840	3.75%
2022-06-08	4.000	3.970	4.030	3.940	4.040	2,171,025	8,709,299	4.0116	4.000	3.970	4.030	3.940	4.040	2,171,025	4.0116	-0.25%
2022-06-07	4.010	4.000	4.020	3.940	4.030	1,898,000	7,597,760	4.0030	4.010	4.000	4.020	3.940	4.030	1,898,000	4.0030	0.25%
2022-06-06	4.000	3.980	4.010	3.850	4.020	1,709,000	6,813,150	3.9866	4.000	3.980	4.010	3.850	4.020	1,709,000	3.9866	1.78%
2022-06-02	3.930	3.900	3.930	3.750	3.960	2,667,000	10,250,530	3.8435	3.930	3.900	3.930	3.750	3.960	2,667,000	3.8435	2.61%
2022-06-01	3.830	3.830	3.900	3.830	4.100	921,000	3,590,760	3.8988	3.830	3.830	3.900	3.830	4.100	921,000	3.8988	-4.01%
2022-05-31	3.990	3.950	3.990	3.750	3.990	3,956,000	15,261,631	3.8578	3.990	3.950	3.990	3.750	3.990	3,956,000	3.8578	4.72%
2022-05-30	3.970	3.910	3.970	3.890	4.080	2,520,000	9,900,620	3.9288	3.810	3.752	3.810	3.733	3.916	2,625,827	3.7705	-1.98%
2022-05-27	4.050	4.000	4.050	4.010	4.240	954,000	3,922,110	4.1112	3.887	3.839	3.887	3.848	4.069	994,063	3.9455	-2.41%
2022-05-26	4.150	4.150	4.160	4.140	4.360	1,732,000	7,324,090	4.2287	3.983	3.983	3.992	3.973	4.184	1,804,735	4.0583	-5.03%
2022-05-25	4.370	4.320	4.370	4.280	4.380	1,644,000	7,112,840	4.3265	4.194	4.146	4.194	4.108	4.203	1,713,039	4.1522	1.39%
2022-05-24	4.310	4.310	4.350	4.260	4.390	1,359,000	5,892,030	4.3356	4.136	4.136	4.175	4.088	4.213	1,416,071	4.1608	0.47%
2022-05-23	4.290	4.270	4.290	4.200	4.370	1,926,000	8,237,110	4.2768	4.117	4.098	4.117	4.031	4.194	2,006,882	4.1044	-2.05%
2022-05-20	4.380	4.300	4.380	4.290	4.380	1,614,000	7,004,410	4.3398	4.203	4.127	4.203	4.117	4.203	1,681,780	4.1649	2.10%
2022-05-19	4.290	4.260	4.330	4.190	4.330	1,887,000	8,067,860	4.2755	4.117	4.088	4.155	4.021	4.155	1,966,244	4.1032	-0.46%
2022-05-18	4.310	4.260	4.320	4.200	4.380	1,977,000	8,408,060	4.2529	4.136	4.088	4.146	4.031	4.203	2,060,024	4.0815	-0.92%
2022-05-17	4.350	4.300	4.350	4.250	4.360	2,078,000	8,922,090	4.2936	4.175	4.127	4.175	4.079	4.184	2,165,265	4.1206	-0.68%
2022-05-16	4.380	4.300	4.380	4.220	4.380	1,778,000	7,649,500	4.3023	4.203	4.127	4.203	4.050	4.203	1,852,667	4.1289	2.34%
2022-05-13	4.280	4.210	4.280	4.120	4.310	1,685,000	7,090,410	4.2080	4.108	4.040	4.108	3.954	4.136	1,755,761	4.0384	1.90%
2022-05-12	4.200	4.190	4.200	4.190	4.480	1,359,000	5,902,650	4.3434	4.031	4.021	4.031	4.021	4.299	1,416,071	4.1683	-6.04%
2022-05-11	4.470	4.460	4.470	4.350	4.580	1,484,438	6,582,539	4.4344	4.290	4.280	4.290	4.175	4.395	1,546,777	4.2556	-1.32%
2022-05-10	4.530	4.440	4.530	4.330	4.540	1,564,050	6,940,143	4.4373	4.347	4.261	4.347	4.155	4.357	1,629,732	4.2585	0.67%
2022-05-06	4.500	4.440	4.500	4.440	4.610	1,436,000	6,474,547	4.5087	4.319	4.261	4.319	4.261	4.424	1,496,304	4.3270	-2.39%
2022-05-05	4.610	4.560	4.610	4.570	4.670	1,696,000	7,852,245	4.6299	4.424	4.376	4.424	4.386	4.482	1,767,223	4.4433	0.22%
2022-05-04	4.600	4.540	4.600	4.490	4.600	1,614,000	7,325,040	4.5384	4.415	4.357	4.415	4.309	4.415	1,681,780	4.3555	3.37%
2022-05-03	4.450	4.450	4.510	4.280	4.590	1,953,000	8,726,180	4.4681	4.271	4.271	4.328	4.108	4.405	2,035,016	4.2880	3.97%
2022-04-29	4.280	4.280	4.350	4.120	4.380	1,828,000	7,766,920	4.2489	4.108	4.108	4.175	3.954	4.203	1,904,766	4.0776	1.66%
2022-04-28	4.210	4.220	4.270	4.120	4.300	1,812,000	7,628,900	4.2102	4.040	4.050	4.098	3.954	4.127	1,888,094	4.0405	0.24%
2022-04-27	4.200	4.190	4.200	4.190	4.450	1,781,000	7,575,030	4.2532	4.031	4.021	4.031	4.021	4.271	1,855,793	4.0818	-4.33%
2022-04-26	4.390	4.320	4.410	4.300	4.470	2,667,000	11,678,580	4.3789	4.213	4.146	4.232	4.127	4.290	2,779,000	4.2024	-1.13%
2022-04-25	4.440	4.390	4.450	4.400	4.550	1,800,000	7,992,120	4.4401	4.261	4.213	4.271	4.223	4.367	1,875,591	4.2611	-1.99%
2022-04-22	4.530	4.420	4.540	4.400	4.550	1,509,000	6,759,260	4.4793	4.347	4.242	4.357	4.223	4.367	1,572,370	4.2988	1.12%
2022-04-21	4.480	4.380	4.480	4.330	4.580	1,458,000	6,521,390	4.4728	4.299	4.203	4.299	4.155	4.395	1,519,228	4.2926	0.00%
2022-04-20	4.480	4.480	4.590	4.480	4.940	1,237,000	5,807,860	4.6951	4.299	4.299	4.405	4.299	4.741	1,288,948	4.5059	-8.57%
2022-04-19	4.900	4.840	4.900	4.740	4.910	1,609,000	7,748,600	4.8158	4.703	4.645	4.703	4.549	4.712	1,676,570	4.6217	0.00%
2022-04-14	4.900	4.850	4.900	4.750	4.940	977,000	4,745,660	4.8574	4.703	4.655	4.703	4.559	4.741	1,018,029	4.6616	0.20%
2022-04-13	4.890	4.840	4.890	4.730	4.900	1,295,143	6,225,133	4.8065	4.693	4.645	4.693	4.539	4.703	1,349,532	4.6128	4.26%
2022-04-12	4.690	4.660	4.750	4.660	4.870	1,386,000	6,621,900	4.7777	4.501	4.472	4.559	4.472	4.674	1,444,205	4.5852	-0.85%
2022-04-11	4.730	4.730	4.760	4.730	4.850	1,243,617	5,961,098	4.7934	4.539	4.539	4.568	4.539	4.655	1,295,842	4.6002	-1.25%
2022-04-08	4.790	4.750	4.800	4.580	4.790	3,015,000	14,087,160	4.6724	4.597	4.559	4.607	4.395	4.597	3,141,614	4.4841	2.13%
2022-04-07	4.690	4.530	4.690	4.580	4.800	2,610,899	12,218,859	4.6799	4.501	4.347	4.501	4.395	4.607	2,720,543	4.4913	-1.26%
2022-04-06	4.750	4.730	4.750	4.610	4.900	1,788,000	8,523,970	4.7673	4.559	4.539	4.559	4.424	4.703	1,863,087	4.5752	1.28%
2022-04-04	4.690	4.670	4.690	4.450	4.700	1,962,000	9,064,890	4.6202	4.501	4.482	4.501	4.271	4.511	2,044,394	4.4340	5.39%
2022-04-01	4.450	4.430	4.450	4.310	4.500	1,779,000	7,795,003	4.3817	4.271	4.251	4.271	4.136	4.319	1,853,709	4.2051	1.14%
2022-03-31	4.400	4.400	4.430	4.320	4.480	1,752,000	7,759,270	4.4288	4.223	4.223	4.251	4.146	4.299	1,825,575	4.2503	1.85%
2022-03-30	4.320	4.310	4.360	4.280	4.390	1,425,000	6,208,510	4.3568	4.146	4.136	4.184	4.108	4.213	1,484,843	4.1813	0.47%
2022-03-29	4.300	4.270	4.310	4.240	4.350	2,606,000	11,216,870	4.3042	4.127	4.098	4.136	4.069	4.175	2,715,438	4.1308	0.94%
2022-03-28	4.260	4.240	4.290	4.060	4.270	3,833,000	16,155,820	4.2149	4.088	4.069	4.117	3.896	4.098	3,993,966	4.0451	4.16%
2022-03-25	4.090	4.090	4.150	4.070	4.270	2,031,000	8,391,540	4.1317	3.925	3.925	3.983	3.906	4.098	2,116,291	3.9652	-0.97%
2022-03-24	4.130	4.130	4.180	4.130	4.350	1,557,000	6,597,140	4.2371	3.964	3.964	4.012	3.964	4.175	1,622,386	4.0663	-4.84%
2022-03-23	4.340	4.290	4.340	4.300	4.380	1,712,000	7,415,810	4.3317	4.165	4.117	4.165	4.127	4.203	1,783,895	4.1571	0.93%
2022-03-22	4.300	4.260	4.300	4.230	4.320	1,464,000	6,262,750	4.2778	4.127	4.088	4.127	4.060	4.146	1,525,480	4.1054	-0.46%
2022-03-21	4.320	4.280	4.330	4.260	4.360	1,504,000	6,472,090	4.3033	4.146	4.108	4.155	4.088	4.184	1,567,160	4.1298	0.93%
2022-03-18	4.280	4.240	4.290	4.050	4.300	1,856,000	7,803,210	4.2043	4.108	4.069	4.117	3.887	4.127	1,933,942	4.0349	1.18%
2022-03-17	4.230	4.200	4.230	4.130	4.250	2,046,000	8,595,080	4.2009	4.060	4.031	4.060	3.964	4.079	2,131,921	4.0316	3.93%
2022-03-16	4.070	4.040	4.070	3.930	4.150	1,943,000	7,816,550	4.0229	3.906	3.877	3.906	3.772	3.983	2,024,596	3.8608	2.78%
2022-03-15	3.960	3.950	4.000	3.940	4.160	1,871,000	7,537,500	4.0286	3.800	3.791	3.839	3.781	3.992	1,949,572	3.8662	-4.58%
2022-03-14	4.150	4.150	4.220	4.150	4.440	2,119,000	9,020,380	4.2569	3.983	3.983	4.050	3.983	4.261	2,207,987	4.0853	-6.74%
2022-03-11	4.450	4.390	4.450	4.320	4.500	1,385,000	6,110,240	4.4117	4.271	4.213	4.271	4.146	4.319	1,443,163	4.2339	0.68%
2022-03-10	4.420	4.340	4.420	4.280	4.500	2,389,000	10,458,500	4.3778	4.242	4.165	4.242	4.108	4.319	2,489,325	4.2013	3.51%
2022-03-09	4.270	4.260	4.290	4.270	4.460	1,347,000	5,844,985	4.3393	4.098	4.088	4.117	4.098	4.280	1,403,567	4.1644	-2.73%
2022-03-08	4.390	4.350	4.390	4.350	4.490	1,856,000	8,188,060	4.4117	4.213	4.175	4.213	4.175	4.309	1,933,942	4.2339	0.69%
2022-03-07	4.360	4.370	4.410	4.240	4.450	789,000	3,422,650	4.3380	4.184	4.194	4.232	4.069	4.271	822,134	4.1631	0.93%
2022-03-04	4.320	4.270	4.320	4.270	4.370	1,954,000	8,438,270	4.3185	4.146	4.098	4.146	4.098	4.194	2,036,058	4.1444	-1.14%
2022-03-03	4.370	4.350	4.370	4.310	4.400	1,911,000	8,330,050	4.3590	4.194	4.175	4.194	4.136	4.223	1,991,252	4.1833	2.10%
2022-03-02	4.280	4.280	4.310	4.260	4.350	1,123,000	4,824,390	4.2960	4.108	4.108	4.136	4.088	4.175	1,170,160	4.1228	0.00%
2022-03-01	4.280	4.280	4.310	4.280	4.390	1,942,000	8,469,880	4.3614	4.108	4.108	4.136	4.108	4.213	2,023,554	4.1856	-0.93%
2022-02-28	4.320	4.310	4.350	4.240	4.380	2,177,000	9,386,090	4.3115	4.146	4.136	4.175	4.069	4.203	2,268,423	4.1377	0.70%
2022-02-25	4.290	4.290	4.350	4.260	4.370	2,090,000	9,020,120	4.3158	4.117	4.117	4.175	4.088	4.194	2,177,769	4.1419	-0.23%
2022-02-24	4.300	4.300	4.350	4.300	4.500	2,135,000	9,306,130	4.3588	4.127	4.127	4.175	4.127	4.319	2,224,659	4.1832	-3.37%
2022-02-23	4.450	4.410	4.440	4.390	4.480	1,442,000	6,389,750	4.4312	4.271	4.232	4.261	4.213	4.299	1,502,556	4.2526	0.68%
2022-02-22	4.420	4.420	4.500	4.400	4.570	2,033,060	9,077,284	4.4648	4.242	4.242	4.319	4.223	4.386	2,118,438	4.2849	-1.34%
2022-02-21	4.480	4.480	4.500	4.440	4.530	1,949,000	8,710,220	4.4691	4.299	4.299	4.319	4.261	4.347	2,030,848	4.2890	-0.44%
2022-02-18	4.500	4.470	4.500	4.440	4.510	1,481,000	6,619,650	4.4697	4.319	4.290	4.319	4.261	4.328	1,543,194	4.2896	1.12%
2022-02-17	4.450	4.390	4.450	4.400	4.490	1,725,000	7,665,370	4.4437	4.271	4.213	4.271	4.223	4.309	1,797,441	4.2646	0.68%
2022-02-16	4.420	4.410	4.420	4.240	4.510	1,543,000	6,844,670	4.4359	4.242	4.232	4.242	4.069	4.328	1,607,798	4.2572	-0.45%
2022-02-15	4.440	4.380	4.440	4.380	4.500	1,772,000	7,868,450	4.4404	4.261	4.203	4.261	4.203	4.319	1,846,415	4.2615	-1.33%
2022-02-14	4.500	4.460	4.500	4.410	4.550	1,385,000	6,186,050	4.4665	4.319	4.280	4.319	4.232	4.367	1,443,163	4.2865	0.00%
2022-02-11	4.500	4.500	4.520	4.480	4.630	1,779,000	8,046,450	4.5230	4.319	4.319	4.338	4.299	4.443	1,853,709	4.3407	-1.75%
2022-02-10	4.580	4.540	4.580	4.500	4.580	634,000	2,882,900	4.5472	4.395	4.357	4.395	4.319	4.395	660,625	4.3639	1.55%
2022-02-09	4.510	4.500	4.530	4.490	4.630	1,718,000	7,803,500	4.5422	4.328	4.319	4.347	4.309	4.443	1,790,147	4.3591	-1.31%
2022-02-08	4.570	4.520	4.570	4.480	4.600	1,457,305	6,629,014	4.5488	4.386	4.338	4.386	4.299	4.415	1,518,504	4.3655	0.44%
2022-02-07	4.550	4.470	4.550	4.460	4.570	1,548,000	7,000,400	4.5222	4.367	4.290	4.367	4.280	4.386	1,613,008	4.3400	0.66%
2022-02-04	4.520	4.430	4.520	4.370	4.570	1,599,000	7,166,190	4.4817	4.338	4.251	4.338	4.194	4.386	1,666,150	4.3010	3.20%
2022-01-31	4.380	4.300	4.380	4.260	4.380	160,000	691,520	4.3220	4.203	4.127	4.203	4.088	4.203	166,719	4.1478	1.39%
2022-01-28	4.320	4.320	4.350	4.310	4.390	1,135,000	4,962,980	4.3727	4.146	4.146	4.175	4.136	4.213	1,182,664	4.1964	-0.92%
2022-01-27	4.360	4.310	4.360	4.240	4.360	2,090,000	9,059,110	4.3345	4.184	4.136	4.184	4.069	4.184	2,177,769	4.1598	2.11%
2022-01-26	4.270	4.260	4.340	4.220	4.350	2,090,000	9,018,080	4.3149	4.098	4.088	4.165	4.050	4.175	2,177,769	4.1410	0.00%
2022-01-25	4.270	4.200	4.280	4.150	4.350	2,052,000	8,639,900	4.2105	4.098	4.031	4.108	3.983	4.175	2,138,173	4.0408	-1.39%
2022-01-24	4.330	4.280	4.330	4.250	4.350	2,041,000	8,762,050	4.2930	4.155	4.108	4.155	4.079	4.175	2,126,711	4.1200	0.23%
2022-01-21	4.320	4.250	4.330	4.250	4.360	3,729,000	16,063,000	4.3076	4.146	4.079	4.155	4.079	4.184	3,885,598	4.1340	2.13%
2022-01-20	4.230	4.230	4.270	4.230	4.390	4,048,000	17,356,390	4.2876	4.060	4.060	4.098	4.060	4.213	4,217,995	4.1148	-2.31%
2022-01-19	4.330	4.270	4.330	4.210	4.350	2,862,000	12,209,750	4.2662	4.155	4.098	4.155	4.040	4.175	2,982,189	4.0942	1.64%
2022-01-18	4.260	4.210	4.260	4.210	4.370	2,823,000	12,072,750	4.2766	4.088	4.040	4.088	4.040	4.194	2,941,551	4.1042	-0.23%
2022-01-17	4.270	4.270	4.290	4.190	4.350	2,751,000	11,820,080	4.2966	4.098	4.098	4.117	4.021	4.175	2,866,528	4.1235	-0.23%
2022-01-14	4.280	4.220	4.280	4.150	4.350	2,746,000	11,714,010	4.2658	4.108	4.050	4.108	3.983	4.175	2,861,318	4.0939	1.90%
2022-01-13	4.200	4.170	4.200	4.150	4.380	1,483,000	6,299,810	4.2480	4.031	4.002	4.031	3.983	4.203	1,545,278	4.0768	-3.23%
2022-01-12	4.340	4.310	4.340	4.190	4.350	2,447,000	10,510,120	4.2951	4.165	4.136	4.165	4.021	4.175	2,549,761	4.1220	2.12%
2022-01-11	4.250	4.150	4.250	4.110	4.310	1,489,000	6,348,430	4.2636	4.079	3.983	4.079	3.944	4.136	1,551,530	4.0917	0.95%
2022-01-10	4.210	4.150	4.210	4.070	4.220	1,458,000	6,034,981	4.1392	4.040	3.983	4.040	3.906	4.050	1,519,228	3.9724	3.69%
2022-01-07	4.060	4.040	4.060	3.920	4.120	1,418,000	5,721,960	4.0352	3.896	3.877	3.896	3.762	3.954	1,477,549	3.8726	3.57%
2022-01-06	3.920	3.900	3.920	3.860	3.990	1,778,800	7,007,850	3.9397	3.762	3.743	3.762	3.704	3.829	1,853,500	3.7809	-1.01%
2022-01-05	3.960	3.930	3.990	3.930	4.100	1,754,000	6,978,380	3.9786	3.800	3.772	3.829	3.772	3.935	1,827,659	3.8182	-3.18%
2022-01-04	4.090	4.020	4.110	3.800	4.140	1,872,000	7,488,190	4.0001	3.925	3.858	3.944	3.647	3.973	1,950,614	3.8389	4.87%
2022-01-03	3.900	3.880	3.900	3.850	4.150	1,820,000	7,106,080	3.9044	3.743	3.724	3.743	3.695	3.983	1,896,430	3.7471	-6.02%
2021-12-31	4.150	4.150	4.300	3.910	4.150	1,661,000	6,719,020	4.0452	3.983	3.983	4.127	3.752	3.983	1,730,753	3.8821	4.53%
2021-12-30	3.970	3.930	3.990	3.900	4.020	2,686,000	10,616,710	3.9526	3.810	3.772	3.829	3.743	3.858	2,798,798	3.7933	-0.75%
2021-12-29	4.000	3.970	4.010	3.920	4.050	2,039,000	8,097,010	3.9711	3.839	3.810	3.848	3.762	3.887	2,124,627	3.8110	-1.23%
2021-12-28	4.050	4.000	4.060	3.970	4.050	1,555,000	6,237,610	4.0113	3.887	3.839	3.896	3.810	3.887	1,620,302	3.8497	1.25%
2021-12-24	4.000	3.940	4.000	3.910	4.000	853,000	3,374,120	3.9556	3.839	3.781	3.839	3.752	3.839	888,822	3.7962	0.00%
2021-12-23	4.000	3.940	4.000	3.860	4.010	1,513,000	5,976,120	3.9498	3.839	3.781	3.839	3.704	3.848	1,576,538	3.7907	3.63%
2021-12-22	3.860	3.820	3.880	3.790	3.880	1,932,000	7,407,880	3.8343	3.704	3.666	3.724	3.637	3.724	2,013,134	3.6798	0.26%
2021-12-21	3.850	3.820	3.860	3.730	3.900	3,443,000	12,930,460	3.7556	3.695	3.666	3.704	3.580	3.743	3,587,588	3.6042	2.39%
2021-12-20	3.760	3.760	3.790	3.720	3.900	1,844,000	6,956,260	3.7724	3.608	3.608	3.637	3.570	3.743	1,921,438	3.6203	-3.34%
2021-12-17	3.890	3.890	3.950	3.770	3.990	2,189,000	8,486,810	3.8770	3.733	3.733	3.791	3.618	3.829	2,280,927	3.7208	3.46%
2021-12-16	3.760	3.760	3.780	3.720	3.820	2,165,000	8,146,780	3.7629	3.608	3.608	3.628	3.570	3.666	2,255,919	3.6113	-0.79%
2021-12-15	3.790	3.720	3.790	3.710	3.790	2,073,000	7,787,100	3.7564	3.637	3.570	3.637	3.560	3.637	2,160,055	3.6050	0.80%
2021-12-14	3.760	3.730	3.760	3.710	3.800	2,252,000	8,474,040	3.7629	3.608	3.580	3.608	3.560	3.647	2,346,572	3.6112	0.27%
2021-12-13	3.750	3.750	3.780	3.750	3.960	13,198,000	49,020,560	3.7142	3.599	3.599	3.628	3.599	3.800	13,752,247	3.5645	-3.85%
2021-12-10	3.900	3.900	3.940	3.810	3.980	2,456,000	9,547,260	3.8873	3.743	3.743	3.781	3.656	3.820	2,559,139	3.7307	-0.26%
2021-12-09	3.910	3.870	3.920	3.820	3.910	3,405,000	12,823,870	3.7662	3.752	3.714	3.762	3.666	3.752	3,547,992	3.6144	2.36%
2021-12-08	3.820	3.820	3.850	3.780	3.870	1,600,000	6,127,940	3.8300	3.666	3.666	3.695	3.628	3.714	1,667,192	3.6756	0.26%
2021-12-07	3.810	3.800	3.820	3.740	3.870	2,277,335	8,699,332	3.8200	3.656	3.647	3.666	3.589	3.714	2,372,971	3.6660	1.33%
2021-12-06	3.760	3.750	3.770	3.710	3.870	8,197,000	30,015,200	3.6617	3.608	3.599	3.618	3.560	3.714	8,541,231	3.5142	-1.05%
2021-12-03	3.800	3.780	3.800	3.740	3.820	2,031,000	7,675,630	3.7792	3.647	3.628	3.647	3.589	3.666	2,116,291	3.6269	1.06%
2021-12-02	3.760	3.760	3.780	3.730	4.080	1,712,000	6,471,570	3.7801	3.608	3.608	3.628	3.580	3.916	1,783,895	3.6278	0.27%
2021-12-01	3.750	3.750	3.760	3.630	3.830	1,680,000	6,294,300	3.7466	3.599	3.599	3.608	3.484	3.676	1,750,551	3.5956	-3.35%
2021-11-30	3.880	3.810	3.880	3.700	3.970	2,625,000	9,993,760	3.8071	3.724	3.656	3.724	3.551	3.810	2,735,236	3.6537	2.65%
2021-11-29	3.780	3.780	3.810	3.600	3.810	1,591,000	5,964,090	3.7486	3.628	3.628	3.656	3.455	3.656	1,657,814	3.5976	0.80%
2021-11-26	3.750	3.750	3.790	3.750	3.860	1,459,000	5,533,420	3.7926	3.599	3.599	3.637	3.599	3.704	1,520,270	3.6398	-2.85%
2021-11-25	3.860	3.860	3.890	3.820	3.930	1,697,000	6,575,400	3.8747	3.704	3.704	3.733	3.666	3.772	1,768,265	3.7186	-1.78%
2021-11-24	3.930	3.880	3.930	3.790	3.940	13,034,520	48,544,262	3.7243	3.772	3.724	3.772	3.637	3.781	13,581,901	3.5742	4.24%
2021-11-23	3.770	3.770	3.820	3.760	3.850	1,618,000	6,155,080	3.8041	3.618	3.618	3.666	3.608	3.695	1,685,948	3.6508	-1.05%
2021-11-22	3.810	3.780	3.820	3.780	3.870	1,663,000	6,367,000	3.8286	3.656	3.628	3.666	3.628	3.714	1,732,837	3.6743	0.79%
2021-11-19	3.780	3.780	3.790	3.720	3.860	2,424,000	9,200,840	3.7957	3.628	3.628	3.637	3.570	3.704	2,525,795	3.6427	-0.79%
2021-11-18	3.810	3.810	3.830	3.710	3.900	2,452,000	9,255,960	3.7749	3.656	3.656	3.676	3.560	3.743	2,554,971	3.6227	0.00%
2021-11-17	3.810	3.800	3.810	3.790	3.900	5,497,000	20,946,570	3.8105	3.656	3.647	3.656	3.637	3.743	5,727,845	3.6570	-1.30%
2021-11-16	3.860	3.840	3.890	3.790	3.930	1,101,234	4,251,365	3.8605	3.704	3.685	3.733	3.637	3.772	1,147,480	3.7050	1.58%
2021-11-15	3.800	3.800	3.810	3.690	3.860	6,154,000	23,258,631	3.7794	3.647	3.647	3.656	3.541	3.704	6,412,436	3.6271	0.00%
2021-11-12	3.800	3.800	3.820	3.750	3.900	11,311,000	43,692,040	3.8628	3.647	3.647	3.666	3.599	3.743	11,786,003	3.7071	-2.06%
2021-11-11	3.880	3.880	3.900	3.820	3.950	2,412,000	9,320,970	3.8644	3.724	3.724	3.743	3.666	3.791	2,513,291	3.7087	-0.51%
2021-11-10	3.900	3.870	3.900	3.760	3.950	2,927,000	11,167,750	3.8154	3.743	3.714	3.743	3.608	3.791	3,049,919	3.6617	2.63%
2021-11-09	3.800	3.800	3.810	3.650	3.850	9,133,000	34,187,780	3.7433	3.647	3.647	3.656	3.503	3.695	9,516,538	3.5925	1.88%
2021-11-08	3.730	3.720	3.760	3.680	3.820	6,476,000	23,627,498	3.6485	3.580	3.570	3.608	3.532	3.666	6,747,958	3.5014	-0.53%
2021-11-05	3.750	3.740	3.750	3.700	3.870	2,346,000	8,843,000	3.7694	3.599	3.589	3.599	3.551	3.714	2,444,520	3.6175	-3.60%
2021-11-04	3.890	3.880	3.890	3.890	4.050	18,882,000	72,044,300	3.8155	3.733	3.724	3.733	3.733	3.887	19,674,945	3.6617	-3.47%
2021-11-03	4.030	4.020	4.030	3.960	4.030	2,923,000	11,723,540	4.0108	3.868	3.858	3.868	3.800	3.868	3,045,751	3.8491	0.25%
2021-11-02	4.020	4.000	4.040	3.980	4.060	5,344,000	21,400,770	4.0046	3.858	3.839	3.877	3.820	3.896	5,568,420	3.8432	0.00%
2021-11-01	4.020	4.020	4.030	4.000	4.070	6,070,000	24,370,490	4.0149	3.858	3.858	3.868	3.839	3.906	6,324,908	3.8531	-1.23%
2021-10-29	4.070	4.060	4.070	3.990	4.100	6,688,000	27,000,290	4.0371	3.906	3.896	3.906	3.829	3.935	6,968,861	3.8744	0.25%
2021-10-28	4.060	4.040	4.060	4.030	4.090	5,565,000	22,544,810	4.0512	3.896	3.877	3.896	3.868	3.925	5,798,701	3.8879	-0.98%
2021-10-27	4.100	4.070	4.100	4.030	4.110	3,100,000	12,618,195	4.0704	3.935	3.906	3.935	3.868	3.944	3,230,184	3.9063	1.23%
2021-10-26	4.050	4.050	4.060	4.000	4.220	2,889,000	11,696,990	4.0488	3.887	3.887	3.896	3.839	4.050	3,010,323	3.8856	-2.64%
2021-10-25	4.160	4.140	4.160	4.140	4.270	5,687,000	23,752,590	4.1766	3.992	3.973	3.992	3.973	4.098	5,925,824	4.0083	-0.95%
2021-10-22	4.200	4.190	4.200	4.190	4.440	10,139,000	43,473,170	4.2877	4.031	4.021	4.031	4.021	4.261	10,564,785	4.1149	-4.55%
2021-10-21	4.400	4.390	4.400	4.200	4.500	13,177,000	57,243,603	4.3442	4.223	4.213	4.223	4.031	4.319	13,730,365	4.1691	0.92%
2021-10-20	4.360	4.340	4.360	4.250	4.380	6,682,000	28,533,268	4.2702	4.184	4.165	4.184	4.079	4.203	6,962,609	4.0981	-0.23%
2021-10-19	4.370	4.360	4.370	4.190	4.440	8,279,000	35,403,000	4.2762	4.194	4.184	4.194	4.021	4.261	8,626,675	4.1039	2.10%
2021-10-18	4.280	4.260	4.280	4.120	4.370	9,438,000	39,156,250	4.1488	4.108	4.088	4.108	3.954	4.194	9,834,346	3.9816	-1.83%
2021-10-15	4.360	4.340	4.360	4.330	4.440	3,411,000	14,901,160	4.3686	4.184	4.165	4.184	4.155	4.261	3,554,244	4.1925	0.93%
2021-10-12	4.320	4.320	4.350	4.210	4.370	1,695,000	7,287,944	4.2997	4.146	4.146	4.175	4.040	4.194	1,766,181	4.1264	3.35%
2021-10-11	4.180	4.160	4.180	4.090	4.230	17,566,000	72,138,850	4.1067	4.012	3.992	4.012	3.925	4.060	18,303,680	3.9412	0.00%
2021-10-08	4.180	4.180	4.200	4.140	4.300	5,922,000	24,637,328	4.1603	4.012	4.012	4.031	3.973	4.127	6,170,693	3.9926	-1.18%
2021-10-07	4.230	4.230	4.310	4.170	4.340	2,496,000	10,646,780	4.2655	4.060	4.060	4.136	4.002	4.165	2,600,819	4.0936	-0.47%
2021-10-06	4.250	4.180	4.250	4.180	4.280	1,487,000	6,271,630	4.2176	4.079	4.012	4.079	4.012	4.108	1,549,446	4.0477	0.47%
2021-10-05	4.230	4.180	4.230	4.170	4.300	1,801,000	7,646,580	4.2457	4.060	4.012	4.060	4.002	4.127	1,876,633	4.0746	-1.17%
2021-10-04	4.280	4.230	4.280	4.160	4.280	1,677,000	7,118,050	4.2445	4.108	4.060	4.108	3.992	4.108	1,747,425	4.0735	0.94%
2021-09-30	4.240	4.240	4.250	4.080	4.240	2,433,000	10,050,290	4.1308	4.069	4.069	4.079	3.916	4.069	2,535,173	3.9643	2.66%
2021-09-29	4.130	4.090	4.130	4.090	4.230	2,355,000	9,817,590	4.1688	3.964	3.925	3.964	3.925	4.060	2,453,898	4.0008	-0.24%
2021-09-28	4.140	4.090	4.140	4.030	4.190	7,928,000	32,229,780	4.0653	3.973	3.925	3.973	3.868	4.021	8,260,934	3.9015	2.99%
2021-09-27	4.020	4.010	4.030	4.000	4.090	66,351,766	267,761,124	4.0355	3.858	3.848	3.868	3.839	3.925	69,138,192	3.8728	-0.50%
2021-09-24	4.040	4.020	4.070	4.010	4.150	8,147,000	32,801,740	4.0262	3.877	3.858	3.906	3.848	3.983	8,489,131	3.8640	-2.65%
2021-09-23	4.150	4.140	4.150	4.110	4.510	7,794,000	32,416,940	4.1592	3.983	3.973	3.983	3.944	4.328	8,121,307	3.9916	-2.35%
2021-09-21	4.250	4.150	4.250	4.090	4.280	3,118,000	12,989,610	4.1660	4.079	3.983	4.079	3.925	4.108	3,248,940	3.9981	3.41%
2021-09-20	4.110	4.080	4.110	4.080	4.300	1,976,000	8,191,220	4.1454	3.944	3.916	3.944	3.916	4.127	2,058,982	3.9783	-4.20%
2021-09-17	4.290	4.280	4.290	4.150	4.380	3,084,000	13,176,460	4.2725	4.117	4.108	4.117	3.983	4.203	3,213,512	4.1003	0.23%
2021-09-16	4.280	4.250	4.280	4.010	4.310	2,748,000	11,404,800	4.1502	4.108	4.079	4.108	3.848	4.136	2,863,402	3.9830	1.90%
2021-09-15	4.200	4.200	4.250	4.100	4.220	2,004,000	8,335,520	4.1594	4.031	4.031	4.079	3.935	4.050	2,088,157	3.9918	0.24%
2021-09-14	4.190	4.190	4.200	4.120	4.320	1,562,000	6,650,850	4.2579	4.021	4.021	4.031	3.954	4.146	1,627,596	4.0863	-2.56%
2021-09-13	4.300	4.300	4.320	4.260	4.340	2,020,000	8,694,090	4.3040	4.127	4.127	4.146	4.088	4.165	2,104,829	4.1305	0.00%
2021-09-10	4.300	4.300	4.310	4.260	4.330	2,028,000	8,684,760	4.2824	4.127	4.127	4.136	4.088	4.155	2,113,165	4.1098	-0.23%
2021-09-09	4.310	4.310	4.350	4.270	4.400	1,963,402	8,419,690	4.2883	4.136	4.136	4.175	4.098	4.223	2,045,855	4.1155	0.23%
2021-09-08	4.300	4.300	4.350	4.300	4.500	1,979,000	8,577,910	4.3345	4.127	4.127	4.175	4.127	4.319	2,062,108	4.1598	-4.66%
2021-09-07	4.510	4.430	4.510	4.390	4.680	2,266,000	10,138,030	4.4740	4.328	4.251	4.328	4.213	4.491	2,361,160	4.2937	-1.96%
2021-09-06	4.600	4.560	4.590	4.570	4.740	2,117,000	9,883,240	4.6685	4.415	4.376	4.405	4.386	4.549	2,205,903	4.4804	-1.92%
2021-09-03	4.690	4.690	4.750	4.640	4.760	1,689,000	7,970,730	4.7192	4.501	4.501	4.559	4.453	4.568	1,759,929	4.5290	1.08%
2021-09-02	4.640	4.550	4.650	4.500	4.670	2,392,000	10,957,380	4.5808	4.453	4.367	4.463	4.319	4.482	2,492,451	4.3962	3.34%
2021-09-01	4.490	4.480	4.490	4.490	4.700	1,460,000	6,711,050	4.5966	4.309	4.299	4.309	4.309	4.511	1,521,312	4.4114	-4.47%
2021-08-31	4.700	4.680	4.700	4.310	4.700	3,121,000	13,981,460	4.4798	4.511	4.491	4.511	4.136	4.511	3,252,066	4.2993	9.56%
2021-08-30	4.290	4.290	4.300	4.280	4.370	2,328,000	10,085,520	4.3323	4.117	4.117	4.127	4.108	4.194	2,425,764	4.1577	-0.23%
2021-08-27	4.300	4.290	4.300	4.240	4.310	2,033,000	8,711,280	4.2849	4.127	4.117	4.127	4.069	4.136	2,118,375	4.1122	0.94%
2021-08-26	4.260	4.260	4.310	4.250	4.340	2,189,000	9,403,950	4.2960	4.088	4.088	4.136	4.079	4.165	2,280,927	4.1229	-0.70%
2021-08-25	4.290	4.270	4.290	4.230	4.320	2,209,000	9,444,510	4.2755	4.117	4.098	4.117	4.060	4.146	2,301,766	4.1032	0.00%
2021-08-24	4.290	4.290	4.300	4.190	4.300	2,583,000	10,939,050	4.2350	4.117	4.117	4.127	4.021	4.127	2,691,472	4.0643	2.39%
2021-08-23	4.190	4.190	4.210	4.190	4.330	2,052,000	8,731,600	4.2552	4.021	4.021	4.040	4.021	4.155	2,138,173	4.0837	-2.33%
2021-08-20	4.290	4.250	4.290	4.260	4.390	2,091,000	8,995,850	4.3022	4.117	4.079	4.117	4.088	4.213	2,178,811	4.1288	-1.61%
2021-08-19	4.360	4.360	4.370	4.360	4.430	3,990,000	17,524,840	4.3922	4.184	4.184	4.194	4.184	4.251	4,157,559	4.2152	-2.90%
2021-08-18	4.490	4.400	4.490	4.340	4.500	3,840,000	16,939,920	4.4114	4.309	4.223	4.309	4.165	4.319	4,001,260	4.2336	1.58%
2021-08-17	4.420	4.360	4.430	4.320	4.520	5,159,000	22,672,030	4.3947	4.242	4.184	4.251	4.146	4.338	5,375,651	4.2175	0.68%
2021-08-16	4.390	4.370	4.470	4.350	4.530	3,300,000	14,503,610	4.3950	4.213	4.194	4.290	4.175	4.347	3,438,583	4.2179	-2.01%
2021-08-13	4.480	4.410	4.490	4.400	4.490	2,429,000	10,789,165	4.4418	4.299	4.232	4.309	4.223	4.309	2,531,005	4.2628	2.75%
2021-08-12	4.360	4.360	4.420	4.300	4.430	3,850,000	16,801,440	4.3640	4.184	4.184	4.242	4.127	4.251	4,011,680	4.1881	-0.68%
2021-08-11	4.390	4.370	4.390	4.340	4.490	4,455,000	19,618,610	4.4037	4.213	4.194	4.213	4.165	4.309	4,642,087	4.2262	0.00%
2021-08-10	4.390	4.360	4.390	4.260	4.450	3,651,000	15,909,100	4.3575	4.213	4.184	4.213	4.088	4.271	3,804,323	4.1818	1.15%
2021-08-09	4.340	4.310	4.350	4.330	4.390	3,034,000	13,174,870	4.3424	4.165	4.136	4.175	4.155	4.213	3,161,412	4.1674	-0.23%
2021-08-06	4.350	4.280	4.360	4.240	4.350	2,521,000	10,835,705	4.2982	4.175	4.108	4.184	4.069	4.175	2,626,869	4.1250	1.87%
2021-08-05	4.270	4.250	4.270	4.250	4.370	3,036,000	13,032,450	4.2926	4.098	4.079	4.098	4.079	4.194	3,163,496	4.1196	-1.84%
2021-08-04	4.350	4.330	4.380	4.260	4.400	7,681,000	33,247,450	4.3285	4.175	4.155	4.203	4.088	4.223	8,003,562	4.1541	0.93%
2021-08-03	4.310	4.270	4.330	4.210	4.340	3,436,000	14,731,260	4.2873	4.136	4.098	4.155	4.040	4.165	3,580,294	4.1145	-0.23%
2021-08-02	4.320	4.260	4.280	4.280	4.390	2,400,000	10,362,340	4.3176	4.146	4.088	4.108	4.108	4.213	2,500,787	4.1436	0.47%
2021-07-30	4.300	4.270	4.320	4.230	4.380	3,288,000	14,044,670	4.2715	4.127	4.098	4.146	4.060	4.203	3,426,079	4.0993	-0.92%
2021-07-29	4.340	4.250	4.340	4.230	4.340	3,266,000	13,980,320	4.2806	4.165	4.079	4.165	4.060	4.165	3,403,155	4.1080	1.88%
2021-07-28	4.260	4.260	4.300	4.200	4.320	3,196,000	13,559,170	4.2425	4.088	4.088	4.127	4.031	4.146	3,330,215	4.0716	0.71%
2021-07-27	4.230	4.150	4.230	4.130	4.320	8,214,000	34,750,910	4.2307	4.060	3.983	4.060	3.964	4.146	8,558,945	4.0602	0.24%
2021-07-26	4.220	4.220	4.250	4.200	4.310	2,642,000	11,297,630	4.2762	4.050	4.050	4.079	4.031	4.136	2,752,950	4.1038	-2.31%
2021-07-23	4.320	4.290	4.310	4.290	4.340	2,249,000	9,701,560	4.3137	4.146	4.117	4.136	4.117	4.165	2,343,446	4.1399	0.70%
2021-07-22	4.290	4.290	4.340	4.280	4.360	2,030,000	8,818,980	4.3443	4.117	4.117	4.165	4.108	4.184	2,115,249	4.1692	-0.69%
2021-07-21	4.320	4.300	4.320	4.300	4.340	2,769,000	11,944,470	4.3136	4.146	4.127	4.146	4.127	4.165	2,885,283	4.1398	0.00%
2021-07-20	4.320	4.290	4.340	4.240	4.370	2,991,000	12,909,270	4.3160	4.146	4.117	4.165	4.069	4.194	3,116,606	4.1421	0.93%
2021-07-19	4.280	4.280	4.300	4.280	4.430	2,532,000	10,994,640	4.3423	4.108	4.108	4.127	4.108	4.251	2,638,331	4.1673	-4.04%
2021-07-16	4.460	4.360	4.460	4.350	4.460	2,524,000	11,056,090	4.3804	4.280	4.184	4.280	4.175	4.280	2,629,995	4.2038	1.13%
2021-07-15	4.410	4.370	4.410	4.350	4.430	2,892,000	12,716,670	4.3972	4.232	4.194	4.232	4.175	4.251	3,013,449	4.2200	-0.68%
2021-07-14	4.440	4.430	4.440	4.400	4.560	3,119,000	13,948,920	4.4722	4.261	4.251	4.261	4.223	4.376	3,249,982	4.2920	-1.11%
2021-07-13	4.490	4.440	4.500	4.450	4.510	2,332,000	10,454,350	4.4830	4.309	4.261	4.319	4.271	4.328	2,429,932	4.3023	0.67%
2021-07-12	4.460	4.400	4.480	4.390	4.490	2,624,000	11,632,690	4.4332	4.280	4.223	4.299	4.213	4.309	2,734,194	4.2545	0.22%
2021-07-09	4.450	4.390	4.450	4.340	4.450	2,168,000	9,509,330	4.3862	4.271	4.213	4.271	4.165	4.271	2,259,045	4.2094	1.60%
2021-07-08	4.380	4.360	4.430	4.380	4.450	2,232,000	9,820,780	4.4000	4.203	4.184	4.251	4.203	4.271	2,325,732	4.2227	-0.90%
2021-07-07	4.420	4.370	4.420	4.340	4.430	2,740,000	12,044,670	4.3959	4.242	4.194	4.242	4.165	4.251	2,855,066	4.2187	0.23%
2021-07-06	4.410	4.380	4.420	4.300	4.450	2,352,000	10,357,180	4.4036	4.232	4.203	4.242	4.127	4.271	2,450,772	4.2261	0.92%
2021-07-05	4.370	4.360	4.430	4.370	4.490	2,332,000	10,291,810	4.4133	4.194	4.184	4.251	4.194	4.309	2,429,932	4.2354	-0.46%
2021-07-02	4.390	4.360	4.450	4.350	4.450	2,595,000	11,455,410	4.4144	4.213	4.184	4.271	4.175	4.271	2,703,976	4.2365	-1.13%
2021-06-30	4.440	4.380	4.440	4.330	4.440	3,760,000	16,575,880	4.4085	4.261	4.203	4.261	4.155	4.261	3,917,900	4.2308	0.00%
2021-06-29	4.440	4.340	4.440	4.280	4.450	9,392,000	40,692,220	4.3326	4.261	4.165	4.261	4.108	4.271	9,786,415	4.1580	3.26%
2021-06-28	4.300	4.300	4.350	4.250	4.390	1,203,000	5,203,300	4.3253	4.127	4.127	4.175	4.079	4.213	1,253,520	4.1510	-0.46%
2021-06-25	4.320	4.300	4.360	4.300	4.450	2,656,000	11,538,200	4.3442	4.146	4.127	4.184	4.127	4.271	2,767,538	4.1691	-2.48%
2021-06-24	4.430	4.360	4.430	4.300	4.450	2,833,000	12,419,720	4.3839	4.251	4.184	4.251	4.127	4.271	2,951,971	4.2073	3.02%
2021-06-23	4.300	4.300	4.310	4.220	4.380	2,694,000	11,561,440	4.2916	4.127	4.127	4.136	4.050	4.203	2,807,134	4.1186	-1.38%
2021-06-22	4.360	4.320	4.360	4.310	4.410	2,954,000	12,909,460	4.3702	4.184	4.146	4.184	4.136	4.232	3,078,052	4.1940	0.23%
2021-06-21	4.350	4.350	4.390	4.250	4.420	10,728,000	46,820,210	4.3643	4.175	4.175	4.213	4.079	4.242	11,178,520	4.1884	-0.23%
2021-06-18	4.360	4.350	4.360	4.360	4.510	3,842,000	17,017,650	4.4294	4.184	4.175	4.184	4.184	4.328	4,003,344	4.2509	-3.54%
2021-06-17	4.520	4.520	4.530	4.370	4.590	2,298,000	10,412,210	4.5310	4.338	4.338	4.347	4.194	4.405	2,394,504	4.3484	1.80%
2021-06-16	4.440	4.440	4.490	4.350	4.530	3,070,000	13,669,150	4.4525	4.261	4.261	4.309	4.175	4.347	3,198,924	4.2730	0.45%
2021-06-15	4.420	4.370	4.430	4.300	4.600	2,952,000	13,104,140	4.4391	4.242	4.194	4.251	4.127	4.415	3,075,969	4.2602	-2.64%
2021-06-11	4.540	4.540	4.550	4.450	4.580	2,517,000	11,425,160	4.5392	4.357	4.357	4.367	4.271	4.395	2,622,701	4.3563	1.11%
2021-06-10	4.490	4.460	4.510	4.400	4.550	14,527,000	63,206,620	4.3510	4.309	4.280	4.328	4.223	4.367	15,137,058	4.1756	3.94%
2021-06-09	4.320	4.320	4.400	4.320	4.540	3,168,000	14,029,260	4.4284	4.146	4.146	4.223	4.146	4.357	3,301,039	4.2500	-0.23%
2021-06-08	4.330	4.330	4.360	4.250	4.390	2,926,000	12,624,660	4.3146	4.155	4.155	4.184	4.079	4.213	3,048,877	4.1408	-0.69%
2021-06-07	4.360	4.310	4.360	4.230	4.420	2,512,000	10,860,770	4.3236	4.184	4.136	4.184	4.060	4.242	2,617,491	4.1493	-1.36%
2021-06-04	4.420	4.370	4.420	4.360	4.500	2,764,000	12,239,020	4.4280	4.242	4.194	4.242	4.184	4.319	2,880,073	4.2496	1.38%
2021-06-03	4.360	4.330	4.380	4.300	4.390	2,528,000	10,999,310	4.3510	4.184	4.155	4.203	4.127	4.213	2,634,163	4.1756	-1.80%
2021-06-02	4.440	4.400	4.440	4.350	4.450	2,789,000	12,301,580	4.4107	4.261	4.223	4.261	4.175	4.271	2,906,123	4.2330	1.60%
2021-06-01	4.370	4.350	4.370	4.330	4.440	2,451,000	10,710,050	4.3697	4.194	4.175	4.194	4.155	4.261	2,553,929	4.1936	-0.46%
2021-05-31	4.390	4.400	4.420	4.320	4.490	3,519,000	15,442,650	4.3884	4.213	4.223	4.242	4.146	4.309	3,666,780	4.2115	-0.45%
2021-05-28	4.410	4.410	4.440	4.370	4.510	2,752,000	12,191,040	4.4299	4.232	4.232	4.261	4.194	4.328	2,867,570	4.2513	0.68%
2021-05-27	4.380	4.360	4.380	4.380	4.530	9,743,811	43,133,246	4.4267	4.203	4.184	4.203	4.203	4.347	10,153,000	4.2483	-3.31%
2021-05-26	4.530	4.510	4.530	4.370	4.640	12,454,000	55,301,690	4.4405	4.347	4.328	4.347	4.194	4.453	12,977,003	4.2615	3.42%
2021-05-25	4.380	4.370	4.380	4.290	4.460	3,591,000	15,735,980	4.3821	4.203	4.194	4.203	4.117	4.280	3,741,803	4.2055	-0.68%
2021-05-24	4.410	4.350	4.410	4.290	4.600	4,032,000	17,654,430	4.3786	4.232	4.175	4.232	4.117	4.415	4,201,323	4.2021	1.15%
2021-05-21	4.680	4.650	4.680	4.630	4.900	3,111,000	14,732,160	4.7355	4.184	4.157	4.184	4.140	4.381	3,479,565	4.2339	-1.47%
2021-05-20	4.750	4.730	4.750	4.610	4.810	3,856,000	18,123,340	4.7000	4.247	4.229	4.247	4.122	4.301	4,312,826	4.2022	0.42%
2021-05-18	4.730	4.650	4.730	4.600	4.840	4,587,000	21,456,952	4.6778	4.229	4.157	4.229	4.113	4.327	5,130,428	4.1823	-1.25%
2021-05-17	4.790	4.750	4.790	4.700	4.920	2,544,000	12,284,870	4.8290	4.283	4.247	4.283	4.202	4.399	2,845,391	4.3175	1.91%
2021-05-14	4.700	4.700	4.770	4.660	4.810	2,368,000	11,195,350	4.7278	4.202	4.202	4.265	4.166	4.301	2,648,540	4.2270	1.08%
2021-05-13	4.650	4.650	4.660	4.650	4.800	2,761,000	12,991,406	4.7053	4.157	4.157	4.166	4.157	4.292	3,088,100	4.2069	-3.73%
2021-05-12	4.830	4.830	4.880	4.830	4.970	1,965,000	9,633,129	4.9024	4.318	4.318	4.363	4.318	4.444	2,197,796	4.3831	-3.40%
2021-05-11	5.000	4.930	5.000	4.810	5.070	2,242,000	11,031,240	4.9203	4.470	4.408	4.470	4.301	4.533	2,507,613	4.3991	0.60%
2021-05-10	4.970	4.890	4.970	4.860	5.200	3,964,000	19,567,510	4.9363	4.444	4.372	4.444	4.345	4.649	4,433,621	4.4134	0.20%
2021-05-07	4.960	4.910	4.960	4.920	5.070	2,343,000	11,680,970	4.9855	4.435	4.390	4.435	4.399	4.533	2,620,579	4.4574	-0.60%
2021-05-06	4.990	4.980	4.990	4.830	5.000	2,743,000	13,493,530	4.9193	4.461	4.453	4.461	4.318	4.470	3,067,967	4.3982	1.84%
2021-05-05	4.900	4.850	4.900	4.820	4.980	2,121,000	10,357,120	4.8831	4.381	4.336	4.381	4.309	4.453	2,372,278	4.3659	0.41%
2021-05-04	4.880	4.790	4.900	4.730	4.950	2,861,000	13,814,550	4.8286	4.363	4.283	4.381	4.229	4.426	3,199,947	4.3171	1.88%
2021-05-03	4.790	4.740	4.800	4.710	4.800	2,155,000	10,271,060	4.7662	4.283	4.238	4.292	4.211	4.292	2,410,306	4.2613	1.91%
2021-04-30	4.700	4.690	4.740	4.640	4.750	2,626,000	12,348,380	4.7024	4.202	4.193	4.238	4.149	4.247	2,937,106	4.2043	0.64%
2021-04-29	4.670	4.640	4.680	4.660	4.730	2,744,000	12,879,320	4.6936	4.175	4.149	4.184	4.166	4.229	3,069,086	4.1965	1.30%
2021-04-28	4.610	4.610	4.670	4.610	4.770	3,032,000	14,165,430	4.6720	4.122	4.122	4.175	4.122	4.265	3,391,205	4.1771	-1.91%
2021-04-27	4.700	4.660	4.700	4.570	4.750	4,505,000	20,929,590	4.6459	4.202	4.166	4.202	4.086	4.247	5,038,714	4.1538	0.00%
2021-04-26	4.700	4.690	4.700	4.620	4.820	3,827,000	17,862,400	4.6675	4.202	4.193	4.202	4.131	4.309	4,280,390	4.1731	1.08%
2021-04-23	4.650	4.630	4.650	4.560	4.680	2,987,000	13,864,660	4.6417	4.157	4.140	4.157	4.077	4.184	3,340,874	4.1500	0.43%
2021-04-22	4.630	4.610	4.650	4.540	4.680	2,350,000	10,848,930	4.6166	4.140	4.122	4.157	4.059	4.184	2,628,408	4.1276	2.21%
2021-04-21	4.530	4.530	4.580	4.480	4.620	2,830,000	12,897,950	4.5576	4.050	4.050	4.095	4.005	4.131	3,165,274	4.0748	-0.66%
2021-04-20	4.560	4.560	4.600	4.560	4.700	12,125,000	55,491,800	4.5766	4.077	4.077	4.113	4.077	4.202	13,561,466	4.0919	-0.22%
2021-04-19	4.570	4.550	4.600	4.560	4.700	2,621,000	12,072,950	4.6062	4.086	4.068	4.113	4.077	4.202	2,931,514	4.1183	-0.65%
2021-04-16	4.600	4.540	4.610	4.420	4.610	2,165,000	9,824,190	4.5377	4.113	4.059	4.122	3.952	4.122	2,421,491	4.0571	2.45%
2021-04-15	4.490	4.490	4.540	4.490	4.600	2,256,000	10,211,710	4.5265	4.014	4.014	4.059	4.014	4.113	2,523,272	4.0470	-1.97%
2021-04-14	4.580	4.520	4.580	4.500	4.600	2,240,000	10,232,400	4.5680	4.095	4.041	4.095	4.023	4.113	2,505,376	4.0842	2.46%
2021-04-13	4.470	4.450	4.510	4.420	4.510	2,293,000	10,210,410	4.4529	3.997	3.979	4.032	3.952	4.032	2,564,655	3.9812	1.82%
2021-04-12	4.390	4.390	4.430	4.380	4.540	2,289,000	10,179,810	4.4473	3.925	3.925	3.961	3.916	4.059	2,560,181	3.9762	-1.35%
2021-04-09	4.450	4.440	4.450	4.440	4.570	1,299,000	5,809,010	4.4719	3.979	3.970	3.979	3.970	4.086	1,452,894	3.9982	-0.67%
2021-04-08	4.480	4.490	4.500	4.440	4.550	1,470,000	6,594,650	4.4862	4.005	4.014	4.023	3.970	4.068	1,644,153	4.0110	-0.67%
2021-04-07	4.510	4.480	4.510	4.440	4.600	2,376,000	10,803,900	4.5471	4.032	4.005	4.032	3.970	4.113	2,657,488	4.0655	-0.88%
2021-04-01	4.550	4.550	4.590	4.500	4.710	2,693,000	12,476,730	4.6330	4.068	4.068	4.104	4.023	4.211	3,012,044	4.1423	-3.19%
2021-03-31	4.700	4.700	4.720	4.540	4.700	3,159,000	14,512,260	4.5939	4.202	4.202	4.220	4.059	4.202	3,533,251	4.1073	2.84%
2021-03-30	4.570	4.570	4.600	4.550	4.690	3,043,000	13,970,760	4.5911	4.086	4.086	4.113	4.068	4.193	3,403,509	4.1048	-1.72%
2021-03-29	4.650	4.590	4.650	4.570	4.710	3,108,000	14,435,755	4.6447	4.157	4.104	4.157	4.086	4.211	3,476,209	4.1527	1.75%
2021-03-26	4.570	4.560	4.650	4.540	4.680	2,695,000	12,393,810	4.5988	4.086	4.077	4.157	4.059	4.184	3,014,281	4.1117	1.11%
2021-03-25	4.520	4.520	4.550	4.520	4.600	2,739,000	12,507,385	4.5664	4.041	4.041	4.068	4.041	4.113	3,063,493	4.0827	-1.53%
2021-03-24	4.590	4.570	4.580	4.510	4.610	2,740,000	12,544,790	4.5784	4.104	4.086	4.095	4.032	4.122	3,064,612	4.0934	0.88%
2021-03-23	4.550	4.550	4.610	4.520	4.630	2,776,000	12,714,320	4.5801	4.068	4.068	4.122	4.041	4.140	3,104,877	4.0950	-0.66%
2021-03-22	4.580	4.580	4.610	4.510	4.640	2,910,000	13,326,570	4.5796	4.095	4.095	4.122	4.032	4.149	3,254,752	4.0945	0.66%
2021-03-19	4.550	4.550	4.560	4.340	4.550	4,095,000	18,278,367	4.4636	4.068	4.068	4.077	3.880	4.068	4,580,141	3.9908	4.36%
2021-03-18	4.360	4.360	4.380	4.330	4.510	2,935,000	13,026,652	4.4384	3.898	3.898	3.916	3.871	4.032	3,282,714	3.9683	-0.46%
2021-03-17	4.380	4.380	4.410	4.380	4.510	2,962,000	13,167,750	4.4456	3.916	3.916	3.943	3.916	4.032	3,312,912	3.9747	0.00%
2021-03-16	4.380	4.350	4.420	4.320	4.440	2,711,000	11,855,060	4.3729	3.916	3.889	3.952	3.862	3.970	3,032,176	3.9098	1.15%
2021-03-15	4.330	4.300	4.340	4.240	4.390	3,336,000	14,299,250	4.2863	3.871	3.845	3.880	3.791	3.925	3,731,221	3.8323	1.17%
2021-03-12	4.280	4.280	4.320	4.260	4.470	2,999,000	12,989,739	4.3314	3.827	3.827	3.862	3.809	3.997	3,354,296	3.8726	-0.93%
2021-03-11	4.320	4.320	4.330	4.250	4.380	2,637,000	11,404,225	4.3247	3.862	3.862	3.871	3.800	3.916	2,949,409	3.8666	-0.23%
2021-03-10	4.330	4.300	4.330	4.250	4.490	1,608,000	6,955,590	4.3256	3.871	3.845	3.871	3.800	4.014	1,798,502	3.8674	3.10%
2021-03-09	4.200	4.200	4.280	4.180	4.350	2,397,000	10,245,102	4.2741	3.755	3.755	3.827	3.737	3.889	2,680,976	3.8214	0.00%
2021-03-08	4.200	4.200	4.230	4.160	4.320	2,601,000	10,977,310	4.2204	3.755	3.755	3.782	3.719	3.862	2,909,144	3.7734	-1.64%
2021-03-05	4.270	4.270	4.290	4.100	4.350	2,773,000	11,613,350	4.1880	3.818	3.818	3.836	3.666	3.889	3,101,521	3.7444	0.47%
2021-03-04	4.250	4.250	4.360	4.250	4.400	3,226,000	13,943,220	4.3221	3.800	3.800	3.898	3.800	3.934	3,608,189	3.8643	-3.19%
2021-03-03	4.390	4.340	4.390	4.340	4.400	2,633,000	11,504,330	4.3693	3.925	3.880	3.925	3.880	3.934	2,944,935	3.9065	1.62%
2021-03-02	4.320	4.320	4.350	4.320	4.550	1,756,000	7,746,340	4.4114	3.862	3.862	3.889	3.862	4.068	1,964,036	3.9441	-2.70%
2021-03-01	4.440	4.440	4.450	4.300	4.450	2,434,000	10,631,877	4.3681	3.970	3.970	3.979	3.845	3.979	2,722,359	3.9054	3.50%
2021-02-26	4.290	4.290	4.360	4.300	4.410	2,518,000	11,027,563	4.3795	3.836	3.836	3.898	3.845	3.943	2,816,311	3.9156	-1.38%
2021-02-25	4.350	4.350	4.390	4.330	4.540	2,432,000	10,694,671	4.3975	3.889	3.889	3.925	3.871	4.059	2,720,123	3.9317	1.16%
2021-02-24	4.300	4.300	4.330	4.170	4.370	2,276,000	9,881,190	4.3415	3.845	3.845	3.871	3.728	3.907	2,545,641	3.8816	-1.15%
2021-02-23	4.350	4.350	4.370	4.330	4.380	2,640,000	11,517,440	4.3627	3.889	3.889	3.907	3.871	3.916	2,952,765	3.9006	-0.68%
2021-02-22	4.380	4.350	4.380	4.340	4.390	2,613,000	11,406,600	4.3653	3.916	3.889	3.916	3.880	3.925	2,922,566	3.9029	0.23%
2021-02-19	4.370	4.350	4.370	4.340	4.410	2,531,000	11,036,600	4.3606	3.907	3.889	3.907	3.880	3.943	2,830,851	3.8987	0.46%
2021-02-18	4.350	4.350	4.370	4.340	4.480	2,576,000	11,272,200	4.3759	3.889	3.889	3.907	3.880	4.005	2,881,182	3.9124	-1.58%
2021-02-17	4.420	4.370	4.420	4.310	4.480	2,667,000	11,805,320	4.4264	3.952	3.907	3.952	3.853	4.005	2,982,963	3.9576	2.08%
2021-02-16	4.330	4.330	4.360	4.320	4.560	2,529,000	11,127,240	4.3999	3.871	3.871	3.898	3.862	4.077	2,828,614	3.9338	-4.84%
2021-02-11	4.550	4.470	4.550	4.450	4.550	856,000	3,849,640	4.4972	4.068	3.997	4.068	3.979	4.068	957,412	4.0209	1.56%
2021-02-10	4.480	4.460	4.530	4.430	4.630	2,326,000	10,539,520	4.5312	4.005	3.988	4.050	3.961	4.140	2,601,565	4.0512	-3.03%
2021-02-09	4.620	4.530	4.620	4.420	4.620	2,675,000	12,118,040	4.5301	4.131	4.050	4.131	3.952	4.131	2,991,911	4.0503	3.59%
2021-02-08	4.460	4.500	4.560	4.420	4.680	2,743,000	12,579,640	4.5861	3.988	4.023	4.077	3.952	4.184	3,067,967	4.1003	-1.33%
2021-02-05	4.520	4.430	4.550	4.450	4.550	2,560,000	11,517,890	4.4992	4.041	3.961	4.068	3.979	4.068	2,863,287	4.0226	1.35%
2021-02-04	4.460	4.400	4.450	4.400	4.600	2,350,000	10,567,930	4.4970	3.988	3.934	3.979	3.934	4.113	2,628,408	4.0207	0.90%
2021-02-03	4.420	4.420	4.450	4.400	4.520	2,332,000	10,342,590	4.4351	3.952	3.952	3.979	3.934	4.041	2,608,275	3.9653	-2.43%
2021-02-02	4.530	4.480	4.530	4.410	4.590	3,902,000	17,557,100	4.4995	4.050	4.005	4.050	3.943	4.104	4,364,276	4.0229	0.00%
2021-02-01	4.530	4.440	4.530	4.330	4.590	2,618,000	11,586,610	4.4257	4.050	3.970	4.050	3.871	4.104	2,928,158	3.9570	4.62%
2021-01-29	4.330	4.330	4.370	4.310	4.410	13,692,000	58,991,190	4.3084	3.871	3.871	3.907	3.853	3.943	15,314,111	3.8521	0.00%
2021-01-28	4.330	4.330	4.420	4.320	4.490	2,529,000	11,118,890	4.3966	3.871	3.871	3.952	3.862	4.014	2,828,614	3.9309	-3.35%
2021-01-27	4.480	4.440	4.480	4.300	4.480	2,591,000	11,321,710	4.3696	4.005	3.970	4.005	3.845	4.005	2,897,959	3.9068	2.75%
2021-01-26	4.360	4.360	4.390	4.330	4.390	2,727,000	11,907,200	4.3664	3.898	3.898	3.925	3.871	3.925	3,050,072	3.9039	-0.68%
2021-01-25	4.390	4.380	4.390	4.380	4.470	2,683,000	11,842,790	4.4140	3.925	3.916	3.925	3.916	3.997	3,000,859	3.9465	-2.01%
2021-01-22	4.480	4.420	4.480	4.370	4.590	2,581,000	11,535,160	4.4693	4.005	3.952	4.005	3.907	4.104	2,886,775	3.9959	1.82%
2021-01-21	4.400	4.370	4.400	4.350	4.470	2,754,000	12,115,900	4.3994	3.934	3.907	3.934	3.889	3.997	3,080,270	3.9334	-2.00%
2021-01-20	4.490	4.450	4.490	4.360	4.700	2,977,000	13,325,370	4.4761	4.014	3.979	4.014	3.898	4.202	3,329,689	4.0020	-3.85%
2021-01-19	4.670	4.650	4.670	4.310	4.830	4,450,000	20,651,500	4.6408	4.175	4.157	4.175	3.853	4.318	4,977,198	4.1492	0.86%
2021-01-18	4.630	4.610	4.630	4.400	4.630	3,231,000	14,701,150	4.5500	4.140	4.122	4.140	3.934	4.140	3,613,781	4.0681	4.51%
2021-01-15	4.430	4.390	4.430	4.380	4.460	7,299,000	32,136,740	4.4029	3.961	3.925	3.961	3.916	3.988	8,163,723	3.9365	0.68%
2021-01-14	4.400	4.390	4.400	4.350	4.440	2,152,000	9,465,330	4.3984	3.934	3.925	3.934	3.889	3.970	2,406,951	3.9325	1.15%
2021-01-13	4.350	4.350	4.370	4.310	4.370	2,745,000	11,936,860	4.3486	3.889	3.889	3.907	3.853	3.907	3,070,204	3.8880	-0.23%
2021-01-12	4.360	4.350	4.360	4.340	4.450	2,308,000	10,094,880	4.3739	3.898	3.889	3.898	3.880	3.979	2,581,432	3.9106	-0.46%
2021-01-11	4.380	4.380	4.430	4.350	4.430	2,378,000	10,434,260	4.3878	3.916	3.916	3.961	3.889	3.961	2,659,725	3.9231	-0.45%
2021-01-08	4.400	4.350	4.400	4.310	4.400	1,844,000	8,040,180	4.3602	3.934	3.889	3.934	3.853	3.934	2,062,461	3.8983	0.92%
2021-01-07	4.360	4.330	4.360	4.290	4.400	2,289,000	9,946,980	4.3456	3.898	3.871	3.898	3.836	3.934	2,560,181	3.8853	-1.13%
2021-01-06	4.410	4.410	4.420	4.270	4.410	2,174,000	9,433,750	4.3394	3.943	3.943	3.952	3.818	3.943	2,431,557	3.8797	2.32%
2021-01-05	4.310	4.310	4.340	4.310	4.380	2,272,000	9,857,930	4.3389	3.853	3.853	3.880	3.853	3.916	2,541,167	3.8793	-1.60%
2021-01-04	4.380	4.340	4.380	4.370	4.460	2,539,000	11,201,680	4.4118	3.916	3.880	3.916	3.907	3.988	2,839,799	3.9445	-1.79%
2020-12-31	4.460	4.430	4.460	4.390	4.470	1,001,000	4,447,880	4.4434	3.988	3.961	3.988	3.925	3.997	1,119,590	3.9728	1.59%
2020-12-30	4.390	4.390	4.420	4.380	4.430	2,203,000	9,738,960	4.4208	3.925	3.925	3.952	3.916	3.961	2,463,993	3.9525	-1.13%
2020-12-29	4.440	4.410	4.450	4.370	4.450	2,033,000	8,967,190	4.4108	3.970	3.943	3.979	3.907	3.979	2,273,852	3.9436	0.91%
2020-12-28	4.400	4.380	4.400	4.360	4.410	2,157,000	9,458,070	4.3848	3.934	3.916	3.934	3.898	3.943	2,412,543	3.9204	0.23%
2020-12-24	4.390	4.360	4.390	4.350	4.400	1,041,000	4,562,100	4.3824	3.925	3.898	3.925	3.889	3.934	1,164,329	3.9182	0.00%
2020-12-23	4.390	4.360	4.400	4.330	4.400	1,656,000	7,268,300	4.3891	3.925	3.898	3.934	3.871	3.934	1,852,189	3.9242	0.00%
2020-12-22	4.390	4.380	4.390	4.300	4.390	2,694,000	11,703,850	4.3444	3.925	3.916	3.925	3.845	3.925	3,013,162	3.8842	1.62%
2020-12-21	4.320	4.300	4.320	4.300	4.370	2,613,000	11,332,320	4.3369	3.862	3.845	3.862	3.845	3.907	2,922,566	3.8775	-1.14%
2020-12-18	4.370	4.370	4.400	4.300	4.430	5,924,000	25,965,940	4.3832	3.907	3.907	3.934	3.845	3.961	6,625,825	3.9189	1.39%
2020-12-17	4.310	4.310	4.320	4.290	4.320	2,502,000	10,773,890	4.3061	3.853	3.853	3.862	3.836	3.862	2,798,416	3.8500	0.47%
2020-12-16	4.290	4.290	4.310	4.290	4.320	2,399,000	10,336,900	4.3088	3.836	3.836	3.853	3.836	3.862	2,683,213	3.8524	-0.23%
2020-12-15	4.300	4.300	4.310	4.300	4.310	2,632,000	11,340,580	4.3087	3.845	3.845	3.853	3.845	3.853	2,943,817	3.8523	0.00%
2020-12-14	4.300	4.300	4.310	4.300	4.320	2,524,000	10,878,580	4.3101	3.845	3.845	3.853	3.845	3.862	2,823,022	3.8535	-0.23%
2020-12-11	4.310	4.300	4.310	4.290	4.320	2,427,000	10,457,620	4.3089	3.853	3.845	3.853	3.836	3.862	2,714,530	3.8525	-0.23%
2020-12-10	4.320	4.300	4.320	4.300	4.340	2,689,000	11,616,300	4.3199	3.862	3.845	3.862	3.845	3.880	3,007,570	3.8624	0.23%
2020-12-09	4.310	4.290	4.310	4.290	4.310	2,996,000	12,891,180	4.3028	3.853	3.836	3.853	3.836	3.853	3,350,940	3.8470	0.47%
2020-12-08	4.290	4.280	4.300	4.260	4.300	2,962,000	12,699,970	4.2876	3.836	3.827	3.845	3.809	3.845	3,312,912	3.8335	0.00%
2020-12-07	4.290	4.290	4.300	4.260	4.350	3,098,000	13,327,800	4.3021	3.836	3.836	3.845	3.809	3.889	3,465,024	3.8464	-0.23%
2020-12-04	4.300	4.300	4.320	4.230	4.330	3,010,000	12,964,040	4.3070	3.845	3.845	3.862	3.782	3.871	3,366,599	3.8508	0.23%
2020-12-03	4.290	4.280	4.300	4.270	4.310	3,140,000	13,467,170	4.2889	3.836	3.827	3.845	3.818	3.853	3,512,000	3.8346	0.47%
2020-12-02	4.270	4.270	4.280	4.220	4.280	3,369,000	14,346,560	4.2584	3.818	3.818	3.827	3.773	3.827	3,768,130	3.8073	0.23%
2020-12-01	4.260	4.250	4.270	4.240	4.280	2,614,000	11,132,160	4.2587	3.809	3.800	3.818	3.791	3.827	2,923,684	3.8076	0.00%
2020-11-30	4.260	4.260	4.270	4.230	4.300	3,504,000	14,979,490	4.2750	3.809	3.809	3.818	3.782	3.845	3,919,124	3.8222	0.71%
2020-11-27	4.230	4.230	4.240	4.230	4.270	2,763,000	11,746,180	4.2512	3.782	3.782	3.791	3.782	3.818	3,090,337	3.8009	-0.24%
2020-11-26	4.240	4.240	4.290	4.230	4.290	2,675,000	11,408,440	4.2648	3.791	3.791	3.836	3.782	3.836	2,991,911	3.8131	-1.40%
2020-11-25	4.300	4.240	4.300	4.250	4.320	2,925,000	12,516,650	4.2792	3.845	3.791	3.845	3.800	3.862	3,271,529	3.8259	0.00%
2020-11-24	4.300	4.300	4.320	4.250	4.350	3,360,000	14,455,200	4.3021	3.845	3.845	3.862	3.800	3.889	3,758,064	3.8464	-1.15%
2020-11-23	4.350	4.350	4.370	4.350	4.480	3,062,000	13,445,420	4.3911	3.889	3.889	3.907	3.889	4.005	3,424,760	3.9259	-0.68%
2020-11-20	4.380	4.340	4.390	4.300	4.400	4,462,000	19,361,890	4.3393	3.916	3.880	3.925	3.845	3.934	4,990,620	3.8797	1.39%
2020-11-19	4.320	4.310	4.320	4.320	4.350	2,365,000	10,249,800	4.3340	3.862	3.853	3.862	3.862	3.889	2,645,185	3.8749	-0.46%
2020-11-18	4.340	4.340	4.350	4.340	4.360	1,099,000	4,782,490	4.3517	3.880	3.880	3.889	3.880	3.898	1,229,200	3.8907	-0.91%
2020-11-17	4.380	4.370	4.380	4.310	4.380	1,921,000	8,347,680	4.3455	3.916	3.907	3.916	3.853	3.916	2,148,584	3.8852	0.46%
2020-11-16	4.360	4.330	4.360	4.330	4.380	1,237,000	5,390,370	4.3576	3.898	3.871	3.898	3.871	3.916	1,383,549	3.8960	-0.46%
2020-11-13	4.380	4.330	4.380	4.310	4.390	758,000	3,295,670	4.3478	3.916	3.871	3.916	3.853	3.925	847,801	3.8873	0.69%
2020-11-12	4.350	4.330	4.350	4.310	4.360	604,000	2,617,080	4.3329	3.889	3.871	3.889	3.853	3.898	675,557	3.8740	0.23%
2020-11-11	4.340	4.320	4.340	4.300	4.370	1,921,000	8,291,660	4.3163	3.880	3.862	3.880	3.845	3.907	2,148,584	3.8591	0.93%
2020-11-10	4.300	4.300	4.320	4.300	4.330	2,897,000	12,474,340	4.3060	3.845	3.845	3.862	3.845	3.871	3,240,212	3.8499	-1.38%
2020-11-09	4.360	4.350	4.360	4.350	4.470	1,088,000	4,771,000	4.3851	3.898	3.889	3.898	3.889	3.997	1,216,897	3.9206	-2.68%
2020-11-06	4.480	4.440	4.480	4.310	4.490	2,788,000	12,321,150	4.4194	4.005	3.970	4.005	3.853	4.014	3,118,298	3.9512	1.36%
2020-11-05	4.420	4.420	4.430	4.300	4.420	4,244,000	18,407,070	4.3372	3.952	3.952	3.961	3.845	3.952	4,746,793	3.8778	2.79%
2020-11-04	4.300	4.300	4.310	4.300	4.490	2,630,000	11,388,370	4.3302	3.845	3.845	3.853	3.845	4.014	2,941,580	3.8715	0.00%
2020-11-03	4.300	4.300	4.310	4.300	4.330	1,838,000	7,907,290	4.3021	3.845	3.845	3.853	3.845	3.871	2,055,750	3.8464	0.00%
2020-11-02	4.300	4.300	4.310	4.300	4.330	3,191,000	13,723,400	4.3007	3.845	3.845	3.853	3.845	3.871	3,569,042	3.8451	0.00%
2020-10-30	4.300	4.300	4.310	4.300	4.330	9,750,000	42,270,690	4.3355	3.845	3.845	3.853	3.845	3.871	10,905,096	3.8762	-1.38%
2020-10-29	4.360	4.360	4.370	4.180	4.380	57,219,000	237,676,180	4.1538	3.898	3.898	3.907	3.737	3.916	63,997,817	3.7138

Recommend Webb-site to a friend