Prices and Webb-site Total Returns

Jinmao Property Services Co., Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00816	2022-03-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	2.600	2.600	2.630	2.560	2.620	499,140	1,297,640	2.5998	2.600	2.600	2.630	2.560	2.620	499,140	2.5998	0.78%
2026-01-23	2.580	2.580	2.600	2.560	2.630	578,000	1,499,401	2.5941	2.580	2.580	2.600	2.560	2.630	578,000	2.5941	-1.53%
2026-01-22	2.620	2.610	2.620	2.550	2.620	1,618,548	4,177,193	2.5808	2.620	2.610	2.620	2.550	2.620	1,618,548	2.5808	3.15%
2026-01-21	2.540	2.540	2.580	2.510	2.620	1,834,762	4,688,538	2.5554	2.540	2.540	2.580	2.510	2.620	1,834,762	2.5554	-2.68%
2026-01-20	2.610	2.600	2.610	2.570	2.680	1,220,891	3,187,506	2.6108	2.610	2.600	2.610	2.570	2.680	1,220,891	2.6108	-0.38%
2026-01-19	2.620	2.620	2.640	2.620	2.680	1,234,090	3,264,874	2.6456	2.620	2.620	2.640	2.620	2.680	1,234,090	2.6456	-1.87%
2026-01-16	2.670	2.640	2.670	2.610	2.690	846,453	2,241,809	2.6485	2.670	2.640	2.670	2.610	2.690	846,453	2.6485	0.75%
2026-01-15	2.650	2.650	2.680	2.640	2.680	362,982	967,275	2.6648	2.650	2.650	2.680	2.640	2.680	362,982	2.6648	-1.12%
2026-01-14	2.680	2.640	2.680	2.630	2.680	427,099	1,134,902	2.6572	2.680	2.640	2.680	2.630	2.680	427,099	2.6572	0.75%
2026-01-13	2.660	2.640	2.660	2.600	2.670	2,382,887	6,317,581	2.6512	2.660	2.640	2.660	2.600	2.670	2,382,887	2.6512	-0.37%
2026-01-12	2.670	2.650	2.670	2.650	2.700	488,500	1,302,315	2.6659	2.670	2.650	2.670	2.650	2.700	488,500	2.6659	-0.37%
2026-01-09	2.680	2.650	2.680	2.650	2.710	971,034	2,598,425	2.6759	2.680	2.650	2.680	2.650	2.710	971,034	2.6759	-0.74%
2026-01-08	2.700	2.660	2.700	2.650	2.700	317,000	845,395	2.6669	2.700	2.660	2.700	2.650	2.700	317,000	2.6669	0.75%
2026-01-07	2.680	2.660	2.680	2.660	2.710	458,290	1,231,684	2.6876	2.680	2.660	2.680	2.660	2.710	458,290	2.6876	0.37%
2026-01-06	2.670	2.670	2.690	2.630	2.700	544,743	1,454,878	2.6708	2.670	2.670	2.690	2.630	2.700	544,743	2.6708	0.38%
2026-01-05	2.660	2.650	2.660	2.600	2.670	558,146	1,475,574	2.6437	2.660	2.650	2.660	2.600	2.670	558,146	2.6437	2.31%
2026-01-02	2.600	2.590	2.600	2.550	2.610	565,590	1,463,663	2.5879	2.600	2.590	2.600	2.550	2.610	565,590	2.5879	1.56%
2025-12-31	2.560	2.540	2.560	2.530	2.570	321,771	821,825	2.5541	2.560	2.540	2.560	2.530	2.570	321,771	2.5541	0.00%
2025-12-30	2.560	2.550	2.560	2.530	2.570	790,000	2,007,630	2.5413	2.560	2.550	2.560	2.530	2.570	790,000	2.5413	0.79%
2025-12-29	2.540	2.520	2.540	2.520	2.580	787,590	2,015,360	2.5589	2.540	2.520	2.540	2.520	2.580	787,590	2.5589	-0.39%
2025-12-24	2.550	2.550	2.560	2.500	2.610	3,558,330	9,036,330	2.5395	2.550	2.550	2.560	2.500	2.610	3,558,330	2.5395	-3.41%
2025-12-23	2.640	2.610	2.640	2.610	2.690	2,197,530	5,797,483	2.6382	2.640	2.610	2.640	2.610	2.690	2,197,530	2.6382	-2.22%
2025-12-22	2.700	2.690	2.700	2.680	2.730	733,802	1,978,404	2.6961	2.700	2.690	2.700	2.680	2.730	733,802	2.6961	-0.74%
2025-12-19	2.720	2.710	2.730	2.690	2.740	267,530	726,845	2.7169	2.720	2.710	2.730	2.690	2.740	267,530	2.7169	1.12%
2025-12-18	2.690	2.670	2.690	2.650	2.710	823,016	2,195,232	2.6673	2.690	2.670	2.690	2.650	2.710	823,016	2.6673	-0.74%
2025-12-17	2.710	2.690	2.710	2.680	2.790	618,500	1,673,010	2.7049	2.710	2.690	2.710	2.680	2.790	618,500	2.7049	-1.45%
2025-12-16	2.750	2.720	2.750	2.710	2.780	719,181	1,960,812	2.7265	2.750	2.720	2.750	2.710	2.780	719,181	2.7265	-1.08%
2025-12-15	2.780	2.750	2.780	2.750	2.800	377,500	1,043,925	2.7654	2.780	2.750	2.780	2.750	2.800	377,500	2.7654	-0.36%
2025-12-12	2.790	2.760	2.790	2.740	2.790	692,500	1,909,660	2.7576	2.790	2.760	2.790	2.740	2.790	692,500	2.7576	0.72%
2025-12-11	2.770	2.740	2.770	2.740	2.810	1,185,960	3,268,306	2.7558	2.770	2.740	2.770	2.740	2.810	1,185,960	2.7558	0.00%
2025-12-10	2.770	2.770	2.810	2.750	2.800	1,382,027	3,831,099	2.7721	2.770	2.770	2.810	2.750	2.800	1,382,027	2.7721	-1.07%
2025-12-09	2.800	2.780	2.800	2.750	2.930	2,477,230	6,943,442	2.8029	2.800	2.780	2.800	2.750	2.930	2,477,230	2.8029	-3.45%
2025-12-08	2.900	2.890	2.900	2.880	2.950	603,390	1,754,369	2.9075	2.900	2.890	2.900	2.880	2.950	603,390	2.9075	-0.68%
2025-12-05	2.920	2.920	2.940	2.910	2.950	580,742	1,699,481	2.9264	2.920	2.920	2.940	2.910	2.950	580,742	2.9264	-0.68%
2025-12-04	2.940	2.930	2.950	2.900	2.970	622,561	1,822,815	2.9279	2.940	2.930	2.950	2.900	2.970	622,561	2.9279	-0.34%
2025-12-03	2.950	2.910	2.950	2.850	2.950	2,463,843	7,163,268	2.9074	2.950	2.910	2.950	2.850	2.950	2,463,843	2.9074	3.15%
2025-12-02	2.860	2.840	2.860	2.830	2.860	185,060	526,121	2.8430	2.860	2.840	2.860	2.830	2.860	185,060	2.8430	0.35%
2025-12-01	2.850	2.830	2.850	2.830	2.870	93,060	264,101	2.8380	2.850	2.830	2.850	2.830	2.870	93,060	2.8380	1.06%
2025-11-28	2.820	2.820	2.840	2.810	2.870	139,000	393,655	2.8321	2.820	2.820	2.840	2.810	2.870	139,000	2.8321	-0.70%
2025-11-27	2.840	2.830	2.850	2.800	2.860	468,255	1,328,727	2.8376	2.840	2.830	2.850	2.800	2.860	468,255	2.8376	1.07%
2025-11-26	2.810	2.810	2.830	2.800	2.850	279,151	788,884	2.8260	2.810	2.810	2.830	2.800	2.850	279,151	2.8260	-0.71%
2025-11-25	2.830	2.810	2.830	2.800	2.850	473,002	1,337,620	2.8279	2.830	2.810	2.830	2.800	2.850	473,002	2.8279	1.07%
2025-11-24	2.800	2.800	2.830	2.780	2.860	244,635	687,959	2.8122	2.800	2.800	2.830	2.780	2.860	244,635	2.8122	0.72%
2025-11-21	2.780	2.770	2.780	2.770	2.810	892,500	2,488,440	2.7882	2.780	2.770	2.780	2.770	2.810	892,500	2.7882	-1.77%
2025-11-20	2.830	2.810	2.830	2.800	2.860	527,048	1,487,053	2.8215	2.830	2.810	2.830	2.800	2.860	527,048	2.8215	0.35%
2025-11-19	2.820	2.800	2.820	2.800	2.830	293,380	825,723	2.8145	2.820	2.800	2.820	2.800	2.830	293,380	2.8145	0.00%
2025-11-18	2.820	2.820	2.830	2.800	2.840	560,651	1,578,192	2.8149	2.820	2.820	2.830	2.800	2.840	560,651	2.8149	-1.40%
2025-11-17	2.860	2.840	2.860	2.830	2.880	351,651	1,001,330	2.8475	2.860	2.840	2.860	2.830	2.880	351,651	2.8475	-1.38%
2025-11-14	2.900	2.870	2.900	2.860	2.910	181,000	521,240	2.8798	2.900	2.870	2.900	2.860	2.910	181,000	2.8798	-0.68%
2025-11-13	2.920	2.900	2.920	2.880	2.920	325,825	942,573	2.8929	2.920	2.900	2.920	2.880	2.920	325,825	2.8929	0.34%
2025-11-12	2.910	2.890	2.910	2.860	2.910	858,096	2,482,797	2.8934	2.910	2.890	2.910	2.860	2.910	858,096	2.8934	1.04%
2025-11-11	2.880	2.870	2.880	2.850	2.890	228,332	654,564	2.8667	2.880	2.870	2.880	2.850	2.890	228,332	2.8667	-0.35%
2025-11-10	2.890	2.870	2.890	2.820	2.890	844,917	2,420,843	2.8652	2.890	2.870	2.890	2.820	2.890	844,917	2.8652	2.48%
2025-11-07	2.820	2.810	2.830	2.800	2.850	429,924	1,214,245	2.8243	2.820	2.810	2.830	2.800	2.850	429,924	2.8243	0.00%
2025-11-06	2.820	2.800	2.820	2.780	2.820	522,121	1,460,893	2.7980	2.820	2.800	2.820	2.780	2.820	522,121	2.7980	1.81%
2025-11-05	2.770	2.740	2.770	2.720	2.780	430,546	1,184,483	2.7511	2.770	2.740	2.770	2.720	2.780	430,546	2.7511	0.00%
2025-11-04	2.770	2.740	2.770	2.730	2.790	734,441	2,019,828	2.7502	2.770	2.740	2.770	2.730	2.790	734,441	2.7502	0.00%
2025-11-03	2.770	2.770	2.820	2.750	2.820	370,065	1,022,361	2.7627	2.770	2.770	2.820	2.750	2.820	370,065	2.7627	-0.72%
2025-10-31	2.790	2.760	2.800	2.740	2.800	469,084	1,297,653	2.7664	2.790	2.760	2.800	2.740	2.800	469,084	2.7664	0.72%
2025-10-30	2.770	2.760	2.780	2.750	2.800	1,484,674	4,111,232	2.7691	2.770	2.760	2.780	2.750	2.800	1,484,674	2.7691	-1.42%
2025-10-28	2.810	2.790	2.810	2.760	2.870	1,147,101	3,235,603	2.8207	2.810	2.790	2.810	2.760	2.870	1,147,101	2.8207	-1.75%
2025-10-27	2.860	2.830	2.860	2.830	2.880	381,170	1,087,375	2.8527	2.860	2.830	2.860	2.830	2.880	381,170	2.8527	0.35%
2025-10-24	2.850	2.830	2.850	2.800	2.870	344,892	975,954	2.8297	2.850	2.830	2.850	2.800	2.870	344,892	2.8297	0.35%
2025-10-23	2.840	2.830	2.850	2.810	2.870	630,574	1,785,654	2.8318	2.840	2.830	2.850	2.810	2.870	630,574	2.8318	0.00%
2025-10-22	2.840	2.830	2.840	2.800	2.870	576,014	1,626,268	2.8233	2.840	2.830	2.840	2.800	2.870	576,014	2.8233	0.00%
2025-10-21	2.840	2.840	2.850	2.790	2.880	2,471,765	7,006,450	2.8346	2.840	2.840	2.850	2.790	2.880	2,471,765	2.8346	0.71%
2025-10-20	2.820	2.820	2.840	2.780	2.860	824,669	2,326,251	2.8208	2.820	2.820	2.840	2.780	2.860	824,669	2.8208	2.17%
2025-10-17	2.760	2.760	2.770	2.740	2.810	1,536,428	4,258,028	2.7714	2.760	2.760	2.770	2.740	2.810	1,536,428	2.7714	-0.36%
2025-10-16	2.770	2.770	2.790	2.760	2.840	403,335	1,121,070	2.7795	2.770	2.770	2.790	2.760	2.840	403,335	2.7795	-1.77%
2025-10-15	2.820	2.790	2.820	2.750	2.840	548,587	1,532,394	2.7933	2.820	2.790	2.820	2.750	2.840	548,587	2.7933	1.44%
2025-10-14	2.780	2.760	2.780	2.760	2.820	759,579	2,108,581	2.7760	2.780	2.760	2.780	2.760	2.820	759,579	2.7760	-0.71%
2025-10-13	2.800	2.780	2.800	2.700	2.810	1,241,202	3,432,187	2.7652	2.800	2.780	2.800	2.700	2.810	1,241,202	2.7652	-0.71%
2025-10-10	2.820	2.820	2.830	2.820	2.850	686,926	1,946,123	2.8331	2.820	2.820	2.830	2.820	2.850	686,926	2.8331	-1.40%
2025-10-09	2.860	2.830	2.860	2.810	2.880	474,146	1,351,011	2.8494	2.860	2.830	2.860	2.810	2.880	474,146	2.8494	1.42%
2025-10-08	2.820	2.810	2.850	2.800	2.860	824,604	2,332,404	2.8285	2.820	2.810	2.850	2.800	2.860	824,604	2.8285	-1.05%
2025-10-06	2.850	2.840	2.850	2.840	2.890	576,511	1,647,071	2.8570	2.850	2.840	2.850	2.840	2.890	576,511	2.8570	-1.38%
2025-10-03	2.890	2.870	2.890	2.870	2.940	535,000	1,542,995	2.8841	2.890	2.870	2.890	2.870	2.940	535,000	2.8841	-0.69%
2025-10-02	2.910	2.910	2.920	2.900	2.940	640,050	1,866,270	2.9158	2.910	2.910	2.920	2.900	2.940	640,050	2.9158	-0.34%
2025-09-30	2.920	2.900	2.920	2.860	2.920	606,591	1,754,103	2.8917	2.920	2.900	2.920	2.860	2.920	606,591	2.8917	2.10%
2025-09-29	2.860	2.860	2.890	2.830	2.910	873,000	2,509,130	2.8741	2.860	2.860	2.890	2.830	2.910	873,000	2.8741	0.35%
2025-09-26	2.850	2.850	2.860	2.810	2.900	643,094	1,838,190	2.8584	2.850	2.850	2.860	2.810	2.900	643,094	2.8584	0.71%
2025-09-25	2.830	2.830	2.850	2.800	2.950	2,097,997	6,006,769	2.8631	2.830	2.830	2.850	2.800	2.950	2,097,997	2.8631	-3.08%
2025-09-24	2.920	2.920	2.930	2.910	2.940	2,296,944	6,706,294	2.9197	2.920	2.920	2.930	2.910	2.940	2,296,944	2.9197	-0.68%
2025-09-23	2.940	2.940	2.960	2.930	2.980	613,212	1,809,009	2.9501	2.940	2.940	2.960	2.930	2.980	613,212	2.9501	-0.68%
2025-09-22	2.960	2.960	2.980	2.960	3.010	379,493	1,132,610	2.9845	2.960	2.960	2.980	2.960	3.010	379,493	2.9845	-1.33%
2025-09-19	3.000	3.000	3.020	2.980	3.030	845,815	2,536,969	2.9994	3.000	3.000	3.020	2.980	3.030	845,815	2.9994	-0.66%
2025-09-18	3.020	3.000	3.020	2.970	3.110	988,410	2,981,067	3.0160	3.020	3.000	3.020	2.970	3.110	988,410	3.0160	-1.31%
2025-09-17	3.060	3.060	3.070	3.040	3.140	1,291,018	3,947,618	3.0578	3.060	3.060	3.070	3.040	3.140	1,291,018	3.0578	-1.29%
2025-09-16	3.100	3.090	3.100	3.070	3.130	106,450	329,010	3.0907	3.100	3.090	3.100	3.070	3.130	106,450	3.0907	0.00%
2025-09-15	3.100	3.060	3.100	3.030	3.100	659,030	2,018,605	3.0630	3.100	3.060	3.100	3.030	3.100	659,030	3.0630	-0.64%
2025-09-12	3.120	3.090	3.120	3.030	3.180	2,532,489	7,811,438	3.0845	3.120	3.090	3.120	3.030	3.180	2,532,489	3.0845	-0.64%
2025-09-11	3.140	3.110	3.140	3.070	3.150	1,299,058	4,043,611	3.1127	3.140	3.110	3.140	3.070	3.150	1,299,058	3.1127	0.32%
2025-09-10	3.130	3.100	3.130	3.050	3.130	941,589	2,913,054	3.0938	3.130	3.100	3.130	3.050	3.130	941,589	3.0938	1.29%
2025-09-09	3.090	3.060	3.090	3.030	3.110	767,528	2,359,097	3.0736	3.090	3.060	3.090	3.030	3.110	767,528	3.0736	1.31%
2025-09-08	3.050	3.040	3.050	3.020	3.100	764,000	2,324,634	3.0427	3.050	3.040	3.050	3.020	3.100	764,000	3.0427	1.09%
2025-09-05	3.170	3.150	3.170	3.070	3.200	926,261	2,900,458	3.1314	3.017	2.998	3.017	2.922	3.046	973,234	2.9802	1.93%
2025-09-04	3.110	3.110	3.120	3.090	3.210	1,512,392	4,733,756	3.1300	2.960	2.960	2.969	2.941	3.055	1,589,089	2.9789	-1.27%
2025-09-03	3.150	3.150	3.160	3.090	3.210	1,988,458	6,254,520	3.1454	2.998	2.998	3.007	2.941	3.055	2,089,298	2.9936	-1.56%
2025-09-02	3.200	3.170	3.200	3.150	3.210	1,862,627	5,891,502	3.1630	3.046	3.017	3.046	2.998	3.055	1,957,086	3.0103	-0.31%
2025-09-01	3.210	3.210	3.270	3.190	3.240	610,792	1,961,787	3.2119	3.055	3.055	3.112	3.036	3.084	641,767	3.0569	0.00%
2025-08-29	3.210	3.180	3.210	3.170	3.270	686,445	2,194,807	3.1974	3.055	3.027	3.055	3.017	3.112	721,256	3.0430	-1.83%
2025-08-28	3.270	3.190	3.270	3.150	3.290	748,692	2,380,355	3.1794	3.112	3.036	3.112	2.998	3.131	786,660	3.0259	2.19%
2025-08-27	3.200	3.180	3.200	3.150	3.300	3,363,224	10,756,638	3.1983	3.046	3.027	3.046	2.998	3.141	3,533,782	3.0439	-3.03%
2025-08-26	3.300	3.290	3.300	3.230	3.310	2,077,983	6,818,678	3.2814	3.141	3.131	3.141	3.074	3.150	2,183,363	3.1230	3.77%
2025-08-25	3.180	3.180	3.200	3.140	3.290	3,165,573	10,064,265	3.1793	3.027	3.027	3.046	2.988	3.131	3,326,108	3.0258	-0.62%
2025-08-22	3.200	3.180	3.200	3.140	3.250	1,098,252	3,511,822	3.1976	3.046	3.027	3.046	2.988	3.093	1,153,947	3.0433	-0.93%
2025-08-21	3.230	3.220	3.230	3.170	3.340	2,066,060	6,640,643	3.2142	3.074	3.065	3.074	3.017	3.179	2,170,835	3.0590	-3.29%
2025-08-20	3.340	3.340	3.370	3.300	3.500	205,443	685,011	3.3343	3.179	3.179	3.207	3.141	3.331	215,862	3.1734	-2.05%
2025-08-19	3.410	3.410	3.440	3.370	3.460	1,197,430	4,109,761	3.4322	3.245	3.245	3.274	3.207	3.293	1,258,155	3.2665	0.59%
2025-08-18	3.390	3.360	3.400	3.340	3.430	550,325	1,861,614	3.3828	3.226	3.198	3.236	3.179	3.264	578,233	3.2195	1.50%
2025-08-15	3.340	3.310	3.340	3.260	3.360	281,623	936,096	3.3239	3.179	3.150	3.179	3.103	3.198	295,905	3.1635	1.21%
2025-08-14	3.300	3.250	3.300	3.250	3.380	409,249	1,349,075	3.2965	3.141	3.093	3.141	3.093	3.217	430,003	3.1374	0.61%
2025-08-13	3.280	3.260	3.280	3.250	3.280	300,518	980,575	3.2629	3.122	3.103	3.122	3.093	3.122	315,758	3.1055	0.00%
2025-08-12	3.280	3.220	3.280	3.210	3.280	261,906	847,481	3.2358	3.122	3.065	3.122	3.055	3.122	275,188	3.0796	0.92%
2025-08-11	3.250	3.220	3.250	3.200	3.250	210,207	679,568	3.2329	3.093	3.065	3.093	3.046	3.093	220,867	3.0768	0.00%
2025-08-08	3.250	3.240	3.250	3.230	3.260	78,984	256,391	3.2461	3.093	3.084	3.093	3.074	3.103	82,989	3.0894	-0.31%
2025-08-07	3.260	3.220	3.260	3.200	3.280	845,245	2,745,177	3.2478	3.103	3.065	3.103	3.046	3.122	888,110	3.0910	0.93%
2025-08-06	3.230	3.230	3.240	3.200	3.290	218,490	706,373	3.2330	3.074	3.074	3.084	3.046	3.131	229,570	3.0769	-0.62%
2025-08-05	3.250	3.180	3.250	3.160	3.250	266,545	851,868	3.1960	3.093	3.027	3.093	3.007	3.093	280,062	3.0417	1.88%
2025-08-04	3.190	3.160	3.190	3.120	3.220	470,049	1,486,817	3.1631	3.036	3.007	3.036	2.969	3.065	493,886	3.0104	0.63%
2025-08-01	3.170	3.160	3.170	3.120	3.260	457,711	1,461,018	3.1920	3.017	3.007	3.017	2.969	3.103	480,923	3.0379	1.28%
2025-07-31	3.130	3.100	3.130	3.080	3.190	1,095,782	3,426,233	3.1267	2.979	2.950	2.979	2.931	3.036	1,151,352	2.9758	-1.26%
2025-07-30	3.170	3.150	3.170	3.150	3.280	477,580	1,523,257	3.1895	3.017	2.998	3.017	2.998	3.122	501,799	3.0356	-2.76%
2025-07-29	3.260	3.230	3.260	3.180	3.290	208,943	671,417	3.2134	3.103	3.074	3.103	3.027	3.131	219,539	3.0583	1.56%
2025-07-28	3.210	3.190	3.210	3.180	3.290	308,590	990,777	3.2107	3.055	3.036	3.055	3.027	3.131	324,239	3.0557	-2.13%
2025-07-25	3.280	3.250	3.280	3.260	3.310	385,158	1,265,171	3.2848	3.122	3.093	3.122	3.103	3.150	404,690	3.1263	-0.30%
2025-07-24	3.290	3.270	3.290	3.220	3.290	772,828	2,525,111	3.2674	3.131	3.112	3.131	3.065	3.131	812,020	3.1097	1.54%
2025-07-23	3.240	3.210	3.240	3.150	3.250	1,031,906	3,312,470	3.2101	3.084	3.055	3.084	2.998	3.093	1,084,237	3.0551	2.86%
2025-07-22	3.150	3.120	3.150	3.070	3.160	1,521,435	4,725,340	3.1058	2.998	2.969	2.998	2.922	3.007	1,598,591	2.9559	2.61%
2025-07-21	3.070	3.050	3.070	3.040	3.110	561,968	1,730,648	3.0796	2.922	2.903	2.922	2.893	2.960	590,467	2.9310	-0.65%
2025-07-18	3.090	3.070	3.090	3.000	3.090	783,954	2,390,493	3.0493	2.941	2.922	2.941	2.855	2.941	823,710	2.9021	1.64%
2025-07-17	3.040	3.010	3.040	2.990	3.060	344,000	1,039,009	3.0204	2.893	2.865	2.893	2.846	2.912	361,445	2.8746	2.01%
2025-07-16	2.980	2.980	3.000	2.870	3.140	3,790,075	11,322,306	2.9874	2.836	2.836	2.855	2.731	2.988	3,982,280	2.8432	-2.93%
2025-07-15	3.070	3.030	3.070	3.000	3.100	320,500	977,610	3.0503	2.922	2.884	2.922	2.855	2.950	336,753	2.9030	-0.32%
2025-07-14	3.080	3.050	3.080	3.070	3.100	89,221	275,824	3.0915	2.931	2.903	2.931	2.922	2.950	93,746	2.9423	1.65%
2025-07-11	3.030	3.030	3.060	3.030	3.120	808,724	2,507,102	3.1001	2.884	2.884	2.912	2.884	2.969	849,737	2.9504	-1.30%
2025-07-10	3.070	3.070	3.090	3.000	3.100	795,371	2,432,742	3.0586	2.922	2.922	2.941	2.855	2.950	835,706	2.9110	1.32%
2025-07-09	3.030	3.010	3.030	2.990	3.040	197,722	597,921	3.0240	2.884	2.865	2.884	2.846	2.893	207,749	2.8781	0.33%
2025-07-08	3.020	2.990	3.020	2.960	3.030	173,298	517,344	2.9853	2.874	2.846	2.874	2.817	2.884	182,086	2.8412	1.68%
2025-07-07	2.970	2.950	2.970	2.930	3.030	546,944	1,631,029	2.9821	2.827	2.808	2.827	2.789	2.884	574,681	2.8381	1.02%
2025-07-04	2.940	2.920	2.940	2.910	2.950	624,829	1,821,401	2.9150	2.798	2.779	2.798	2.770	2.808	656,516	2.7743	-0.34%
2025-07-03	2.950	2.930	2.950	2.910	2.950	331,430	972,196	2.9333	2.808	2.789	2.808	2.770	2.808	348,238	2.7918	1.37%
2025-07-02	2.910	2.870	2.910	2.850	2.910	271,151	780,287	2.8777	2.770	2.731	2.770	2.712	2.770	284,902	2.7388	2.11%
2025-06-30	2.850	2.840	2.850	2.820	2.870	175,976	501,015	2.8471	2.712	2.703	2.712	2.684	2.731	184,900	2.7097	0.35%
2025-06-27	2.840	2.830	2.840	2.830	2.920	483,824	1,382,252	2.8569	2.703	2.693	2.703	2.693	2.779	508,360	2.7190	1.07%
2025-06-26	2.810	2.800	2.810	2.800	2.820	298,513	837,285	2.8049	2.674	2.665	2.674	2.665	2.684	313,651	2.6695	-0.71%
2025-06-25	2.830	2.820	2.830	2.770	2.880	2,340,906	6,539,655	2.7936	2.693	2.684	2.693	2.636	2.741	2,459,619	2.6588	0.93%
2025-06-24	2.900	2.900	2.920	2.890	2.920	255,545	741,268	2.9007	2.669	2.669	2.687	2.659	2.687	277,697	2.6693	0.35%
2025-06-23	2.890	2.890	2.900	2.870	2.900	112,345	324,981	2.8927	2.659	2.659	2.669	2.641	2.669	122,084	2.6620	0.00%
2025-06-20	2.890	2.890	2.920	2.880	2.980	155,302	448,874	2.8903	2.659	2.659	2.687	2.650	2.742	168,764	2.6598	0.00%
2025-06-19	2.890	2.880	2.890	2.870	3.010	671,483	1,942,261	2.8925	2.659	2.650	2.659	2.641	2.770	729,691	2.6618	-3.02%
2025-06-18	2.980	2.940	2.990	2.920	2.980	131,303	385,442	2.9355	2.742	2.705	2.751	2.687	2.742	142,685	2.7013	1.36%
2025-06-17	2.940	2.920	2.940	2.920	2.950	662,802	1,948,456	2.9397	2.705	2.687	2.705	2.687	2.715	720,257	2.7052	-0.34%
2025-06-16	2.950	2.930	2.950	2.910	2.970	662,952	1,951,909	2.9443	2.715	2.696	2.715	2.678	2.733	720,420	2.7094	0.00%
2025-06-13	2.950	2.940	2.950	2.940	3.010	551,541	1,638,092	2.9700	2.715	2.705	2.715	2.705	2.770	599,352	2.7331	-1.01%
2025-06-12	2.980	2.960	2.980	2.930	2.990	773,050	2,284,515	2.9552	2.742	2.724	2.742	2.696	2.751	840,062	2.7195	-0.67%
2025-06-11	3.000	2.970	3.000	2.970	3.050	977,242	2,944,664	3.0132	2.761	2.733	2.761	2.733	2.807	1,061,955	2.7729	0.67%
2025-06-10	2.980	2.980	3.010	2.970	3.040	725,602	2,178,968	3.0030	2.742	2.742	2.770	2.733	2.797	788,501	2.7634	2.05%
2025-06-09	2.920	2.920	2.930	2.910	2.950	340,242	992,445	2.9169	2.687	2.687	2.696	2.678	2.715	369,736	2.6842	-1.02%
2025-06-06	2.950	2.910	2.950	2.890	2.960	282,514	825,819	2.9231	2.715	2.678	2.715	2.659	2.724	307,004	2.6899	1.72%
2025-06-05	2.900	2.890	2.940	2.900	2.970	521,807	1,526,030	2.9245	2.669	2.659	2.705	2.669	2.733	567,040	2.6912	-2.36%
2025-06-04	2.970	2.930	2.970	2.930	2.970	199,832	587,727	2.9411	2.733	2.696	2.733	2.696	2.733	217,155	2.7065	0.68%
2025-06-03	2.950	2.930	2.950	2.900	2.950	320,727	940,006	2.9309	2.715	2.696	2.715	2.669	2.715	348,529	2.6971	0.68%
2025-06-02	2.930	2.920	2.950	2.830	2.950	560,832	1,636,217	2.9175	2.696	2.687	2.715	2.604	2.715	609,448	2.6848	-0.34%
2025-05-30	2.940	2.900	2.940	2.880	2.940	185,651	542,088	2.9199	2.705	2.669	2.705	2.650	2.705	201,744	2.6870	1.38%
2025-05-29	2.900	2.890	2.910	2.860	2.910	174,029	502,937	2.8900	2.669	2.659	2.678	2.632	2.678	189,115	2.6594	1.40%
2025-05-28	2.860	2.840	2.860	2.840	2.870	704,409	2,009,428	2.8526	2.632	2.613	2.632	2.613	2.641	765,471	2.6251	0.00%
2025-05-27	2.860	2.860	2.880	2.860	2.880	336,000	962,865	2.8657	2.632	2.632	2.650	2.632	2.650	365,126	2.6371	-0.69%
2025-05-26	2.880	2.880	2.900	2.880	2.920	181,598	525,420	2.8933	2.650	2.650	2.669	2.650	2.687	197,340	2.6625	-1.03%
2025-05-23	2.910	2.890	2.910	2.880	2.930	343,000	996,620	2.9056	2.678	2.659	2.678	2.650	2.696	372,733	2.6738	0.34%
2025-05-22	2.900	2.890	2.900	2.870	2.960	141,874	410,764	2.8953	2.669	2.659	2.669	2.641	2.724	154,172	2.6643	-1.36%
2025-05-21	2.940	2.880	2.940	2.880	2.940	353,280	1,029,579	2.9143	2.705	2.650	2.705	2.650	2.705	383,904	2.6819	0.68%
2025-05-20	2.920	2.920	2.960	2.920	3.000	524,384	1,540,957	2.9386	2.687	2.687	2.724	2.687	2.761	569,841	2.7042	-0.34%
2025-05-19	2.930	2.910	2.930	2.880	2.930	501,500	1,453,940	2.8992	2.696	2.678	2.696	2.650	2.696	544,973	2.6679	0.00%
2025-05-16	2.930	2.910	2.930	2.900	2.950	385,000	1,124,985	2.9220	2.696	2.678	2.696	2.669	2.715	418,374	2.6889	-1.35%
2025-05-15	2.970	2.960	2.970	2.970	3.020	419,506	1,251,682	2.9837	2.733	2.724	2.733	2.733	2.779	455,871	2.7457	-0.67%
2025-05-14	2.990	2.990	3.010	2.980	3.050	493,524	1,481,135	3.0011	2.751	2.751	2.770	2.742	2.807	536,305	2.7617	-0.33%
2025-05-13	3.000	2.960	3.000	2.950	3.060	418,610	1,252,719	2.9926	2.761	2.724	2.761	2.715	2.816	454,897	2.7538	0.00%
2025-05-12	3.000	2.990	3.000	2.960	3.080	918,775	2,752,922	2.9963	2.761	2.751	2.761	2.724	2.834	998,420	2.7573	1.35%
2025-05-09	2.960	2.950	2.990	2.920	3.050	400,168	1,179,706	2.9480	2.724	2.715	2.751	2.687	2.807	434,857	2.7129	-1.33%
2025-05-08	3.000	2.960	3.000	2.950	3.020	367,736	1,095,083	2.9779	2.761	2.724	2.761	2.715	2.779	399,613	2.7404	-0.66%
2025-05-07	3.020	2.980	3.020	2.980	3.090	581,358	1,744,550	3.0008	2.779	2.742	2.779	2.742	2.844	631,753	2.7614	1.34%
2025-05-06	2.980	2.960	2.980	2.930	3.020	1,094,016	3,239,226	2.9609	2.742	2.724	2.742	2.696	2.779	1,188,852	2.7247	1.02%
2025-05-02	2.950	2.920	2.950	2.850	2.970	1,225,560	3,587,273	2.9270	2.715	2.687	2.715	2.623	2.733	1,331,798	2.6936	1.72%
2025-04-30	2.900	2.890	2.900	2.830	2.950	2,659,782	7,690,597	2.8914	2.669	2.659	2.669	2.604	2.715	2,890,347	2.6608	2.47%
2025-04-29	2.830	2.830	2.840	2.750	2.860	697,094	1,965,488	2.8195	2.604	2.604	2.613	2.531	2.632	757,522	2.5946	2.91%
2025-04-28	2.750	2.750	2.770	2.750	2.840	371,846	1,029,087	2.7675	2.531	2.531	2.549	2.531	2.613	404,080	2.5467	-1.43%
2025-04-25	2.790	2.790	2.820	2.790	2.880	934,332	2,649,640	2.8359	2.567	2.567	2.595	2.567	2.650	1,015,325	2.6096	0.00%
2025-04-24	2.790	2.790	2.820	2.780	2.880	245,000	683,920	2.7915	2.567	2.567	2.595	2.558	2.650	266,238	2.5688	-1.76%
2025-04-23	2.840	2.810	2.840	2.790	2.870	603,757	1,702,743	2.8202	2.613	2.586	2.613	2.567	2.641	656,094	2.5953	1.07%
2025-04-22	2.810	2.770	2.810	2.730	2.850	150,648	419,909	2.7874	2.586	2.549	2.586	2.512	2.623	163,707	2.5650	0.36%
2025-04-17	2.800	2.770	2.800	2.760	2.850	146,707	410,850	2.8005	2.577	2.549	2.577	2.540	2.623	159,424	2.5771	0.00%
2025-04-16	2.800	2.730	2.800	2.690	2.830	605,534	1,653,766	2.7311	2.577	2.512	2.577	2.475	2.604	658,025	2.5132	0.36%
2025-04-15	2.790	2.740	2.790	2.730	2.840	158,151	436,885	2.7625	2.567	2.521	2.567	2.512	2.613	171,860	2.5421	0.00%
2025-04-14	2.790	2.760	2.790	2.750	2.840	385,365	1,072,126	2.7821	2.567	2.540	2.567	2.531	2.613	418,771	2.5602	2.57%
2025-04-11	2.720	2.710	2.720	2.660	2.720	580,500	1,563,845	2.6940	2.503	2.494	2.503	2.448	2.503	630,821	2.4791	2.64%
2025-04-10	2.650	2.650	2.670	2.650	2.740	469,203	1,262,868	2.6915	2.439	2.439	2.457	2.439	2.521	509,876	2.4768	0.38%
2025-04-09	2.640	2.640	2.650	2.480	2.680	596,040	1,539,942	2.5836	2.429	2.429	2.439	2.282	2.466	647,708	2.3775	2.33%
2025-04-08	2.580	2.580	2.630	2.500	2.750	870,255	2,250,343	2.5858	2.374	2.374	2.420	2.301	2.531	945,694	2.3796	1.57%
2025-04-07	2.540	2.540	2.580	2.510	2.780	2,025,255	5,279,600	2.6069	2.337	2.337	2.374	2.310	2.558	2,200,816	2.3989	-11.50%
2025-04-03	2.870	2.860	2.870	2.820	2.880	642,000	1,824,317	2.8416	2.641	2.632	2.641	2.595	2.650	697,652	2.6149	-1.03%
2025-04-02	2.900	2.880	2.900	2.830	2.900	526,094	1,512,167	2.8743	2.669	2.650	2.669	2.604	2.669	571,699	2.6450	1.40%
2025-04-01	2.860	2.860	2.870	2.830	2.940	809,029	2,309,751	2.8550	2.632	2.632	2.641	2.604	2.705	879,160	2.6272	-0.35%
2025-03-31	2.870	2.850	2.870	2.820	2.890	634,583	1,806,629	2.8470	2.641	2.623	2.641	2.595	2.659	689,592	2.6199	-0.69%
2025-03-28	2.890	2.880	2.890	2.840	2.930	917,294	2,636,460	2.8742	2.659	2.650	2.659	2.613	2.696	996,810	2.6449	0.35%
2025-03-27	2.880	2.870	2.880	2.860	2.940	1,505,302	4,361,093	2.8972	2.650	2.641	2.650	2.632	2.705	1,635,790	2.6660	0.00%
2025-03-26	2.880	2.850	2.880	2.760	2.900	754,847	2,154,502	2.8542	2.650	2.623	2.650	2.540	2.669	820,281	2.6265	3.97%
2025-03-25	2.770	2.770	2.800	2.760	2.810	837,450	2,332,330	2.7850	2.549	2.549	2.577	2.540	2.586	910,045	2.5629	-1.42%
2025-03-24	2.810	2.800	2.810	2.760	3.200	5,873,111	16,777,570	2.8567	2.586	2.577	2.586	2.540	2.945	6,382,226	2.6288	-8.77%
2025-03-21	3.080	3.080	3.100	2.980	3.250	3,358,118	10,300,375	3.0673	2.834	2.834	2.853	2.742	2.991	3,649,219	2.8226	-4.35%
2025-03-20	3.220	3.220	3.230	3.200	3.280	552,550	1,787,243	3.2345	2.963	2.963	2.972	2.945	3.018	600,448	2.9765	-3.88%
2025-03-19	3.350	3.300	3.350	3.230	3.380	861,204	2,823,666	3.2787	3.083	3.037	3.083	2.972	3.110	935,858	3.0172	1.21%
2025-03-18	3.310	3.270	3.310	3.210	3.380	642,642	2,107,779	3.2799	3.046	3.009	3.046	2.954	3.110	698,350	3.0182	0.91%
2025-03-17	3.280	3.270	3.280	3.170	3.380	3,286,222	10,820,359	3.2926	3.018	3.009	3.018	2.917	3.110	3,571,090	3.0300	5.13%
2025-03-14	3.120	3.120	3.130	3.050	3.160	814,105	2,540,432	3.1205	2.871	2.871	2.880	2.807	2.908	884,676	2.8716	0.97%
2025-03-13	3.090	3.050	3.090	3.020	3.090	476,445	1,451,708	3.0470	2.844	2.807	2.844	2.779	2.844	517,746	2.8039	0.98%
2025-03-12	3.060	3.000	3.060	3.000	3.100	667,286	2,024,751	3.0343	2.816	2.761	2.816	2.761	2.853	725,130	2.7923	-0.33%
2025-03-11	3.070	3.020	3.070	2.950	3.090	444,488	1,337,434	3.0089	2.825	2.779	2.825	2.715	2.844	483,019	2.7689	2.33%
2025-03-10	3.000	2.970	3.000	2.940	3.070	478,034	1,422,904	2.9766	2.761	2.733	2.761	2.705	2.825	519,473	2.7391	-1.32%
2025-03-07	3.040	3.030	3.040	3.000	3.100	770,638	2,341,953	3.0390	2.797	2.788	2.797	2.761	2.853	837,441	2.7966	-1.30%
2025-03-06	3.080	3.050	3.080	2.890	3.170	2,230,379	6,726,625	3.0159	2.834	2.807	2.834	2.659	2.917	2,423,721	2.7753	-1.28%
2025-03-05	3.120	3.100	3.120	3.030	3.150	1,071,993	3,320,121	3.0971	2.871	2.853	2.871	2.788	2.899	1,164,919	2.8501	2.30%
2025-03-04	3.050	3.020	3.050	2.990	3.090	516,450	1,564,442	3.0292	2.807	2.779	2.807	2.751	2.844	561,219	2.7876	0.66%
2025-03-03	3.030	3.000	3.030	2.780	3.270	4,000,157	12,437,844	3.1093	2.788	2.761	2.788	2.558	3.009	4,346,913	2.8613	8.60%
2025-02-28	2.790	2.780	2.790	2.770	2.900	499,266	1,410,496	2.8251	2.567	2.558	2.567	2.549	2.669	542,545	2.5998	-3.79%
2025-02-27	2.900	2.880	2.900	2.820	2.940	1,299,166	3,739,211	2.8782	2.669	2.650	2.669	2.595	2.705	1,411,785	2.6486	0.69%
2025-02-26	2.880	2.870	2.880	2.670	2.880	2,484,781	6,964,114	2.8027	2.650	2.641	2.650	2.457	2.650	2,700,176	2.5791	7.87%
2025-02-25	2.670	2.660	2.670	2.630	2.680	679,614	1,800,822	2.6498	2.457	2.448	2.457	2.420	2.466	738,527	2.4384	0.38%
2025-02-24	2.660	2.640	2.660	2.620	2.690	1,521,322	4,008,665	2.6350	2.448	2.429	2.448	2.411	2.475	1,653,199	2.4248	1.53%
2025-02-21	2.620	2.600	2.620	2.580	2.620	1,593,057	4,137,434	2.5972	2.411	2.393	2.411	2.374	2.411	1,731,152	2.3900	1.16%
2025-02-20	2.590	2.590	2.600	2.560	2.610	1,069,949	2,766,402	2.5855	2.383	2.383	2.393	2.356	2.402	1,162,698	2.3793	-0.77%
2025-02-19	2.610	2.600	2.610	2.590	2.630	1,301,360	3,387,789	2.6033	2.402	2.393	2.402	2.383	2.420	1,414,169	2.3956	-0.76%
2025-02-18	2.630	2.620	2.630	2.610	2.700	1,236,382	3,250,586	2.6291	2.420	2.411	2.420	2.402	2.485	1,343,559	2.4194	-0.75%
2025-02-17	2.650	2.620	2.650	2.610	2.700	1,011,609	2,672,315	2.6416	2.439	2.411	2.439	2.402	2.485	1,099,301	2.4309	0.76%
2025-02-14	2.630	2.620	2.630	2.600	2.700	1,737,329	4,559,051	2.6242	2.420	2.411	2.420	2.393	2.485	1,887,931	2.4148	0.77%
2025-02-13	2.610	2.590	2.610	2.570	2.640	1,110,936	2,905,413	2.6153	2.402	2.383	2.402	2.365	2.429	1,207,238	2.4067	0.38%
2025-02-12	2.600	2.590	2.600	2.550	2.630	1,383,409	3,571,550	2.5817	2.393	2.383	2.393	2.347	2.420	1,503,331	2.3758	1.96%
2025-02-11	2.550	2.530	2.550	2.520	2.610	455,812	1,159,093	2.5429	2.347	2.328	2.347	2.319	2.402	495,324	2.3401	-0.78%
2025-02-10	2.570	2.550	2.570	2.490	2.590	283,585	724,253	2.5539	2.365	2.347	2.365	2.291	2.383	308,168	2.3502	3.21%
2025-02-07	2.490	2.490	2.500	2.490	2.580	286,173	721,166	2.5200	2.291	2.291	2.301	2.291	2.374	310,980	2.3190	-0.80%
2025-02-06	2.510	2.490	2.510	2.470	2.540	55,721	139,812	2.5091	2.310	2.291	2.310	2.273	2.337	60,551	2.3090	0.00%
2025-02-05	2.510	2.500	2.530	2.470	2.550	138,979	347,908	2.5033	2.310	2.301	2.328	2.273	2.347	151,026	2.3036	-2.33%
2025-02-04	2.570	2.530	2.570	2.500	2.590	406,108	1,029,173	2.5342	2.365	2.328	2.365	2.301	2.383	441,312	2.3321	2.80%
2025-02-03	2.500	2.450	2.500	2.430	2.500	222,560	550,290	2.4725	2.301	2.255	2.301	2.236	2.301	241,853	2.2753	1.21%
2025-01-28	2.470	2.470	2.550	2.460	2.480	22,500	55,575	2.4700	2.273	2.273	2.347	2.264	2.282	24,450	2.2730	-1.20%
2025-01-27	2.500	2.500	2.530	2.480	2.550	135,000	338,440	2.5070	2.301	2.301	2.328	2.282	2.347	146,703	2.3070	0.00%
2025-01-24	2.500	2.500	2.540	2.460	2.540	438,905	1,095,795	2.4967	2.301	2.301	2.337	2.264	2.337	476,952	2.2975	1.63%
2025-01-23	2.460	2.460	2.470	2.460	2.480	76,360	188,952	2.4745	2.264	2.264	2.273	2.264	2.282	82,979	2.2771	-0.81%
2025-01-22	2.480	2.460	2.480	2.460	2.510	101,784	254,890	2.5042	2.282	2.264	2.282	2.264	2.310	110,607	2.3045	-1.59%
2025-01-21	2.520	2.520	2.550	2.500	2.570	103,030	259,468	2.5184	2.319	2.319	2.347	2.301	2.365	111,961	2.3175	0.00%
2025-01-20	2.520	2.520	2.530	2.500	2.530	64,574	163,108	2.5259	2.319	2.319	2.328	2.301	2.328	70,172	2.3244	1.20%
2025-01-17	2.490	2.470	2.510	2.480	2.510	43,000	106,995	2.4883	2.291	2.273	2.310	2.282	2.310	46,727	2.2898	-0.40%
2025-01-16	2.500	2.490	2.500	2.460	2.510	114,513	286,066	2.4981	2.301	2.291	2.301	2.264	2.310	124,440	2.2988	2.46%
2025-01-15	2.440	2.430	2.440	2.440	2.520	82,511	206,066	2.4974	2.245	2.236	2.245	2.245	2.319	89,664	2.2982	0.41%
2025-01-14	2.430	2.430	2.440	2.390	2.480	108,000	264,205	2.4463	2.236	2.236	2.245	2.199	2.282	117,362	2.2512	1.67%
2025-01-13	2.390	2.380	2.390	2.390	2.420	405,021	971,784	2.3993	2.199	2.190	2.199	2.199	2.227	440,131	2.2079	-1.65%
2025-01-10	2.430	2.430	2.440	2.430	2.440	109,222	265,347	2.4294	2.236	2.236	2.245	2.236	2.245	118,690	2.2356	-0.41%
2025-01-09	2.440	2.420	2.440	2.420	2.450	83,712	203,838	2.4350	2.245	2.227	2.245	2.227	2.255	90,969	2.2408	-0.41%
2025-01-08	2.450	2.410	2.450	2.420	2.480	308,035	751,015	2.4381	2.255	2.218	2.255	2.227	2.282	334,737	2.2436	-2.39%
2025-01-07	2.510	2.460	2.510	2.450	2.510	257,000	633,245	2.4640	2.310	2.264	2.310	2.255	2.310	279,278	2.2674	0.40%
2025-01-06	2.500	2.470	2.540	2.500	2.550	121,302	304,342	2.5090	2.301	2.273	2.337	2.301	2.347	131,817	2.3088	-1.57%
2025-01-03	2.540	2.490	2.540	2.490	2.510	82,629	206,801	2.5028	2.337	2.291	2.337	2.291	2.310	89,792	2.3031	1.20%
2025-01-02	2.510	2.510	2.530	2.500	2.550	200,500	504,255	2.5150	2.310	2.310	2.328	2.301	2.347	217,880	2.3144	-0.40%
2024-12-31	2.520	2.520	2.560	2.480	2.570	124,116	313,251	2.5239	2.319	2.319	2.356	2.282	2.365	134,875	2.3225	-0.40%
2024-12-30	2.530	2.480	2.530	2.490	2.570	112,500	282,775	2.5136	2.328	2.282	2.328	2.291	2.365	122,252	2.3130	-0.39%
2024-12-27	2.540	2.530	2.540	2.480	2.560	89,060	225,748	2.5348	2.337	2.328	2.337	2.282	2.356	96,780	2.3326	0.79%
2024-12-24	2.520	2.510	2.540	2.500	2.540	76,802	193,537	2.5199	2.319	2.310	2.337	2.301	2.337	83,460	2.3189	0.80%
2024-12-23	2.500	2.470	2.510	2.400	2.510	349,802	859,169	2.4562	2.301	2.273	2.310	2.209	2.310	380,125	2.2602	1.21%
2024-12-20	2.470	2.460	2.500	2.460	2.510	174,375	434,089	2.4894	2.273	2.264	2.301	2.264	2.310	189,491	2.2908	-1.59%
2024-12-19	2.510	2.510	2.540	2.500	2.570	958,363	2,440,978	2.5470	2.310	2.310	2.337	2.301	2.365	1,041,439	2.3439	-1.57%
2024-12-18	2.550	2.550	2.570	2.540	2.570	136,392	348,548	2.5555	2.347	2.347	2.365	2.337	2.365	148,215	2.3516	0.39%
2024-12-17	2.540	2.540	2.560	2.530	2.570	33,208	84,457	2.5433	2.337	2.337	2.356	2.328	2.365	36,087	2.3404	0.00%
2024-12-16	2.540	2.540	2.550	2.530	2.610	220,112	563,964	2.5622	2.337	2.337	2.347	2.328	2.402	239,193	2.3578	-3.79%
2024-12-13	2.640	2.600	2.640	2.600	2.640	12,000	31,440	2.6200	2.429	2.393	2.429	2.393	2.429	13,040	2.4110	0.00%
2024-12-12	2.640	2.630	2.660	2.610	2.700	71,706	190,461	2.6561	2.429	2.420	2.448	2.402	2.485	77,922	2.4443	0.00%
2024-12-11	2.640	2.640	2.650	2.640	2.680	45,832	122,364	2.6698	2.429	2.429	2.439	2.429	2.466	49,805	2.4569	-0.75%
2024-12-10	2.660	2.660	2.680	2.660	2.870	53,716	146,222	2.7221	2.448	2.448	2.466	2.448	2.641	58,372	2.5050	-1.85%
2024-12-09	2.710	2.710	2.790	2.570	2.710	117,806	314,070	2.6660	2.494	2.494	2.567	2.365	2.494	128,018	2.4533	6.27%
2024-12-06	2.550	2.550	2.630	2.530	2.670	80,829	211,672	2.6188	2.347	2.347	2.420	2.328	2.457	87,836	2.4099	-2.67%
2024-12-05	2.620	2.580	2.620	2.560	2.660	15,000	39,415	2.6277	2.411	2.374	2.411	2.356	2.448	16,300	2.4181	1.55%
2024-12-04	2.580	2.580	2.610	2.540	2.630	88,557	228,398	2.5791	2.374	2.374	2.402	2.337	2.420	96,234	2.3734	-2.64%
2024-12-03	2.650	2.600	2.650	2.580	2.650	38,846	101,000	2.6000	2.439	2.393	2.439	2.374	2.439	42,213	2.3926	0.38%
2024-12-02	2.640	2.590	2.650	2.570	2.640	298,755	771,822	2.5835	2.429	2.383	2.439	2.365	2.429	324,653	2.3774	-0.38%
2024-11-29	2.650	2.600	2.650	2.560	2.690	18,922	50,096	2.6475	2.439	2.393	2.439	2.356	2.475	20,562	2.4363	0.00%
2024-11-28	2.650	2.610	2.660	2.610	2.690	9,000	23,735	2.6372	2.439	2.402	2.448	2.402	2.475	9,780	2.4268	-0.75%
2024-11-27	2.670	2.600	2.670	2.560	2.670	91,620	238,425	2.6023	2.457	2.393	2.457	2.356	2.457	99,562	2.3947	1.52%
2024-11-26	2.630	2.570	2.630	2.570	2.640	63,030	162,856	2.5838	2.420	2.365	2.420	2.365	2.429	68,494	2.3777	2.73%
2024-11-25	2.560	2.560	2.600	2.540	2.650	57,000	146,065	2.5625	2.356	2.356	2.393	2.337	2.439	61,941	2.3581	0.00%
2024-11-22	2.560	2.560	2.610	2.560	2.670	218,000	566,990	2.6009	2.356	2.356	2.402	2.356	2.457	236,897	2.3934	-4.12%
2024-11-21	2.670	2.640	2.670	2.620	2.670	127,010	334,265	2.6318	2.457	2.429	2.457	2.411	2.457	138,020	2.4219	0.38%
2024-11-20	2.660	2.650	2.660	2.650	2.900	230,785	618,054	2.6781	2.448	2.439	2.448	2.439	2.669	250,791	2.4644	-4.66%
2024-11-19	2.790	2.660	2.790	2.640	2.790	56,814	153,192	2.6964	2.567	2.448	2.567	2.429	2.567	61,739	2.4813	4.49%
2024-11-18	2.670	2.670	2.730	2.670	2.920	84,000	227,040	2.7029	2.457	2.457	2.512	2.457	2.687	91,282	2.4872	0.00%
2024-11-15	2.670	2.660	2.690	2.630	2.730	116,114	311,055	2.6789	2.457	2.448	2.475	2.420	2.512	126,179	2.4652	0.00%
2024-11-14	2.670	2.630	2.670	2.610	2.740	95,000	254,155	2.6753	2.457	2.420	2.457	2.402	2.521	103,235	2.4619	-2.55%
2024-11-13	2.740	2.720	2.750	2.720	2.770	199,651	547,536	2.7425	2.521	2.503	2.531	2.503	2.549	216,958	2.5237	-0.72%
2024-11-12	2.760	2.750	2.800	2.730	2.810	70,860	196,854	2.7781	2.540	2.531	2.577	2.512	2.586	77,003	2.5565	-2.13%
2024-11-11	2.820	2.810	2.870	2.820	2.870	70,694	200,332	2.8338	2.595	2.586	2.641	2.595	2.641	76,822	2.6077	-3.09%
2024-11-08	2.910	2.870	2.920	2.840	3.050	219,154	631,518	2.8816	2.678	2.641	2.687	2.613	2.807	238,152	2.6517	-2.02%
2024-11-07	2.970	2.880	2.970	2.830	3.040	509,543	1,508,777	2.9610	2.733	2.650	2.733	2.604	2.797	553,713	2.7248	3.12%
2024-11-06	2.880	2.750	2.880	2.740	2.900	201,885	560,504	2.7764	2.650	2.531	2.650	2.521	2.669	219,386	2.5549	1.05%
2024-11-05	2.850	2.820	2.860	2.760	2.880	263,711	739,648	2.8048	2.623	2.595	2.632	2.540	2.650	286,571	2.5810	2.15%
2024-11-04	2.790	2.760	2.790	2.680	2.800	638,951	1,743,034	2.7280	2.567	2.540	2.567	2.466	2.577	694,339	2.5104	-0.36%
2024-11-01	2.800	2.760	2.800	2.730	2.950	618,144	1,724,895	2.7904	2.577	2.540	2.577	2.512	2.715	671,728	2.5678	-2.78%
2024-10-31	2.880	2.850	2.880	2.850	2.950	120,824	349,018	2.8886	2.650	2.623	2.650	2.623	2.715	131,298	2.6582	0.35%
2024-10-30	2.870	2.850	2.870	2.850	2.910	89,802	256,619	2.8576	2.641	2.623	2.641	2.623	2.678	97,587	2.6297	0.00%
2024-10-29	2.870	2.850	2.930	2.860	2.930	95,403	275,396	2.8867	2.641	2.623	2.696	2.632	2.696	103,673	2.6564	-2.05%
2024-10-28	2.930	2.900	2.950	2.890	2.940	30,242	88,038	2.9111	2.696	2.669	2.715	2.659	2.705	32,864	2.6789	0.69%
2024-10-25	2.910	2.900	2.940	2.860	2.950	126,493	366,177	2.8948	2.678	2.669	2.705	2.632	2.715	137,458	2.6639	0.69%
2024-10-24	2.890	2.860	2.890	2.860	2.920	173,444	500,867	2.8878	2.659	2.632	2.659	2.632	2.687	188,479	2.6574	-2.69%
2024-10-23	2.970	2.920	2.970	2.940	3.000	45,185	133,806	2.9613	2.733	2.687	2.733	2.705	2.761	49,102	2.7251	-0.34%
2024-10-22	2.980	2.940	2.980	2.920	3.000	93,360	274,983	2.9454	2.742	2.705	2.742	2.687	2.761	101,453	2.7104	-0.33%
2024-10-21	2.990	2.920	3.000	2.930	3.050	196,408	587,582	2.9916	2.751	2.687	2.761	2.696	2.807	213,434	2.7530	-0.33%
2024-10-18	3.000	2.970	3.000	2.880	3.000	438,919	1,287,769	2.9340	2.761	2.733	2.761	2.650	2.761	476,967	2.6999	3.45%
2024-10-17	2.900	2.870	2.900	2.900	3.080	65,906	193,372	2.9341	2.669	2.641	2.669	2.669	2.834	71,619	2.7000	-3.65%
2024-10-16	3.010	2.990	3.010	2.970	3.080	284,194	858,182	3.0197	2.770	2.751	2.770	2.733	2.834	308,830	2.7788	0.33%
2024-10-15	3.000	2.910	3.000	2.900	3.140	207,715	617,586	2.9732	2.761	2.678	2.761	2.669	2.890	225,721	2.7361	-3.23%
2024-10-14	3.100	3.040	3.100	2.960	3.130	277,018	848,075	3.0614	2.853	2.797	2.853	2.724	2.880	301,031	2.8172	1.31%
2024-10-10	3.060	3.010	3.060	2.910	3.100	442,604	1,321,436	2.9856	2.816	2.770	2.816	2.678	2.853	480,971	2.7474	6.99%
2024-10-09	2.860	2.860	2.900	2.810	3.160	653,608	1,902,674	2.9110	2.632	2.632	2.669	2.586	2.908	710,266	2.6788	-3.70%
2024-10-08	2.970	2.920	2.970	2.910	3.550	1,471,102	4,635,396	3.1510	2.733	2.687	2.733	2.678	3.267	1,598,625	2.8996	-14.66%
2024-10-07	3.480	3.400	3.480	3.200	3.500	1,683,134	5,586,655	3.3192	3.202	3.129	3.202	2.945	3.221	1,829,038	3.0544	4.50%
2024-10-04	3.330	3.280	3.330	3.250	3.350	1,157,633	3,834,251	3.3121	3.064	3.018	3.064	2.991	3.083	1,257,983	3.0479	2.46%
2024-10-03	3.250	3.210	3.250	3.000	3.450	1,330,102	4,176,510	3.1400	2.991	2.954	2.991	2.761	3.175	1,445,403	2.8895	-0.31%
2024-10-02	3.260	3.230	3.260	3.000	3.290	3,135,065	10,046,362	3.2045	3.000	2.972	3.000	2.761	3.028	3,406,830	2.9489	9.40%
2024-09-30	2.980	2.930	2.980	2.920	3.080	1,779,007	5,312,933	2.9865	2.742	2.696	2.742	2.687	2.834	1,933,221	2.7482	5.67%
2024-09-27	2.820	2.750	2.820	2.710	2.830	1,457,123	4,050,156	2.7796	2.595	2.531	2.595	2.494	2.604	1,583,435	2.5578	4.83%
2024-09-26	2.690	2.650	2.690	2.470	2.690	1,745,570	4,607,126	2.6393	2.475	2.439	2.475	2.273	2.475	1,896,886	2.4288	5.91%
2024-09-25	2.540	2.510	2.540	2.520	2.600	512,301	1,314,430	2.5657	2.337	2.310	2.337	2.319	2.393	556,710	2.3611	4.53%
2024-09-24	2.430	2.430	2.470	2.430	2.590	2,080,289	5,191,019	2.4953	2.236	2.236	2.273	2.236	2.383	2,260,620	2.2963	-1.62%
2024-09-23	2.470	2.410	2.470	2.400	2.560	532,622	1,328,229	2.4938	2.273	2.218	2.273	2.209	2.356	578,793	2.2948	-0.40%
2024-09-20	2.480	2.460	2.480	2.440	2.560	69,332	172,276	2.4848	2.282	2.264	2.282	2.245	2.356	75,342	2.2866	-1.59%
2024-09-19	2.520	2.450	2.520	2.400	2.550	316,692	785,039	2.4789	2.319	2.255	2.319	2.209	2.347	344,145	2.2811	2.86%
2024-09-17	2.450	2.420	2.450	2.410	2.470	12,587	30,696	2.4387	2.255	2.227	2.255	2.218	2.273	13,678	2.2442	2.08%
2024-09-16	2.400	2.380	2.400	2.360	2.470	130,500	313,065	2.3990	2.209	2.190	2.209	2.172	2.273	141,812	2.2076	-2.04%
2024-09-13	2.450	2.390	2.450	2.380	2.450	70,500	169,725	2.4074	2.255	2.199	2.255	2.190	2.255	76,611	2.2154	3.38%
2024-09-12	2.370	2.330	2.370	2.320	2.460	83,174	196,866	2.3669	2.181	2.144	2.181	2.135	2.264	90,384	2.1781	0.00%
2024-09-11	2.370	2.350	2.380	2.320	2.480	339,802	799,134	2.3518	2.181	2.163	2.190	2.135	2.282	369,258	2.1642	-0.42%
2024-09-10	2.380	2.360	2.380	2.360	2.460	309,406	735,940	2.3786	2.190	2.172	2.190	2.172	2.264	336,227	2.1888	-0.83%
2024-09-09	2.400	2.360	2.400	2.350	2.520	440,000	1,054,170	2.3958	2.209	2.172	2.209	2.163	2.319	478,142	2.2047	-3.07%
2024-09-05	2.560	2.530	2.560	2.530	2.600	453,684	1,164,272	2.5663	2.278	2.252	2.278	2.252	2.314	509,738	2.2841	-1.16%
2024-09-04	2.590	2.580	2.600	2.540	2.590	37,074	95,330	2.5713	2.305	2.296	2.314	2.261	2.305	41,655	2.2886	0.78%
2024-09-03	2.570	2.540	2.570	2.540	2.600	585,000	1,501,155	2.5661	2.287	2.261	2.287	2.261	2.314	657,278	2.2839	-2.28%
2024-09-02	2.630	2.560	2.630	2.540	2.640	523,567	1,351,309	2.5810	2.341	2.278	2.341	2.261	2.350	588,255	2.2971	-1.87%
2024-08-30	2.680	2.610	2.680	2.620	2.690	594,183	1,572,931	2.6472	2.385	2.323	2.385	2.332	2.394	667,596	2.3561	3.08%
2024-08-29	2.600	2.580	2.630	2.570	2.640	220,151	572,821	2.6019	2.314	2.296	2.341	2.287	2.350	247,351	2.3158	-1.52%
2024-08-28	2.640	2.600	2.640	2.590	2.650	319,446	835,063	2.6141	2.350	2.314	2.350	2.305	2.359	358,914	2.3266	0.38%
2024-08-27	2.630	2.610	2.630	2.570	2.690	842,760	2,202,992	2.6140	2.341	2.323	2.341	2.287	2.394	946,885	2.3266	1.15%
2024-08-26	2.600	2.600	2.610	2.560	2.650	43,754	113,372	2.5911	2.314	2.314	2.323	2.278	2.359	49,160	2.3062	-0.76%
2024-08-23	2.620	2.580	2.620	2.570	2.680	95,522	248,561	2.6021	2.332	2.296	2.332	2.287	2.385	107,324	2.3160	0.00%
2024-08-22	2.620	2.570	2.620	2.580	2.670	26,211	68,424	2.6105	2.332	2.287	2.332	2.296	2.376	29,449	2.3234	0.38%
2024-08-21	2.610	2.610	2.640	2.570	2.610	40,235	104,550	2.5985	2.323	2.323	2.350	2.287	2.323	45,206	2.3127	-0.38%
2024-08-20	2.620	2.600	2.630	2.620	2.630	48,530	127,366	2.6245	2.332	2.314	2.341	2.332	2.341	54,526	2.3359	-0.38%
2024-08-19	2.630	2.630	2.660	2.550	2.700	241,137	637,236	2.6426	2.341	2.341	2.367	2.270	2.403	270,930	2.3520	1.54%
2024-08-16	2.590	2.550	2.590	2.540	2.590	3,741	9,632	2.5747	2.305	2.270	2.305	2.261	2.305	4,203	2.2916	0.39%
2024-08-15	2.580	2.580	2.590	2.540	2.580	24,952	64,320	2.5777	2.296	2.296	2.305	2.261	2.296	28,035	2.2943	0.00%
2024-08-14	2.580	2.550	2.580	2.550	2.580	11,500	29,435	2.5596	2.296	2.270	2.296	2.270	2.296	12,921	2.2781	1.18%
2024-08-13	2.550	2.530	2.550	2.520	2.630	215,255	545,434	2.5339	2.270	2.252	2.270	2.243	2.341	241,850	2.2553	-2.30%
2024-08-12	2.610	2.550	2.610	2.560	2.630	30,000	77,515	2.5838	2.323	2.270	2.323	2.278	2.341	33,707	2.2997	0.38%
2024-08-09	2.600	2.530	2.600	2.510	2.810	2,072,302	5,552,790	2.6795	2.314	2.252	2.314	2.234	2.501	2,328,340	2.3849	3.59%
2024-08-08	2.510	2.460	2.520	2.440	2.520	140,255	344,637	2.4572	2.234	2.189	2.243	2.172	2.243	157,584	2.1870	-0.40%
2024-08-07	2.520	2.450	2.520	2.470	2.550	131,942	330,714	2.5065	2.243	2.181	2.243	2.198	2.270	148,244	2.2309	0.80%
2024-08-06	2.500	2.420	2.500	2.420	2.500	5,961	14,585	2.4467	2.225	2.154	2.225	2.154	2.225	6,697	2.1777	3.31%
2024-08-05	2.420	2.420	2.460	2.410	2.480	89,560	218,170	2.4360	2.154	2.154	2.189	2.145	2.207	100,625	2.1681	-2.81%
2024-08-02	2.490	2.430	2.500	2.400	2.490	294,773	714,463	2.4238	2.216	2.163	2.225	2.136	2.216	331,193	2.1572	1.63%
2024-08-01	2.450	2.440	2.460	2.440	2.470	143,500	353,800	2.4655	2.181	2.172	2.189	2.172	2.198	161,230	2.1944	0.00%
2024-07-31	2.450	2.450	2.520	2.450	2.450	6,604	16,128	2.4422	2.181	2.181	2.243	2.181	2.181	7,420	2.1736	0.00%
2024-07-30	2.450	2.450	2.500	2.450	2.480	7,908	19,410	2.4545	2.181	2.181	2.225	2.181	2.207	8,885	2.1846	-3.16%
2024-07-29	2.530	2.450	2.530	2.450	2.530	350,651	860,013	2.4526	2.252	2.181	2.252	2.181	2.252	393,975	2.1829	1.20%
2024-07-26	2.500	2.400	2.500	2.420	2.500	244,376	599,143	2.4517	2.225	2.136	2.225	2.154	2.225	274,569	2.1821	0.40%
2024-07-25	2.490	2.410	2.420	2.420	2.520	42,362	103,396	2.4408	2.216	2.145	2.154	2.154	2.243	47,596	2.1724	0.40%
2024-07-24	2.480	2.420	2.480	2.420	2.490	62,840	153,438	2.4417	2.207	2.154	2.207	2.154	2.216	70,604	2.1732	2.48%
2024-07-23	2.420	2.420	2.450	2.420	2.550	194,210	477,861	2.4605	2.154	2.154	2.181	2.154	2.270	218,205	2.1900	-3.20%
2024-07-22	2.500	2.460	2.500	2.460	2.560	538,635	1,336,510	2.4813	2.225	2.189	2.225	2.189	2.278	605,185	2.2084	-2.34%
2024-07-19	2.560	2.510	2.560	2.520	2.580	42,500	107,675	2.5335	2.278	2.234	2.278	2.243	2.296	47,751	2.2549	0.00%
2024-07-18	2.560	2.560	2.580	2.530	2.580	86,697	221,811	2.5585	2.278	2.278	2.296	2.252	2.296	97,409	2.2771	-0.39%
2024-07-17	2.570	2.510	2.570	2.500	2.570	135,215	341,132	2.5229	2.287	2.234	2.287	2.225	2.287	151,921	2.2455	1.98%
2024-07-16	2.520	2.510	2.540	2.480	2.560	365,771	920,371	2.5162	2.243	2.234	2.261	2.207	2.278	410,963	2.2395	-1.18%
2024-07-15	2.550	2.550	2.570	2.550	2.680	274,423	708,531	2.5819	2.270	2.270	2.287	2.270	2.385	308,329	2.2980	-3.77%
2024-07-12	2.650	2.610	2.650	2.560	2.680	476,444	1,255,982	2.6362	2.359	2.323	2.359	2.278	2.385	535,310	2.3463	1.53%
2024-07-11	2.610	2.570	2.610	2.580	2.650	109,271	284,209	2.6010	2.323	2.287	2.323	2.296	2.359	122,772	2.3149	0.38%
2024-07-10	2.600	2.530	2.600	2.500	2.600	238,500	606,485	2.5429	2.314	2.252	2.314	2.225	2.314	267,967	2.2633	-0.76%
2024-07-09	2.620	2.530	2.620	2.540	2.700	217,000	560,140	2.5813	2.332	2.252	2.332	2.261	2.403	243,811	2.2974	-0.38%
2024-07-08	2.630	2.590	2.630	2.560	2.690	167,500	438,515	2.6180	2.341	2.305	2.341	2.278	2.394	188,195	2.3301	-4.01%
2024-07-05	2.740	2.660	2.740	2.640	2.770	133,500	357,875	2.6807	2.439	2.367	2.439	2.350	2.465	149,994	2.3859	0.37%
2024-07-04	2.730	2.680	2.730	2.670	2.780	195,389	532,007	2.7228	2.430	2.385	2.430	2.376	2.474	219,530	2.4234	-0.36%
2024-07-03	2.740	2.720	2.740	2.570	2.790	625,361	1,685,726	2.6956	2.439	2.421	2.439	2.287	2.483	702,626	2.3992	3.79%
2024-07-02	2.640	2.590	2.640	2.510	2.700	928,242	2,423,775	2.6111	2.350	2.305	2.350	2.234	2.403	1,042,928	2.3240	5.18%
2024-06-28	2.510	2.490	2.510	2.460	2.560	412,224	1,025,752	2.4883	2.234	2.216	2.234	2.189	2.278	463,155	2.2147	-1.95%
2024-06-27	2.560	2.440	2.560	2.440	2.600	810,302	2,013,371	2.4847	2.278	2.172	2.278	2.172	2.314	910,417	2.2115	-1.92%
2024-06-26	2.610	2.570	2.610	2.580	2.650	52,863	137,617	2.6033	2.323	2.287	2.323	2.296	2.359	59,394	2.3170	-0.38%
2024-06-25	2.620	2.570	2.620	2.530	2.640	312,023	811,875	2.6020	2.332	2.287	2.332	2.252	2.350	350,574	2.3158	0.77%
2024-06-24	2.600	2.500	2.600	2.500	2.600	358,936	911,123	2.5384	2.314	2.225	2.314	2.225	2.314	403,283	2.2593	-0.38%
2024-06-21	2.610	2.590	2.610	2.560	2.640	89,892	233,856	2.6015	2.323	2.305	2.323	2.278	2.350	100,998	2.3154	-0.38%
2024-06-20	2.620	2.580	2.620	2.550	2.650	285,526	738,476	2.5864	2.332	2.296	2.332	2.270	2.359	320,803	2.3020	-1.87%
2024-06-19	2.670	2.610	2.670	2.610	2.670	59,151	156,088	2.6388	2.376	2.323	2.376	2.323	2.376	66,459	2.3486	2.30%
2024-06-18	2.610	2.570	2.610	2.560	2.640	317,010	823,690	2.5983	2.323	2.287	2.323	2.278	2.350	356,177	2.3126	-2.61%
2024-06-17	2.680	2.650	2.680	2.670	2.740	7,500	20,215	2.6953	2.385	2.359	2.385	2.376	2.439	8,427	2.3989	-1.83%
2024-06-14	2.730	2.670	2.730	2.570	2.750	365,104	974,653	2.6695	2.430	2.376	2.430	2.287	2.448	410,213	2.3760	0.74%
2024-06-13	2.710	2.630	2.710	2.620	2.770	622,549	1,652,432	2.6543	2.412	2.341	2.412	2.332	2.465	699,466	2.3624	0.74%
2024-06-12	2.690	2.640	2.690	2.590	2.740	591,302	1,550,344	2.6219	2.394	2.350	2.394	2.305	2.439	664,359	2.3336	-1.47%
2024-06-11	2.730	2.650	2.730	2.630	2.750	340,126	910,449	2.6768	2.430	2.359	2.430	2.341	2.448	382,149	2.3824	-2.85%
2024-06-07	2.810	2.750	2.810	2.750	2.870	259,283	722,655	2.7871	2.501	2.448	2.501	2.448	2.554	291,318	2.4806	2.18%
2024-06-06	2.920	2.850	2.920	2.810	2.950	213,060	609,062	2.8586	2.448	2.389	2.448	2.355	2.473	254,182	2.3962	2.82%
2024-06-05	2.840	2.740	2.840	2.730	2.950	397,914	1,123,905	2.8245	2.381	2.297	2.381	2.288	2.473	474,715	2.3675	0.35%
2024-06-04	2.830	2.810	2.830	2.690	2.850	319,720	887,694	2.7765	2.372	2.355	2.372	2.255	2.389	381,429	2.3273	5.60%
2024-06-03	2.680	2.640	2.680	2.560	2.690	267,192	700,269	2.6208	2.246	2.213	2.246	2.146	2.255	318,762	2.1968	4.69%
2024-05-31	2.560	2.530	2.570	2.500	2.710	477,892	1,232,886	2.5798	2.146	2.121	2.154	2.096	2.272	570,129	2.1625	-2.66%
2024-05-30	2.630	2.610	2.630	2.500	2.630	395,862	1,008,091	2.5466	2.205	2.188	2.205	2.096	2.205	472,267	2.1346	1.54%
2024-05-29	2.590	2.550	2.590	2.500	2.740	668,500	1,706,895	2.5533	2.171	2.137	2.171	2.096	2.297	797,526	2.1402	-1.52%
2024-05-28	2.630	2.630	2.660	2.580	2.780	751,055	2,012,670	2.6798	2.205	2.205	2.230	2.163	2.330	896,015	2.2462	-0.38%
2024-05-27	2.640	2.570	2.640	2.570	2.740	799,427	2,103,612	2.6314	2.213	2.154	2.213	2.154	2.297	953,723	2.2057	0.00%
2024-05-24	2.640	2.570	2.640	2.580	2.950	1,346,929	3,597,233	2.6707	2.213	2.154	2.213	2.163	2.473	1,606,897	2.2386	-6.38%
2024-05-23	2.820	2.810	2.820	2.820	3.050	646,878	1,857,529	2.8715	2.364	2.355	2.364	2.364	2.557	771,731	2.4070	-7.54%
2024-05-22	3.050	3.010	3.050	2.920	3.180	776,366	2,366,666	3.0484	2.557	2.523	2.557	2.448	2.666	926,211	2.5552	3.39%
2024-05-21	2.950	2.890	2.950	2.850	3.070	411,294	1,200,117	2.9179	2.473	2.422	2.473	2.389	2.573	490,677	2.4458	-3.91%
2024-05-20	3.070	3.040	3.070	2.990	3.180	837,433	2,574,642	3.0744	2.573	2.548	2.573	2.506	2.666	999,064	2.5771	1.66%
2024-05-17	3.020	3.000	3.020	2.870	3.040	1,141,150	3,387,493	2.9685	2.531	2.515	2.531	2.406	2.548	1,361,401	2.4882	2.72%
2024-05-16	2.940	2.890	2.940	2.830	2.980	859,646	2,521,154	2.9328	2.464	2.422	2.464	2.372	2.498	1,025,565	2.4583	3.16%
2024-05-14	2.850	2.810	2.850	2.820	2.950	5,025,765	14,419,676	2.8692	2.389	2.355	2.389	2.364	2.473	5,995,779	2.4050	0.71%
2024-05-13	2.830	2.780	2.830	2.720	2.890	285,562	801,715	2.8075	2.372	2.330	2.372	2.280	2.422	340,678	2.3533	-0.70%
2024-05-10	2.850	2.800	2.850	2.620	2.920	1,281,332	3,454,123	2.6957	2.389	2.347	2.389	2.196	2.448	1,528,640	2.2596	7.14%
2024-05-09	2.660	2.620	2.660	2.610	2.680	138,814	368,394	2.6539	2.230	2.196	2.230	2.188	2.246	165,606	2.2245	1.92%
2024-05-08	2.610	2.550	2.610	2.550	2.680	121,651	316,353	2.6005	2.188	2.137	2.188	2.137	2.246	145,131	2.1798	-1.88%
2024-05-07	2.660	2.620	2.660	2.620	2.690	73,000	193,550	2.6514	2.230	2.196	2.230	2.196	2.255	87,090	2.2224	-0.37%
2024-05-06	2.670	2.630	2.670	2.500	2.680	988,469	2,560,602	2.5905	2.238	2.205	2.238	2.096	2.246	1,179,252	2.1714	1.91%
2024-05-03	2.620	2.580	2.590	2.490	2.740	678,011	1,750,860	2.5823	2.196	2.163	2.171	2.087	2.297	808,873	2.1646	1.55%
2024-05-02	2.580	2.570	2.580	2.450	2.650	974,160	2,503,561	2.5700	2.163	2.154	2.163	2.054	2.221	1,162,181	2.1542	5.31%
2024-04-30	2.450	2.320	2.450	2.260	2.520	610,893	1,482,397	2.4266	2.054	1.945	2.054	1.894	2.112	728,800	2.0340	2.08%
2024-04-29	2.400	2.350	2.400	2.230	2.440	1,801,656	4,196,753	2.3294	2.012	1.970	2.012	1.869	2.045	2,149,390	1.9525	7.62%
2024-04-26	2.230	2.220	2.230	2.090	2.230	1,603,073	3,496,737	2.1813	1.869	1.861	1.869	1.752	1.869	1,912,479	1.8284	4.21%
2024-04-25	2.140	2.090	2.140	2.050	2.160	347,127	735,774	2.1196	1.794	1.752	1.794	1.718	1.811	414,125	1.7767	1.90%
2024-04-24	2.100	2.080	2.100	2.030	2.120	142,388	293,616	2.0621	1.760	1.743	1.760	1.702	1.777	169,870	1.7285	2.94%
2024-04-23	2.040	2.040	2.060	2.020	2.060	68,202	138,486	2.0305	1.710	1.710	1.727	1.693	1.727	81,366	1.7020	-2.39%
2024-04-22	2.090	2.020	2.100	2.010	2.110	92,815	189,773	2.0446	1.752	1.693	1.760	1.685	1.769	110,729	1.7139	0.48%
2024-04-19	2.080	2.050	2.080	2.010	2.080	157,651	321,312	2.0381	1.743	1.718	1.743	1.685	1.743	188,079	1.7084	0.00%
2024-04-18	2.080	2.050	2.080	2.080	2.080	4,000	8,320	2.0800	1.743	1.718	1.743	1.743	1.743	4,772	1.7435	0.00%
2024-04-17	2.080	2.050	2.080	2.020	2.110	74,393	153,436	2.0625	1.743	1.718	1.743	1.693	1.769	88,751	1.7288	-0.48%
2024-04-16	2.090	2.030	2.090	2.030	2.090	173,000	353,440	2.0430	1.752	1.702	1.752	1.702	1.752	206,390	1.7125	0.00%
2024-04-15	2.090	2.050	2.090	2.050	2.080	97,500	201,460	2.0663	1.752	1.718	1.752	1.718	1.743	116,318	1.7320	-2.34%
2024-04-12	2.140	2.140	2.150	2.080	2.160	407,000	860,405	2.1140	1.794	1.794	1.802	1.743	1.811	485,554	1.7720	-0.47%
2024-04-11	2.150	2.110	2.150	2.100	2.150	26,770	56,906	2.1257	1.802	1.769	1.802	1.760	1.802	31,937	1.7818	-0.46%
2024-04-10	2.160	2.100	2.160	2.110	2.200	211,120	451,906	2.1405	1.811	1.760	1.811	1.769	1.844	251,868	1.7942	0.00%
2024-04-09	2.160	2.110	2.160	2.100	2.160	66,317	141,233	2.1297	1.811	1.769	1.811	1.760	1.811	79,117	1.7851	1.89%
2024-04-08	2.120	2.080	2.130	2.070	2.150	116,253	244,281	2.1013	1.777	1.743	1.785	1.735	1.802	138,691	1.7613	0.00%
2024-04-05	2.120	2.120	2.130	2.060	2.130	123,759	261,249	2.1109	1.777	1.777	1.785	1.727	1.785	147,645	1.7694	0.00%
2024-04-03	2.120	2.100	2.120	2.080	2.150	403,000	847,745	2.1036	1.777	1.760	1.777	1.743	1.802	480,782	1.7633	-2.30%
2024-04-02	2.170	2.110	2.170	2.100	2.250	323,176	698,060	2.1600	1.819	1.769	1.819	1.760	1.886	385,552	1.8105	-1.36%
2024-03-28	2.200	2.140	2.200	2.130	2.240	384,000	837,135	2.1800	1.844	1.794	1.844	1.785	1.878	458,115	1.8273	2.80%
2024-03-27	2.140	2.100	2.160	2.080	2.250	1,584,181	3,411,765	2.1536	1.794	1.760	1.811	1.743	1.886	1,889,941	1.8052	2.39%
2024-03-26	2.090	2.070	2.090	1.980	2.160	1,318,938	2,724,915	2.0660	1.752	1.735	1.752	1.660	1.811	1,573,504	1.7317	3.98%
2024-03-25	2.010	1.930	2.010	1.920	2.010	771,305	1,501,893	1.9472	1.685	1.618	1.685	1.609	1.685	920,173	1.6322	-0.50%
2024-03-22	2.020	1.940	2.020	1.910	2.050	316,719	622,499	1.9655	1.693	1.626	1.693	1.601	1.718	377,848	1.6475	-1.46%
2024-03-21	2.050	2.000	2.050	1.960	2.070	1,136,587	2,314,917	2.0367	1.718	1.676	1.718	1.643	1.735	1,355,958	1.7072	1.99%
2024-03-20	2.010	1.980	2.010	1.950	2.030	150,500	299,670	1.9912	1.685	1.660	1.685	1.635	1.702	179,548	1.6690	1.01%
2024-03-19	1.990	1.970	1.990	1.960	2.040	311,000	614,755	1.9767	1.668	1.651	1.668	1.643	1.710	371,026	1.6569	-2.45%
2024-03-18	2.040	2.000	2.060	2.000	2.090	776,000	1,563,970	2.0154	1.710	1.676	1.727	1.676	1.752	925,774	1.6894	-1.45%
2024-03-15	2.070	2.040	2.070	2.040	2.090	187,000	383,555	2.0511	1.735	1.710	1.735	1.710	1.752	223,093	1.7193	-2.36%
2024-03-14	2.120	2.040	2.120	2.070	2.130	65,916	138,305	2.0982	1.777	1.710	1.777	1.735	1.785	78,638	1.7587	0.95%
2024-03-13	2.100	2.060	2.100	2.050	2.140	276,620	574,009	2.0751	1.760	1.727	1.760	1.718	1.794	330,010	1.7394	0.00%
2024-03-12	2.100	2.060	2.100	1.960	2.140	939,082	1,913,350	2.0375	1.760	1.727	1.760	1.643	1.794	1,120,333	1.7078	5.00%
2024-03-11	2.000	1.990	2.000	1.990	2.090	341,664	688,144	2.0141	1.676	1.668	1.676	1.668	1.752	407,608	1.6882	-2.91%
2024-03-08	2.060	2.050	2.080	2.040	2.170	212,380	439,457	2.0692	1.727	1.718	1.743	1.710	1.819	253,371	1.7344	-0.96%
2024-03-07	2.080	2.060	2.080	2.060	2.170	261,689	549,061	2.0981	1.743	1.727	1.743	1.727	1.819	312,197	1.7587	-2.35%
2024-03-06	2.130	2.060	2.130	1.890	2.160	809,661	1,652,033	2.0404	1.785	1.727	1.785	1.584	1.811	965,932	1.7103	3.40%
2024-03-05	2.060	2.030	2.060	2.030	2.190	666,651	1,377,925	2.0669	1.727	1.702	1.727	1.702	1.836	795,320	1.7325	-5.50%
2024-03-04	2.180	2.140	2.180	2.100	2.330	1,510,393	3,324,858	2.2013	1.827	1.794	1.827	1.760	1.953	1,801,911	1.8452	-5.22%
2024-03-01	2.300	2.280	2.300	2.270	2.340	271,072	620,720	2.2899	1.928	1.911	1.928	1.903	1.961	323,391	1.9194	0.00%
2024-02-29	2.300	2.250	2.300	2.200	2.350	175,093	400,556	2.2877	1.928	1.886	1.928	1.844	1.970	208,887	1.9176	1.77%
2024-02-28	2.260	2.210	2.260	2.200	2.400	1,917,000	4,394,735	2.2925	1.894	1.852	1.894	1.844	2.012	2,286,997	1.9216	-2.16%
2024-02-27	2.310	2.300	2.310	2.270	2.380	1,192,030	2,763,743	2.3185	1.936	1.928	1.936	1.903	1.995	1,422,102	1.9434	-1.70%
2024-02-26	2.350	2.330	2.350	2.200	2.370	1,740,474	3,994,261	2.2949	1.970	1.953	1.970	1.844	1.987	2,076,400	1.9236	6.33%
2024-02-23	2.210	2.190	2.210	2.090	2.210	1,992,174	4,337,580	2.1773	1.852	1.836	1.852	1.752	1.852	2,376,680	1.8251	2.31%
2024-02-22	2.160	2.120	2.160	1.930	2.170	2,284,922	4,705,576	2.0594	1.811	1.777	1.811	1.618	1.819	2,725,931	1.7262	9.09%
2024-02-21	1.980	1.950	1.980	1.910	2.030	1,312,210	2,608,880	1.9882	1.660	1.635	1.660	1.601	1.702	1,565,477	1.6665	0.00%
2024-02-20	1.980	1.930	1.980	1.840	1.980	1,103,902	2,089,411	1.8928	1.660	1.618	1.660	1.542	1.660	1,316,964	1.5865	7.61%
2024-02-19	1.840	1.810	1.840	1.800	1.900	353,711	650,112	1.8380	1.542	1.517	1.542	1.509	1.593	421,980	1.5406	0.55%
2024-02-16	1.830	1.780	1.840	1.670	1.860	487,120	865,806	1.7774	1.534	1.492	1.542	1.400	1.559	581,138	1.4898	8.93%
2024-02-15	1.680	1.680	1.700	1.670	1.730	54,151	91,421	1.6883	1.408	1.408	1.425	1.400	1.450	64,603	1.4151	-1.18%
2024-02-14	1.700	1.650	1.700	1.620	1.700	81,021	134,324	1.6579	1.425	1.383	1.425	1.358	1.425	96,659	1.3897	3.03%
2024-02-09	1.650	1.620	1.650	1.610	1.700	159,953	263,308	1.6462	1.383	1.358	1.383	1.350	1.425	190,825	1.3798	0.00%
2024-02-08	1.650	1.510	1.650	1.580	1.650	146,500	235,135	1.6050	1.383	1.266	1.383	1.324	1.383	174,776	1.3454	4.43%
2024-02-07	1.580	1.540	1.580	1.500	1.640	572,500	885,460	1.5467	1.324	1.291	1.324	1.257	1.375	682,997	1.2964	-1.25%
2024-02-06	1.600	1.560	1.600	1.580	1.620	288,000	460,375	1.5985	1.341	1.308	1.341	1.324	1.358	343,586	1.3399	2.56%
2024-02-05	1.560	1.500	1.560	1.490	1.570	153,554	234,124	1.5247	1.308	1.257	1.308	1.249	1.316	183,191	1.2780	-1.27%
2024-02-02	1.580	1.510	1.580	1.500	1.610	333,211	507,321	1.5225	1.324	1.266	1.324	1.257	1.350	397,523	1.2762	1.28%
2024-02-01	1.560	1.560	1.570	1.550	1.630	173,736	277,187	1.5954	1.308	1.308	1.316	1.299	1.366	207,268	1.3373	-4.88%
2024-01-31	1.640	1.570	1.640	1.580	1.640	19,614	31,524	1.6072	1.375	1.316	1.375	1.324	1.375	23,400	1.3472	-0.61%
2024-01-30	1.650	1.610	1.650	1.600	1.670	78,590	127,341	1.6203	1.383	1.350	1.383	1.341	1.400	93,759	1.3582	-1.20%
2024-01-29	1.670	1.650	1.670	1.650	1.680	296,151	493,948	1.6679	1.400	1.383	1.400	1.383	1.408	353,311	1.3981	1.21%
2024-01-26	1.650	1.650	1.660	1.600	1.710	1,050,500	1,707,955	1.6258	1.383	1.383	1.391	1.341	1.433	1,253,255	1.3628	0.00%
2024-01-25	1.650	1.620	1.650	1.560	1.690	879,503	1,429,184	1.6250	1.383	1.358	1.383	1.308	1.417	1,049,254	1.3621	5.77%
2024-01-24	1.560	1.460	1.560	1.530	1.590	112,900	175,585	1.5552	1.308	1.224	1.308	1.282	1.333	134,691	1.3036	3.31%
2024-01-23	1.510	1.460	1.510	1.380	1.520	442,549	652,511	1.4744	1.266	1.224	1.266	1.157	1.274	527,965	1.2359	4.86%
2024-01-22	1.440	1.430	1.440	1.380	1.540	1,068,710	1,522,643	1.4247	1.207	1.199	1.207	1.157	1.291	1,274,980	1.1942	-8.28%
2024-01-19	1.570	1.520	1.570	1.550	1.630	296,500	475,265	1.6029	1.316	1.274	1.316	1.299	1.366	353,727	1.3436	1.95%
2024-01-18	1.540	1.540	1.590	1.530	1.560	34,626	53,225	1.5371	1.291	1.291	1.333	1.282	1.308	41,309	1.2885	0.65%
2024-01-17	1.530	1.490	1.540	1.490	1.600	797,182	1,216,056	1.5254	1.282	1.249	1.291	1.249	1.341	951,045	1.2787	-6.13%
2024-01-16	1.630	1.600	1.630	1.590	1.660	428,030	691,821	1.6163	1.366	1.341	1.366	1.333	1.391	510,643	1.3548	-2.98%
2024-01-15	1.680	1.660	1.690	1.640	1.690	219,192	363,566	1.6587	1.408	1.391	1.417	1.375	1.417	261,498	1.3903	-0.59%
2024-01-12	1.690	1.670	1.680	1.600	1.700	359,835	585,381	1.6268	1.417	1.400	1.408	1.341	1.425	429,286	1.3636	0.60%
2024-01-11	1.680	1.650	1.690	1.650	1.690	263,582	440,377	1.6707	1.408	1.383	1.417	1.383	1.417	314,455	1.4004	1.82%
2024-01-10	1.650	1.630	1.650	1.650	1.700	251,030	418,219	1.6660	1.383	1.366	1.383	1.383	1.425	299,481	1.3965	-1.79%
2024-01-09	1.680	1.660	1.680	1.640	1.700	108,012	179,424	1.6611	1.408	1.391	1.408	1.375	1.425	128,859	1.3924	-1.18%
2024-01-08	1.700	1.680	1.730	1.670	1.720	252,150	426,446	1.6912	1.425	1.408	1.450	1.400	1.442	300,817	1.4176	-1.73%
2024-01-05	1.730	1.710	1.750	1.700	1.730	198,500	340,966	1.7177	1.450	1.433	1.467	1.425	1.450	236,812	1.4398	0.58%
2024-01-04	1.720	1.720	1.780	1.720	1.760	138,180	241,704	1.7492	1.442	1.442	1.492	1.442	1.475	164,850	1.4662	-2.82%
2024-01-03	1.770	1.710	1.770	1.710	1.770	74,620	130,091	1.7434	1.484	1.433	1.484	1.433	1.484	89,022	1.4613	2.31%
2024-01-02	1.730	1.750	1.760	1.710	1.770	378,225	659,917	1.7448	1.450	1.467	1.475	1.433	1.484	451,226	1.4625	-3.89%
2023-12-29	1.800	1.760	1.800	1.740	1.800	38,339	68,085	1.7759	1.509	1.475	1.509	1.458	1.509	45,739	1.4886	2.27%
2023-12-28	1.760	1.740	1.760	1.650	1.760	73,532	125,870	1.7118	1.475	1.458	1.475	1.383	1.475	87,724	1.4348	6.67%
2023-12-27	1.650	1.650	1.700	1.650	1.720	461,196	768,986	1.6674	1.383	1.383	1.425	1.383	1.442	550,211	1.3976	-5.71%
2023-12-22	1.750	1.700	1.750	1.700	1.770	78,500	136,720	1.7417	1.467	1.425	1.467	1.425	1.484	93,651	1.4599	-1.13%
2023-12-21	1.770	1.770	1.790	1.770	1.770	43,651	77,251	1.7697	1.484	1.484	1.500	1.484	1.484	52,076	1.4834	0.00%
2023-12-20	1.770	1.770	1.790	1.760	1.810	117,482	208,816	1.7774	1.484	1.484	1.500	1.475	1.517	140,157	1.4899	-2.21%
2023-12-19	1.810	1.760	1.810	1.730	1.820	112,153	199,307	1.7771	1.517	1.475	1.517	1.450	1.526	133,799	1.4896	1.69%
2023-12-18	1.780	1.760	1.790	1.710	1.800	102,530	181,090	1.7662	1.492	1.475	1.500	1.433	1.509	122,319	1.4805	0.56%
2023-12-15	1.770	1.740	1.780	1.700	1.780	285,486	497,518	1.7427	1.484	1.458	1.492	1.425	1.492	340,587	1.4608	4.12%
2023-12-14	1.700	1.700	1.720	1.690	1.780	319,456	551,195	1.7254	1.425	1.425	1.442	1.417	1.492	381,114	1.4463	-1.73%
2023-12-13	1.730	1.680	1.730	1.680	1.750	35,000	60,175	1.7193	1.450	1.408	1.450	1.408	1.467	41,755	1.4411	-1.14%
2023-12-12	1.750	1.730	1.750	1.620	1.740	279,090	472,445	1.6928	1.467	1.450	1.467	1.358	1.458	332,957	1.4189	6.71%
2023-12-11	1.640	1.640	1.650	1.580	1.650	397,181	640,148	1.6117	1.375	1.375	1.383	1.324	1.383	473,840	1.3510	1.23%
2023-12-08	1.620	1.620	1.670	1.610	1.800	1,389,953	2,306,346	1.6593	1.358	1.358	1.400	1.350	1.509	1,658,225	1.3909	-2.99%
2023-12-07	1.670	1.670	1.690	1.630	1.720	409,475	690,113	1.6854	1.400	1.400	1.417	1.366	1.442	488,507	1.4127	-2.34%
2023-12-06	1.710	1.700	1.710	1.700	1.760	440,680	760,001	1.7246	1.433	1.425	1.433	1.425	1.475	525,735	1.4456	0.59%
2023-12-05	1.700	1.660	1.700	1.610	1.730	779,860	1,311,804	1.6821	1.425	1.391	1.425	1.350	1.450	930,379	1.4100	0.59%
2023-12-04	1.690	1.690	1.700	1.680	1.780	797,815	1,358,998	1.7034	1.417	1.417	1.425	1.408	1.492	951,800	1.4278	-5.06%
2023-12-01	1.780	1.780	1.790	1.780	1.870	1,029,651	1,874,003	1.8200	1.492	1.492	1.500	1.492	1.567	1,228,382	1.5256	-5.82%
2023-11-30	1.890	1.860	1.890	1.850	1.900	234,372	444,064	1.8947	1.584	1.559	1.584	1.551	1.593	279,608	1.5882	0.00%
2023-11-29	1.890	1.890	1.930	1.810	1.960	527,364	997,139	1.8908	1.584	1.584	1.618	1.517	1.643	629,150	1.5849	-4.06%
2023-11-28	1.970	1.960	1.970	1.960	2.060	695,239	1,389,585	1.9987	1.651	1.643	1.651	1.643	1.727	829,426	1.6754	-4.37%
2023-11-27	2.060	2.060	2.090	2.060	2.120	215,511	450,548	2.0906	1.727	1.727	1.752	1.727	1.777	257,106	1.7524	-1.90%
2023-11-24	2.100	2.080	2.100	2.080	2.120	412,753	866,976	2.1005	1.760	1.743	1.760	1.743	1.777	492,418	1.7607	-0.94%
2023-11-23	2.120	2.120	2.130	2.060	2.150	1,124,530	2,371,191	2.1086	1.777	1.777	1.785	1.727	1.802	1,341,573	1.7675	1.44%
2023-11-22	2.090	2.040	2.090	2.030	2.100	264,910	545,469	2.0591	1.752	1.710	1.752	1.702	1.760	316,040	1.7260	0.00%
2023-11-21	2.090	2.080	2.090	2.090	2.180	219,931	470,137	2.1377	1.752	1.743	1.752	1.752	1.827	262,379	1.7918	-0.95%
2023-11-20	2.110	2.070	2.110	2.050	2.110	131,530	273,585	2.0800	1.769	1.735	1.769	1.718	1.769	156,916	1.7435	0.00%
2023-11-17	2.110	2.070	2.110	2.060	2.110	90,328	189,207	2.0947	1.769	1.735	1.769	1.727	1.769	107,762	1.7558	-1.40%
2023-11-16	2.140	2.070	2.140	2.070	2.140	89,000	185,540	2.0847	1.794	1.735	1.794	1.735	1.794	106,178	1.7474	0.00%
2023-11-15	2.140	2.140	2.150	2.040	2.160	3,191,734	6,615,238	2.0726	1.794	1.794	1.802	1.710	1.811	3,807,765	1.7373	0.47%
2023-11-14	2.130	2.130	2.150	2.040	2.130	139,000	290,485	2.0898	1.785	1.785	1.802	1.710	1.785	165,828	1.7517	3.40%
2023-11-13	2.060	2.040	2.080	2.040	2.110	97,021	201,842	2.0804	1.727	1.710	1.743	1.710	1.769	115,747	1.7438	0.00%
2023-11-10	2.060	2.060	2.130	2.030	2.120	1,126,142	2,363,521	2.0988	1.727	1.727	1.785	1.702	1.777	1,343,497	1.7592	0.00%
2023-11-09	2.060	2.060	2.070	2.030	2.080	97,255	200,202	2.0585	1.727	1.727	1.735	1.702	1.743	116,026	1.7255	-1.44%
2023-11-08	2.090	2.050	2.090	2.040	2.140	2,453,500	5,056,380	2.0609	1.752	1.718	1.752	1.710	1.794	2,927,046	1.7275	-2.79%
2023-11-07	2.150	2.070	2.150	2.070	2.150	75,000	158,405	2.1121	1.802	1.735	1.802	1.735	1.802	89,476	1.7704	1.42%
2023-11-06	2.120	2.100	2.140	2.090	2.160	234,560	500,382	2.1333	1.777	1.760	1.794	1.752	1.811	279,832	1.7882	1.92%
2023-11-03	2.080	2.080	2.090	2.080	2.150	561,392	1,181,822	2.1052	1.743	1.743	1.752	1.743	1.802	669,745	1.7646	-3.26%
2023-11-02	2.150	2.070	2.150	2.080	2.220	378,524	801,613	2.1177	1.802	1.735	1.802	1.743	1.861	451,582	1.7751	0.00%
2023-11-01	2.150	2.150	2.200	2.090	2.180	483,500	1,026,520	2.1231	1.802	1.802	1.844	1.752	1.827	576,819	1.7796	0.94%
2023-10-31	2.130	2.130	2.170	2.120	2.180	233,042	497,759	2.1359	1.785	1.785	1.819	1.777	1.827	278,021	1.7904	-2.29%
2023-10-30	2.180	2.180	2.210	2.130	2.180	69,712	151,232	2.1694	1.827	1.827	1.852	1.785	1.827	83,167	1.8184	-0.46%
2023-10-27	2.190	2.190	2.200	2.140	2.200	189,000	409,750	2.1680	1.836	1.836	1.844	1.794	1.844	225,479	1.8172	-0.45%
2023-10-26	2.200	2.100	2.200	2.110	2.200	130,641	278,650	2.1329	1.844	1.760	1.844	1.769	1.844	155,856	1.7879	0.00%
2023-10-25	2.200	2.180	2.200	2.120	2.200	2,001,311	4,314,100	2.1556	1.844	1.827	1.844	1.777	1.844	2,387,580	1.8069	2.80%
2023-10-24	2.140	2.130	2.140	2.080	2.180	1,124,833	2,380,197	2.1160	1.794	1.785	1.794	1.743	1.827	1,341,935	1.7737	0.00%
2023-10-20	2.140	2.080	2.140	2.100	2.140	434,255	918,550	2.1152	1.794	1.743	1.794	1.760	1.794	518,070	1.7730	-2.73%
2023-10-19	2.200	2.170	2.200	2.080	2.200	192,711	410,480	2.1300	1.844	1.819	1.844	1.743	1.844	229,906	1.7854	0.92%
2023-10-18	2.180	2.150	2.180	2.180	2.180	52,060	113,487	2.1799	1.827	1.802	1.827	1.827	1.827	62,108	1.8273	1.40%
2023-10-17	2.150	2.140	2.190	2.140	2.230	173,255	377,510	2.1789	1.802	1.794	1.836	1.794	1.869	206,695	1.8264	-0.92%
2023-10-16	2.170	2.160	2.170	2.160	2.180	123,651	269,243	2.1774	1.819	1.811	1.819	1.811	1.827	147,517	1.8252	-3.98%
2023-10-13	2.260	2.200	2.260	2.180	2.260	19,000	41,825	2.2013	1.894	1.844	1.894	1.827	1.894	22,667	1.8452	0.00%
2023-10-12	2.260	2.260	2.300	2.170	2.350	167,845	371,897	2.2157	1.894	1.894	1.928	1.819	1.970	200,240	1.8573	0.44%
2023-10-11	2.250	2.180	2.250	2.200	2.260	87,530	194,240	2.2191	1.886	1.827	1.886	1.844	1.894	104,424	1.8601	0.90%
2023-10-10	2.230	2.200	2.230	2.200	2.320	66,386	146,896	2.2128	1.869	1.844	1.869	1.844	1.945	79,199	1.8548	-0.45%
2023-10-09	2.240	2.180	2.240	2.180	2.240	123,000	269,690	2.1926	1.878	1.827	1.878	1.827	1.878	146,740	1.8379	0.90%
2023-10-06	2.220	2.200	2.220	2.170	2.230	81,802	181,625	2.2203	1.861	1.844	1.861	1.819	1.869	97,590	1.8611	0.00%
2023-10-05	2.220	2.220	2.230	2.130	2.220	325,164	699,049	2.1498	1.861	1.861	1.869	1.785	1.861	387,923	1.8020	0.00%
2023-10-04	2.220	2.220	2.230	2.150	2.230	171,080	374,762	2.1906	1.861	1.861	1.869	1.802	1.869	204,100	1.8362	0.45%
2023-10-03	2.210	2.210	2.260	2.200	2.230	14,000	30,920	2.2086	1.852	1.852	1.894	1.844	1.869	16,702	1.8513	-3.07%
2023-09-29	2.280	2.230	2.280	2.230	2.280	64,392	145,881	2.2655	1.911	1.869	1.911	1.869	1.911	76,820	1.8990	1.33%
2023-09-28	2.250	2.250	2.270	2.180	2.250	51,500	114,245	2.2183	1.886	1.886	1.903	1.827	1.886	61,440	1.8595	0.45%
2023-09-27	2.240	2.210	2.240	2.210	2.280	296,845	656,355	2.2111	1.878	1.852	1.878	1.852	1.911	354,139	1.8534	-1.75%
2023-09-26	2.280	2.280	2.300	2.200	2.280	127,600	284,261	2.2278	1.911	1.911	1.928	1.844	1.911	152,228	1.8673	1.33%
2023-09-25	2.250	2.250	2.300	2.250	2.310	70,026	157,914	2.2551	1.886	1.886	1.928	1.886	1.936	83,542	1.8902	-2.60%
2023-09-22	2.310	2.310	2.400	2.210	2.310	148,172	335,685	2.2655	1.936	1.936	2.012	1.852	1.936	176,770	1.8990	3.59%
2023-09-21	2.230	2.230	2.270	2.220	2.260	57,105	127,299	2.2292	1.869	1.869	1.903	1.861	1.894	68,127	1.8686	-1.33%
2023-09-20	2.260	2.260	2.310	2.250	2.330	3,822	8,641	2.2609	1.894	1.894	1.936	1.886	1.953	4,560	1.8951	0.00%
2023-09-19	2.260	2.250	2.280	2.210	2.250	4,632	10,284	2.2202	1.894	1.886	1.911	1.852	1.886	5,526	1.8610	-0.88%
2023-09-18	2.280	2.250	2.300	2.260	2.320	186,901	424,428	2.2709	1.911	1.886	1.928	1.894	1.945	222,974	1.9035	0.00%
2023-09-15	2.280	2.280	2.340	2.280	2.340	115,500	267,540	2.3164	1.911	1.911	1.961	1.911	1.961	137,792	1.9416	-1.30%
2023-09-14	2.310	2.300	2.340	2.280	2.310	66,495	153,454	2.3078	1.936	1.928	1.961	1.911	1.936	79,329	1.9344	-0.43%
2023-09-13	2.320	2.320	2.330	2.310	2.340	258,845	602,253	2.3267	1.945	1.945	1.953	1.936	1.961	308,804	1.9503	2.65%
2023-09-12	2.260	2.260	2.270	2.250	2.270	25,211	56,842	2.2547	1.894	1.894	1.903	1.886	1.903	30,077	1.8899	0.00%
2023-09-11	2.260	2.260	2.330	2.220	2.280	168,614	382,101	2.2661	1.894	1.894	1.953	1.861	1.911	201,158	1.8995	-0.44%
2023-09-07	2.270	2.250	2.290	2.270	2.320	11,500	26,405	2.2961	1.903	1.886	1.920	1.903	1.945	13,720	1.9246	-2.58%
2023-09-06	2.330	2.310	2.330	2.240	2.360	273,369	634,801	2.3221	1.953	1.936	1.953	1.878	1.978	326,131	1.9465	4.02%
2023-09-05	2.240	2.240	2.280	2.240	2.300	65,500	149,145	2.2770	1.878	1.878	1.911	1.878	1.928	78,142	1.9086	-3.03%
2023-09-04	2.310	2.310	2.330	2.210	2.390	971,151	2,243,048	2.3097	1.936	1.936	1.953	1.852	2.003	1,158,591	1.9360	5.48%
2023-08-31	2.190	2.190	2.230	2.150	2.260	164,000	364,165	2.2205	1.836	1.836	1.869	1.802	1.894	195,653	1.8613	1.86%
2023-08-30	2.150	2.130	2.160	2.150	2.220	363,884	790,464	2.1723	1.802	1.785	1.811	1.802	1.861	434,117	1.8209	-2.27%
2023-08-29	2.200	2.200	2.210	2.150	2.330	2,889,732	6,374,102	2.2058	1.844	1.844	1.852	1.802	1.953	3,447,474	1.8489	-11.65%
2023-08-28	2.490	2.480	2.490	2.470	2.590	248,839	627,007	2.5197	2.087	2.079	2.087	2.070	2.171	296,867	2.1121	0.40%
2023-08-25	2.480	2.450	2.480	2.440	2.480	180,271	441,700	2.4502	2.079	2.054	2.079	2.045	2.079	215,065	2.0538	1.64%
2023-08-24	2.440	2.410	2.440	2.390	2.440	704,588	1,698,919	2.4112	2.045	2.020	2.045	2.003	2.045	840,579	2.0211	1.24%
2023-08-23	2.410	2.380	2.410	2.310	2.500	268,776	647,183	2.4079	2.020	1.995	2.020	1.936	2.096	320,652	2.0183	-2.82%
2023-08-22	2.480	2.480	2.500	2.460	2.550	321,213	806,420	2.5105	2.079	2.079	2.096	2.062	2.137	383,210	2.1044	1.22%
2023-08-21	2.450	2.450	2.460	2.430	2.590	171,521	423,316	2.4680	2.054	2.054	2.062	2.037	2.171	204,626	2.0687	-4.67%
2023-08-18	2.570	2.520	2.570	2.510	2.570	103,500	263,555	2.5464	2.154	2.112	2.154	2.104	2.154	123,476	2.1345	1.58%
2023-08-17	2.530	2.530	2.550	2.520	2.560	165,581	423,089	2.5552	2.121	2.121	2.137	2.112	2.146	197,539	2.1418	-1.17%
2023-08-16	2.560	2.560	2.600	2.490	2.620	745,769	1,910,779	2.5622	2.146	2.146	2.179	2.087	2.196	889,709	2.1476	-1.92%
2023-08-15	2.610	2.600	2.640	2.600	2.680	228,893	601,843	2.6294	2.188	2.179	2.213	2.179	2.246	273,071	2.2040	-1.51%
2023-08-14	2.650	2.650	2.680	2.620	2.740	436,500	1,167,445	2.6746	2.221	2.221	2.246	2.196	2.297	520,748	2.2419	-3.28%
2023-08-11	2.740	2.710	2.740	2.690	2.740	65,023	176,261	2.7107	2.297	2.272	2.297	2.255	2.297	77,573	2.2722	-0.72%
2023-08-10	2.760	2.730	2.760	2.760	2.780	61,500	170,685	2.7754	2.313	2.288	2.313	2.313	2.330	73,370	2.3264	0.00%
2023-08-09	2.760	2.750	2.760	2.720	2.770	330,337	913,305	2.7648	2.313	2.305	2.313	2.280	2.322	394,095	2.3175	-0.36%
2023-08-08	2.770	2.760	2.770	2.700	2.820	251,724	694,786	2.7601	2.322	2.313	2.322	2.263	2.364	300,309	2.3136	-2.46%
2023-08-07	2.840	2.800	2.840	2.800	2.870	59,741	168,174	2.8151	2.381	2.347	2.381	2.347	2.406	71,272	2.3596	-0.70%
2023-08-04	2.860	2.840	2.860	2.840	2.910	145,042	414,552	2.8582	2.397	2.381	2.397	2.381	2.439	173,036	2.3958	0.35%
2023-08-03	2.850	2.840	2.850	2.800	2.880	103,452	294,846	2.8501	2.389	2.381	2.389	2.347	2.414	123,419	2.3890	-0.35%
2023-08-02	2.860	2.830	2.860	2.810	2.900	333,000	952,775	2.8612	2.397	2.372	2.397	2.355	2.431	397,272	2.3983	0.70%
2023-08-01	2.840	2.840	2.850	2.790	2.870	281,585	795,634	2.8256	2.381	2.381	2.389	2.339	2.406	335,933	2.3684	0.35%
2023-07-31	2.830	2.830	2.840	2.800	2.930	868,806	2,483,387	2.8584	2.372	2.372	2.381	2.347	2.456	1,036,493	2.3960	1.43%
2023-07-28	2.790	2.790	2.800	2.790	2.940	1,829,658	5,185,896	2.8344	2.339	2.339	2.347	2.339	2.464	2,182,797	2.3758	-5.42%
2023-07-27	2.950	2.950	2.960	2.880	2.980	917,000	2,694,035	2.9379	2.473	2.473	2.481	2.414	2.498	1,093,989	2.4626	1.72%
2023-07-26	2.900	2.890	2.910	2.890	3.020	345,721	1,017,808	2.9440	2.431	2.422	2.439	2.422	2.531	412,448	2.4677	-1.02%
2023-07-25	2.930	2.930	2.970	2.930	3.080	783,044	2,330,024	2.9756	2.456	2.456	2.490	2.456	2.582	934,178	2.4942	-0.34%
2023-07-24	2.940	2.940	2.950	2.900	3.060	271,030	798,102	2.9447	2.464	2.464	2.473	2.431	2.565	323,341	2.4683	-4.23%
2023-07-21	3.070	2.980	3.070	2.940	3.090	24,826	75,004	3.0212	2.573	2.498	2.573	2.464	2.590	29,618	2.5324	3.37%
2023-07-20	2.970	2.920	2.970	2.920	3.020	202,000	597,060	2.9557	2.490	2.448	2.490	2.448	2.531	240,988	2.4776	1.02%
2023-07-19	2.940	2.930	2.990	2.940	3.160	474,087	1,424,195	3.0041	2.464	2.456	2.506	2.464	2.649	565,590	2.5181	-6.96%
2023-07-18	3.160	3.130	3.160	3.110	3.180	127,500	401,490	3.1489	2.649	2.624	2.649	2.607	2.666	152,109	2.6395	-2.17%
2023-07-14	3.230	3.230	3.240	3.160	3.240	32,719	104,679	3.1993	2.707	2.707	2.716	2.649	2.716	39,034	2.6817	0.31%
2023-07-13	3.220	3.150	3.220	3.150	3.300	265,500	855,840	3.2235	2.699	2.640	2.699	2.640	2.766	316,744	2.7020	-2.42%
2023-07-12	3.300	3.210	3.300	3.220	3.310	76,547	248,321	3.2440	2.766	2.691	2.766	2.699	2.774	91,321	2.7192	-0.60%
2023-07-11	3.320	3.280	3.330	3.230	3.320	215,090	711,356	3.3072	2.783	2.749	2.791	2.707	2.783	256,604	2.7722	1.53%
2023-07-10	3.270	3.220	3.270	3.150	3.280	70,963	230,562	3.2490	2.741	2.699	2.741	2.640	2.749	84,659	2.7234	2.83%
2023-07-07	3.180	3.110	3.180	3.150	3.180	1,983	6,235	3.1442	2.666	2.607	2.666	2.640	2.666	2,366	2.6355	-0.31%
2023-07-06	3.190	3.130	3.190	3.120	3.200	55,358	174,386	3.1501	2.674	2.624	2.674	2.615	2.682	66,043	2.6405	-0.31%
2023-07-05	3.200	3.160	3.200	3.160	3.220	26,893	85,265	3.1705	2.682	2.649	2.682	2.649	2.699	32,084	2.6576	0.00%
2023-07-04	3.200	3.160	3.200	3.160	3.250	57,047	182,046	3.1912	2.682	2.649	2.682	2.649	2.724	68,058	2.6749	-1.84%
2023-07-03	3.260	3.260	3.330	3.150	3.340	146,928	479,622	3.2643	2.733	2.733	2.791	2.640	2.800	175,286	2.7362	0.31%
2023-06-30	3.250	3.200	3.250	3.060	3.250	102,500	326,820	3.1885	2.724	2.682	2.724	2.565	2.724	122,283	2.6726	2.52%
2023-06-29	3.170	3.150	3.170	3.150	3.170	11,500	36,305	3.1570	2.657	2.640	2.657	2.640	2.657	13,720	2.6462	-0.94%
2023-06-28	3.200	3.060	3.190	3.130	3.200	22,060	69,665	3.1580	2.682	2.565	2.674	2.624	2.682	26,318	2.6471	0.31%
2023-06-27	3.190	3.130	3.190	3.030	3.190	73,649	226,809	3.0796	2.674	2.624	2.674	2.540	2.674	87,864	2.5814	5.28%
2023-06-26	3.030	3.030	3.080	2.980	3.120	389,249	1,175,918	3.0210	2.540	2.540	2.582	2.498	2.615	464,377	2.5322	-2.26%
2023-06-23	3.100	3.100	3.180	3.060	3.170	30,000	93,095	3.1032	2.598	2.598	2.666	2.565	2.657	35,790	2.6011	-3.43%
2023-06-21	3.210	3.150	3.210	2.980	3.220	844,189	2,587,183	3.0647	2.691	2.640	2.691	2.498	2.699	1,007,124	2.5689	0.00%
2023-06-20	3.210	3.120	3.210	3.150	3.250	76,030	241,637	3.1782	2.691	2.615	2.691	2.640	2.724	90,704	2.6640	0.31%
2023-06-19	3.200	3.190	3.200	3.200	3.400	807,009	2,615,408	3.2409	2.682	2.674	2.682	2.682	2.850	962,768	2.7165	-5.60%
2023-06-16	3.390	3.350	3.400	3.250	3.400	193,775	643,062	3.3186	2.842	2.808	2.850	2.724	2.850	231,175	2.7817	1.19%
2023-06-15	3.350	3.280	3.350	3.280	3.380	121,114	402,821	3.3260	2.808	2.749	2.808	2.749	2.833	144,490	2.7879	0.00%
2023-06-14	3.350	3.350	3.390	3.200	3.370	257,060	840,501	3.2697	2.808	2.808	2.842	2.682	2.825	306,675	2.7407	1.52%
2023-06-13	3.300	3.270	3.300	3.230	3.310	9,544	31,284	3.2779	2.766	2.741	2.766	2.707	2.774	11,386	2.7476	-0.90%
2023-06-12	3.330	3.240	3.330	3.200	3.400	149,220	491,269	3.2922	2.791	2.716	2.791	2.682	2.850	178,021	2.7596	0.30%
2023-06-09	3.490	3.450	3.490	3.250	3.560	329,625	1,108,751	3.3637	2.783	2.751	2.783	2.592	2.839	413,381	2.6822	5.76%
2023-06-08	3.300	3.300	3.390	3.300	3.500	189,271	638,324	3.3725	2.631	2.631	2.703	2.631	2.791	237,364	2.6892	-3.79%
2023-06-07	3.430	3.400	3.440	3.370	3.460	89,933	309,196	3.4381	2.735	2.711	2.743	2.687	2.759	112,785	2.7415	-0.58%
2023-06-06	3.450	3.410	3.450	3.440	3.600	507,151	1,778,083	3.5060	2.751	2.719	2.751	2.743	2.871	636,016	2.7957	-0.86%
2023-06-05	3.480	3.320	3.480	3.300	3.490	313,153	1,046,634	3.3422	2.775	2.647	2.775	2.631	2.783	392,724	2.6651	-0.29%
2023-06-02	3.490	3.350	3.490	3.270	3.500	435,826	1,454,559	3.3375	2.783	2.671	2.783	2.607	2.791	546,568	2.6613	6.40%
2023-06-01	3.280	3.160	3.280	3.150	3.300	346,249	1,109,184	3.2034	2.615	2.520	2.615	2.512	2.631	434,229	2.5544	1.55%
2023-05-31	3.230	3.230	3.400	3.180	3.400	425,250	1,395,994	3.2828	2.576	2.576	2.711	2.536	2.711	533,304	2.6176	-6.92%
2023-05-30	3.470	3.360	3.460	3.280	3.500	254,505	848,546	3.3341	2.767	2.679	2.759	2.615	2.791	319,174	2.6586	2.97%
2023-05-29	3.370	3.220	3.370	3.180	3.380	144,025	472,232	3.2788	2.687	2.568	2.687	2.536	2.695	180,621	2.6145	-0.88%
2023-05-25	3.400	3.250	3.400	3.250	3.400	97,108	324,880	3.3456	2.711	2.592	2.711	2.592	2.711	121,783	2.6677	0.00%
2023-05-24	3.400	3.400	3.410	3.180	3.450	409,223	1,355,346	3.3120	2.711	2.711	2.719	2.536	2.751	513,205	2.6409	0.59%
2023-05-23	3.380	3.380	3.500	3.350	3.560	492,532	1,669,458	3.3895	2.695	2.695	2.791	2.671	2.839	617,682	2.7028	-5.06%
2023-05-22	3.560	3.510	3.560	3.430	3.680	337,036	1,199,157	3.5579	2.839	2.799	2.839	2.735	2.934	422,675	2.8371	-2.47%
2023-05-19	3.650	3.600	3.650	3.570	3.650	196,482	713,345	3.6306	2.910	2.871	2.910	2.847	2.910	246,407	2.8950	-1.08%
2023-05-18	3.690	3.650	3.690	3.580	3.690	170,057	612,157	3.5997	2.942	2.910	2.942	2.855	2.942	213,268	2.8704	0.00%
2023-05-17	3.690	3.620	3.690	3.610	3.690	161,202	590,785	3.6649	2.942	2.887	2.942	2.879	2.942	202,163	2.9223	-0.27%
2023-05-16	3.700	3.660	3.700	3.630	3.750	411,060	1,509,282	3.6717	2.950	2.918	2.950	2.895	2.990	515,509	2.9278	-0.54%
2023-05-15	3.720	3.690	3.750	3.650	3.770	98,000	365,495	3.7295	2.966	2.942	2.990	2.910	3.006	122,901	2.9739	-0.27%
2023-05-12	3.730	3.670	3.740	3.660	3.740	25,392	94,461	3.7201	2.974	2.926	2.982	2.918	2.982	31,844	2.9664	0.81%
2023-05-11	3.700	3.660	3.700	3.660	3.760	30,864	113,877	3.6896	2.950	2.918	2.950	2.918	2.998	38,706	2.9421	-1.60%
2023-05-10	3.760	3.680	3.760	3.670	3.790	84,842	316,580	3.7314	2.998	2.934	2.998	2.926	3.022	106,400	2.9754	0.00%
2023-05-09	3.760	3.670	3.760	3.700	3.800	108,952	408,763	3.7518	2.998	2.926	2.998	2.950	3.030	136,636	2.9916	0.27%
2023-05-08	3.750	3.730	3.750	3.650	3.780	518,591	1,915,557	3.6938	2.990	2.974	2.990	2.910	3.014	650,363	2.9454	-0.27%
2023-05-05	3.760	3.700	3.760	3.660	3.770	276,051	1,028,113	3.7244	2.998	2.950	2.998	2.918	3.006	346,194	2.9698	2.73%
2023-05-04	3.660	3.660	3.700	3.620	3.770	551,425	2,034,786	3.6901	2.918	2.918	2.950	2.887	3.006	691,540	2.9424	-1.61%
2023-05-03	3.720	3.660	3.720	3.650	3.720	112,028	410,378	3.6632	2.966	2.918	2.966	2.910	2.966	140,494	2.9210	0.00%
2023-05-02	3.720	3.690	3.720	3.620	3.800	474,151	1,759,219	3.7103	2.966	2.942	2.966	2.887	3.030	594,631	2.9585	0.00%
2023-04-28	3.720	3.700	3.720	3.660	3.720	143,021	529,166	3.6999	2.966	2.950	2.966	2.918	2.966	179,362	2.9503	0.00%
2023-04-27	3.720	3.710	3.720	3.650	3.750	135,000	496,860	3.6804	2.966	2.958	2.966	2.910	2.990	169,303	2.9347	-1.06%
2023-04-26	3.760	3.760	3.770	3.600	3.800	330,624	1,226,775	3.7105	2.998	2.998	3.006	2.871	3.030	414,634	2.9587	2.17%
2023-04-25	3.680	3.660	3.680	3.620	3.750	219,918	808,225	3.6751	2.934	2.918	2.934	2.887	2.990	275,798	2.9305	-1.87%
2023-04-24	3.750	3.720	3.750	3.750	3.870	699,659	2,667,334	3.8123	2.990	2.966	2.990	2.990	3.086	877,440	3.0399	-4.09%
2023-04-21	3.910	3.850	3.910	3.820	3.970	463,226	1,802,141	3.8904	3.118	3.070	3.118	3.046	3.166	580,930	3.1022	-1.26%
2023-04-20	3.960	3.960	3.970	3.890	4.000	440,249	1,740,925	3.9544	3.158	3.158	3.166	3.102	3.190	552,114	3.1532	-1.25%
2023-04-19	4.010	3.960	4.010	3.960	4.080	372,885	1,494,068	4.0068	3.198	3.158	3.198	3.158	3.253	467,634	3.1950	-1.96%
2023-04-18	4.090	4.060	4.090	3.960	4.090	656,058	2,644,872	4.0315	3.261	3.237	3.261	3.158	3.261	822,760	3.2146	1.49%
2023-04-17	4.030	4.000	4.030	3.990	4.140	958,179	3,862,118	4.0307	3.213	3.190	3.213	3.182	3.301	1,201,648	3.2140	-2.18%
2023-04-14	4.120	4.110	4.120	4.050	4.240	563,691	2,322,635	4.1204	3.285	3.277	3.285	3.229	3.381	706,923	3.2856	-2.14%
2023-04-13	4.210	4.220	4.230	4.100	4.220	165,560	686,139	4.1444	3.357	3.365	3.373	3.269	3.365	207,628	3.3047	0.48%
2023-04-12	4.190	4.190	4.230	4.150	4.310	1,171,312	4,954,444	4.2298	3.341	3.341	3.373	3.309	3.437	1,468,938	3.3728	0.96%
2023-04-11	4.150	4.150	4.190	4.000	4.320	1,327,287	5,599,026	4.2184	3.309	3.309	3.341	3.190	3.445	1,664,545	3.3637	4.53%
2023-04-06	3.970	3.950	3.970	3.880	3.980	516,026	2,032,086	3.9380	3.166	3.150	3.166	3.094	3.174	647,146	3.1401	-0.50%
2023-04-04	3.990	3.990	4.000	3.980	4.120	500,231	2,014,728	4.0276	3.182	3.182	3.190	3.174	3.285	627,338	3.2116	-3.39%
2023-04-03	4.130	4.110	4.130	4.090	4.200	283,877	1,174,265	4.1365	3.293	3.277	3.293	3.261	3.349	356,009	3.2984	0.00%
2023-03-31	4.130	4.100	4.130	4.030	4.180	696,983	2,847,065	4.0848	3.293	3.269	3.293	3.213	3.333	874,084	3.2572	-0.24%
2023-03-30	4.140	4.130	4.140	4.000	4.150	1,745,594	7,064,847	4.0472	3.301	3.293	3.301	3.190	3.309	2,189,142	3.2272	0.24%
2023-03-29	4.130	4.080	4.130	4.060	4.310	1,217,858	5,003,827	4.1087	3.293	3.253	3.293	3.237	3.437	1,527,311	3.2762	-4.40%
2023-03-28	4.320	4.300	4.320	4.150	4.330	483,318	2,060,209	4.2626	3.445	3.429	3.445	3.309	3.453	606,127	3.3990	3.60%
2023-03-27	4.170	4.140	4.170	4.050	4.420	2,672,006	11,385,587	4.2611	3.325	3.301	3.325	3.229	3.524	3,350,952	3.3977	2.96%
2023-03-24	4.050	3.890	4.050	3.810	4.050	399,554	1,564,292	3.9151	3.229	3.102	3.229	3.038	3.229	501,079	3.1218	4.11%
2023-03-23	3.890	3.850	3.890	3.800	3.940	1,198,821	4,618,124	3.8522	3.102	3.070	3.102	3.030	3.142	1,503,437	3.0717	-1.02%
2023-03-22	3.930	3.910	3.990	3.900	3.990	72,862	286,581	3.9332	3.134	3.118	3.182	3.110	3.182	91,376	3.1363	0.00%
2023-03-21	3.930	3.880	3.930	3.850	3.980	134,038	521,634	3.8917	3.134	3.094	3.134	3.070	3.174	168,097	3.1032	-0.25%
2023-03-20	3.940	3.890	3.950	3.860	4.010	95,128	371,866	3.9091	3.142	3.102	3.150	3.078	3.198	119,300	3.1171	-1.75%
2023-03-17	4.010	4.010	4.100	3.980	4.130	229,360	934,129	4.0728	3.198	3.198	3.269	3.174	3.293	287,639	3.2476	-0.99%
2023-03-16	4.050	4.040	4.050	3.820	4.050	164,010	646,451	3.9415	3.229	3.221	3.229	3.046	3.229	205,684	3.1429	2.27%
2023-03-15	3.960	3.920	3.960	3.770	3.960	543,010	2,123,794	3.9112	3.158	3.126	3.158	3.006	3.158	680,987	3.1187	2.06%
2023-03-14	3.880	3.850	3.880	3.730	3.890	527,727	2,006,676	3.8025	3.094	3.070	3.094	2.974	3.102	661,820	3.0321	-1.77%
2023-03-13	3.950	3.950	4.090	3.890	4.080	660,560	2,611,881	3.9540	3.150	3.150	3.261	3.102	3.253	828,406	3.1529	-1.50%
2023-03-10	4.010	4.010	4.030	4.010	4.110	728,278	2,942,815	4.0408	3.198	3.198	3.213	3.198	3.277	913,330	3.2221	-6.31%
2023-03-09	4.280	4.080	4.280	4.040	4.280	950,543	3,918,083	4.1219	3.413	3.253	3.413	3.221	3.413	1,192,072	3.2868	0.71%
2023-03-08	4.250	4.210	4.260	4.200	4.340	533,876	2,269,907	4.2517	3.389	3.357	3.397	3.349	3.461	669,532	3.3903	-2.75%
2023-03-07	4.370	4.310	4.400	4.310	4.470	274,057	1,206,599	4.4027	3.485	3.437	3.509	3.437	3.564	343,694	3.5107	-0.68%
2023-03-06	4.400	4.390	4.400	4.150	4.440	356,016	1,564,904	4.3956	3.509	3.501	3.509	3.309	3.540	446,478	3.5050	1.85%
2023-03-03	4.320	4.320	4.400	4.190	4.440	359,748	1,562,819	4.3442	3.445	3.445	3.509	3.341	3.540	451,159	3.4640	-0.92%
2023-03-02	4.360	4.250	4.360	4.330	4.500	329,298	1,452,952	4.4123	3.477	3.389	3.477	3.453	3.588	412,971	3.5183	-0.91%
2023-03-01	4.400	4.330	4.410	4.170	4.400	169,220	726,471	4.2931	3.509	3.453	3.516	3.325	3.509	212,218	3.4232	5.52%
2023-02-28	4.170	4.080	4.170	4.040	4.330	821,949	3,410,101	4.1488	3.325	3.253	3.325	3.221	3.453	1,030,803	3.3082	-3.92%
2023-02-27	4.340	4.060	4.340	4.220	4.600	887,652	3,943,102	4.4422	3.461	3.237	3.461	3.365	3.668	1,113,201	3.5421	-5.45%
2023-02-24	4.590	4.590	4.600	4.480	4.600	463,276	2,104,748	4.5432	3.660	3.660	3.668	3.572	3.668	580,993	3.6227	0.00%
2023-02-23	4.590	4.530	4.590	4.510	4.590	50,000	229,090	4.5818	3.660	3.612	3.660	3.596	3.660	62,705	3.6535	0.22%
2023-02-22	4.580	4.520	4.580	4.500	4.600	204,164	928,969	4.5501	3.652	3.604	3.652	3.588	3.668	256,041	3.6282	-0.43%
2023-02-21	4.600	4.580	4.600	4.510	4.700	253,087	1,160,493	4.5854	3.668	3.652	3.668	3.596	3.748	317,395	3.6563	-0.43%
2023-02-20	4.620	4.620	4.650	4.460	4.680	363,938	1,658,148	4.5561	3.684	3.684	3.708	3.556	3.732	456,413	3.6330	1.54%
2023-02-17	4.550	4.490	4.550	4.490	4.590	387,010	1,755,154	4.5352	3.628	3.580	3.628	3.580	3.660	485,348	3.6163	-1.30%
2023-02-16	4.610	4.580	4.610	4.510	4.690	814,407	3,726,576	4.5758	3.676	3.652	3.676	3.596	3.740	1,021,345	3.6487	0.22%
2023-02-15	4.600	4.500	4.600	4.420	4.600	368,028	1,659,856	4.5101	3.668	3.588	3.668	3.524	3.668	461,542	3.5963	-0.86%
2023-02-14	4.640	4.560	4.640	4.530	4.680	1,012,354	4,677,181	4.6201	3.700	3.636	3.700	3.612	3.732	1,269,589	3.6840	1.09%
2023-02-13	4.590	4.550	4.590	4.450	4.600	237,883	1,080,792	4.5434	3.660	3.628	3.660	3.548	3.668	298,328	3.6228	0.00%
2023-02-10	4.590	4.560	4.580	4.510	4.730	654,271	2,991,921	4.5729	3.660	3.636	3.652	3.596	3.772	820,519	3.6464	-2.34%
2023-02-09	4.700	4.700	4.760	4.700	4.800	111,951	533,875	4.7688	3.748	3.748	3.796	3.748	3.827	140,397	3.8026	-0.84%
2023-02-08	4.740	4.740	4.750	4.690	4.840	133,500	633,100	4.7423	3.780	3.780	3.788	3.740	3.859	167,422	3.7815	-1.86%
2023-02-07	4.830	4.730	4.830	4.700	4.850	141,527	675,067	4.7699	3.851	3.772	3.851	3.748	3.867	177,488	3.8034	2.77%
2023-02-06	4.700	4.600	4.700	4.560	4.700	340,725	1,577,398	4.6295	3.748	3.668	3.748	3.636	3.748	427,302	3.6915	-2.08%
2023-02-03	4.800	4.770	4.800	4.640	4.800	396,136	1,863,644	4.7046	3.827	3.804	3.827	3.700	3.827	496,793	3.7514	0.00%
2023-02-02	4.800	4.750	4.800	4.720	4.800	120,344	573,291	4.7638	3.827	3.788	3.827	3.764	3.827	150,923	3.7986	-1.03%
2023-02-01	4.850	4.780	4.850	4.690	4.850	630,324	2,991,081	4.7453	3.867	3.812	3.867	3.740	3.867	790,487	3.7838	0.00%
2023-01-31	4.850	4.830	4.870	4.700	4.920	382,011	1,819,347	4.7626	3.867	3.851	3.883	3.748	3.923	479,078	3.7976	-1.22%
2023-01-30	4.910	4.750	4.910	4.720	4.920	315,907	1,525,282	4.8283	3.915	3.788	3.915	3.764	3.923	396,178	3.8500	-0.41%
2023-01-27	4.930	4.910	4.930	4.740	4.940	371,182	1,810,200	4.8769	3.931	3.915	3.931	3.780	3.939	465,498	3.8887	1.02%
2023-01-26	4.880	4.880	4.890	4.520	4.890	556,115	2,671,110	4.8032	3.891	3.891	3.899	3.604	3.899	697,422	3.8300	6.09%
2023-01-20	4.600	4.590	4.600	4.200	4.600	924,783	4,127,365	4.4631	3.668	3.660	3.668	3.349	3.668	1,159,767	3.5588	9.79%
2023-01-19	4.190	4.170	4.230	4.130	4.250	152,802	640,227	4.1899	3.341	3.325	3.373	3.293	3.389	191,628	3.3410	0.00%
2023-01-18	4.190	4.130	4.190	4.110	4.190	329,055	1,366,105	4.1516	3.341	3.293	3.341	3.277	3.341	412,667	3.3104	0.00%
2023-01-17	4.190	4.130	4.190	4.090	4.190	277,785	1,144,910	4.1216	3.341	3.293	3.341	3.261	3.341	348,369	3.2865	-1.18%
2023-01-16	4.240	4.140	4.240	4.140	4.240	181,864	759,271	4.1749	3.381	3.301	3.381	3.301	3.381	228,075	3.3290	-0.24%
2023-01-13	4.250	4.250	4.260	4.090	4.250	158,995	655,411	4.1222	3.389	3.389	3.397	3.261	3.389	199,395	3.2870	3.16%
2023-01-12	4.120	4.120	4.180	4.110	4.240	161,098	673,507	4.1807	3.285	3.285	3.333	3.277	3.381	202,032	3.3337	-2.60%
2023-01-11	4.230	4.230	4.270	4.230	4.450	408,177	1,783,399	4.3692	3.373	3.373	3.405	3.373	3.548	511,893	3.4839	-1.17%
2023-01-10	4.280	4.280	4.300	4.270	4.400	124,288	539,894	4.3439	3.413	3.413	3.429	3.405	3.509	155,869	3.4638	-1.15%
2023-01-09	4.330	4.330	4.380	4.290	4.490	401,134	1,767,507	4.4063	3.453	3.453	3.493	3.421	3.580	503,061	3.5135	-2.26%
2023-01-06	4.430	4.430	4.470	4.210	4.490	825,649	3,576,802	4.3321	3.532	3.532	3.564	3.357	3.580	1,035,443	3.4544	4.98%
2023-01-05	4.220	4.130	4.220	4.100	4.370	394,357	1,672,592	4.2413	3.365	3.293	3.365	3.269	3.485	494,562	3.3820	-1.17%
2023-01-04	4.270	4.270	4.310	4.030	4.300	1,817,765	7,642,637	4.2044	3.405	3.405	3.437	3.213	3.429	2,279,652	3.3525	4.15%
2023-01-03	4.100	4.050	4.100	3.910	4.100	623,544	2,499,102	4.0079	3.269	3.229	3.269	3.118	3.269	781,984	3.1958	0.24%
2022-12-30	4.090	4.040	4.090	3.920	4.100	358,862	1,453,193	4.0494	3.261	3.221	3.261	3.126	3.269	450,047	3.2290	4.34%
2022-12-29	3.920	3.850	3.920	3.740	3.920	61,031	233,332	3.8232	3.126	3.070	3.126	2.982	3.126	76,539	3.0485	1.82%
2022-12-28	3.850	3.850	3.870	3.800	4.070	304,589	1,189,751	3.9061	3.070	3.070	3.086	3.030	3.245	381,984	3.1147	-6.10%
2022-12-23	4.100	3.940	4.100	3.910	4.100	72,163	288,098	3.9923	3.269	3.142	3.269	3.118	3.269	90,499	3.1834	1.23%
2022-12-22	4.050	3.960	4.050	3.900	4.050	132,006	521,633	3.9516	3.229	3.158	3.229	3.110	3.229	165,548	3.1509	5.47%
2022-12-21	3.840	3.840	3.850	3.780	4.080	287,500	1,110,275	3.8618	3.062	3.062	3.070	3.014	3.253	360,553	3.0794	-1.54%
2022-12-20	3.900	3.830	3.900	3.810	4.030	243,091	952,120	3.9167	3.110	3.054	3.110	3.038	3.213	304,859	3.1231	-2.99%
2022-12-19	4.020	4.020	4.070	4.000	4.230	807,500	3,308,385	4.0971	3.205	3.205	3.245	3.190	3.373	1,012,682	3.2670	-3.37%
2022-12-16	4.160	4.160	4.170	3.990	4.250	891,509	3,674,416	4.1216	3.317	3.317	3.325	3.182	3.389	1,118,038	3.2865	4.52%
2022-12-15	3.980	3.960	3.980	3.810	4.080	949,631	3,779,121	3.9796	3.174	3.158	3.174	3.038	3.253	1,190,928	3.1733	-1.97%
2022-12-14	4.060	4.060	4.090	4.060	4.220	442,244	1,821,328	4.1184	3.237	3.237	3.261	3.237	3.365	554,616	3.2839	-3.56%
2022-12-13	4.210	4.210	4.250	4.010	4.270	443,956	1,871,034	4.2145	3.357	3.357	3.389	3.198	3.405	556,763	3.3606	1.20%
2022-12-12	4.160	4.100	4.160	4.070	4.330	446,793	1,865,948	4.1763	3.317	3.269	3.317	3.245	3.453	560,321	3.3301	-4.37%
2022-12-09	4.350	4.350	4.370	4.100	4.420	2,566,968	11,102,371	4.3251	3.469	3.469	3.485	3.269	3.524	3,219,224	3.4488	6.10%
2022-12-08	4.100	4.060	4.100	3.960	4.220	694,412	2,829,041	4.0740	3.269	3.237	3.269	3.158	3.365	870,859	3.2486	2.50%
2022-12-07	4.000	4.000	4.030	4.000	4.300	497,572	2,084,186	4.1887	3.190	3.190	3.213	3.190	3.429	624,003	3.3400	-5.66%
2022-12-06	4.240	4.220	4.240	4.070	4.300	1,918,260	8,108,617	4.2271	3.381	3.365	3.381	3.245	3.429	2,405,682	3.3706	1.44%
2022-12-05	4.180	4.140	4.180	3.880	4.300	1,960,419	8,090,744	4.1270	3.333	3.301	3.333	3.094	3.429	2,458,554	3.2909	10.58%
2022-12-02	3.780	3.700	3.790	3.620	3.790	471,581	1,767,717	3.7485	3.014	2.950	3.022	2.887	3.022	591,408	2.9890	-0.26%
2022-12-01	3.790	3.790	3.820	3.680	3.870	833,130	3,142,908	3.7724	3.022	3.022	3.046	2.934	3.086	1,044,825	3.0081	4.41%
2022-11-30	3.630	3.630	3.770	3.630	3.760	782,392	2,894,770	3.6999	2.895	2.895	3.006	2.895	2.998	981,195	2.9503	0.00%
2022-11-29	3.630	3.620	3.700	3.500	3.790	1,526,502	5,605,992	3.6724	2.895	2.887	2.950	2.791	3.022	1,914,380	2.9284	6.76%
2022-11-28	3.400	3.340	3.400	3.250	3.490	982,530	3,255,142	3.3130	2.711	2.663	2.711	2.592	2.783	1,232,187	2.6418	-5.56%
2022-11-25	3.600	3.600	3.610	3.450	3.650	269,018	960,625	3.5709	2.871	2.871	2.879	2.751	2.910	337,374	2.8474	4.35%
2022-11-24	3.450	3.450	3.510	3.350	3.500	273,989	936,712	3.4188	2.751	2.751	2.799	2.671	2.791	343,608	2.7261	1.17%
2022-11-23	3.410	3.350	3.410	3.310	3.430	153,477	518,099	3.3757	2.719	2.671	2.719	2.639	2.735	192,475	2.6918	-2.29%
2022-11-22	3.490	3.490	3.550	3.340	3.650	427,618	1,484,965	3.4726	2.783	2.783	2.831	2.663	2.910	536,274	2.7690	-1.13%
2022-11-21	3.530	3.490	3.530	3.470	3.640	112,691	396,922	3.5222	2.815	2.783	2.815	2.767	2.902	141,325	2.8086	-3.55%
2022-11-18	3.660	3.660	3.700	3.610	3.820	303,086	1,116,616	3.6842	2.918	2.918	2.950	2.879	3.046	380,099	2.9377	-1.08%
2022-11-17	3.700	3.620	3.780	3.610	3.830	505,259	1,843,469	3.6486	2.950	2.887	3.014	2.879	3.054	633,643	2.9093	2.49%
2022-11-16	3.610	3.610	3.730	3.600	3.810	2,023,675	7,449,920	3.6814	2.879	2.879	2.974	2.871	3.038	2,537,883	2.9355	-6.23%
2022-11-15	3.850	3.850	3.890	3.170	3.930	2,635,638	9,718,485	3.6873	3.070	3.070	3.102	2.528	3.134	3,305,343	2.9402	8.15%
2022-11-14	3.560	3.450	3.560	3.350	3.720	1,970,354	7,155,793	3.6317	2.839	2.751	2.839	2.671	2.966	2,471,013	2.8959	2.30%
2022-11-11	3.480	3.380	3.480	2.940	3.480	1,862,699	6,189,330	3.3228	2.775	2.695	2.775	2.344	2.775	2,336,003	2.6495	20.42%
2022-11-10	2.890	2.870	2.890	2.800	2.940	538,525	1,552,074	2.8821	2.304	2.289	2.304	2.233	2.344	675,362	2.2981	-0.34%
2022-11-09	2.900	2.870	2.900	2.750	3.100	2,172,861	6,386,467	2.9392	2.312	2.289	2.312	2.193	2.472	2,724,976	2.3437	5.84%
2022-11-08	2.740	2.700	2.740	2.690	2.790	77,151	212,447	2.7537	2.185	2.153	2.185	2.145	2.225	96,755	2.1957	-1.79%
2022-11-07	2.790	2.740	2.790	2.560	2.860	1,229,161	3,371,527	2.7429	2.225	2.185	2.225	2.041	2.281	1,541,486	2.1872	8.98%
2022-11-04	2.560	2.550	2.560	2.350	2.600	1,835,139	4,529,279	2.4681	2.041	2.033	2.041	1.874	2.073	2,301,440	1.9680	10.34%
2022-11-03	2.320	2.260	2.320	2.220	2.400	215,089	494,025	2.2968	1.850	1.802	1.850	1.770	1.914	269,742	1.8315	-3.33%
2022-11-02	2.400	2.390	2.400	2.290	2.400	790,332	1,853,821	2.3456	1.914	1.906	1.914	1.826	1.914	991,152	1.8704	1.27%
2022-11-01	2.370	2.310	2.370	2.160	2.410	2,856,188	6,433,199	2.2524	1.890	1.842	1.890	1.722	1.922	3,581,934	1.7960	-1.25%
2022-10-31	2.400	2.330	2.400	2.310	2.460	751,194	1,793,478	2.3875	1.914	1.858	1.914	1.842	1.962	942,069	1.9038	-4.00%
2022-10-28	2.500	2.420	2.500	2.290	2.660	2,809,917	6,812,748	2.4245	1.993	1.930	1.993	1.826	2.121	3,523,906	1.9333	-5.66%
2022-10-27	2.650	2.590	2.650	2.590	2.860	987,483	2,626,496	2.6598	2.113	2.065	2.113	2.065	2.281	1,238,398	2.1209	-2.57%
2022-10-26	2.720	2.650	2.720	2.650	2.880	752,661	2,061,537	2.7390	2.169	2.113	2.169	2.113	2.296	943,909	2.1840	-1.81%
2022-10-25	2.770	2.750	2.770	2.650	2.870	694,313	1,908,873	2.7493	2.209	2.193	2.209	2.113	2.289	870,735	2.1923	0.73%
2022-10-24	2.750	2.690	2.750	2.680	3.100	2,538,508	7,225,602	2.8464	2.193	2.145	2.193	2.137	2.472	3,183,533	2.2697	-13.25%
2022-10-21	3.170	3.060	3.170	3.050	3.220	194,000	613,357	3.1616	2.528	2.440	2.528	2.432	2.568	243,295	2.5210	3.26%
2022-10-20	3.070	3.020	3.070	3.010	3.230	645,600	2,001,787	3.1007	2.448	2.408	2.448	2.400	2.576	809,644	2.4724	-4.06%
2022-10-19	3.200	3.110	3.200	3.120	3.300	280,828	896,070	3.1908	2.552	2.480	2.552	2.488	2.631	352,185	2.5443	-2.44%
2022-10-18	3.280	3.250	3.280	3.170	3.330	265,631	858,004	3.2301	2.615	2.592	2.615	2.528	2.655	333,127	2.5756	0.00%
2022-10-17	3.280	3.280	3.300	3.170	3.510	610,052	2,022,381	3.3151	2.615	2.615	2.631	2.528	2.799	765,064	2.6434	-1.20%
2022-10-14	3.320	3.320	3.360	3.300	3.490	501,156	1,700,820	3.3938	2.647	2.647	2.679	2.631	2.783	628,498	2.7062	-1.48%
2022-10-13	3.370	3.260	3.370	3.240	3.370	430,183	1,422,034	3.3056	2.687	2.599	2.687	2.584	2.687	539,491	2.6359	-1.75%
2022-10-12	3.430	3.400	3.480	3.220	3.560	679,405	2,316,652	3.4098	2.735	2.711	2.775	2.568	2.839	852,039	2.7190	2.08%
2022-10-11	3.360	3.360	3.380	3.310	3.570	908,664	3,103,703	3.4157	2.679	2.679	2.695	2.639	2.847	1,139,552	2.7236	-3.45%
2022-10-10	3.480	3.480	3.520	3.440	3.650	711,907	2,526,070	3.5483	2.775	2.775	2.807	2.743	2.910	892,800	2.8294	-4.66%
2022-10-07	3.650	3.650	3.700	3.600	3.790	426,450	1,568,013	3.6769	2.910	2.910	2.950	2.871	3.022	534,809	2.9319	-2.93%
2022-10-06	3.760	3.750	3.810	3.750	3.800	7,651	28,913	3.7790	2.998	2.990	3.038	2.990	3.030	9,595	3.0133	-1.31%
2022-10-05	3.810	3.810	3.890	3.720	3.900	612,058	2,328,730	3.8048	3.038	3.038	3.102	2.966	3.110	767,579	3.0339	2.14%
2022-10-03	3.730	3.670	3.730	3.600	3.810	399,255	1,464,360	3.6677	2.974	2.926	2.974	2.871	3.038	500,704	2.9246	-1.06%
2022-09-30	3.770	3.730	3.770	3.430	3.780	1,391,554	5,042,604	3.6237	3.006	2.974	3.006	2.735	3.014	1,745,142	2.8895	7.10%
2022-09-29	3.520	3.520	3.610	3.460	3.630	541,266	1,929,273	3.5644	2.807	2.807	2.879	2.759	2.895	678,800	2.8422	-2.76%
2022-09-28	3.620	3.620	3.690	3.510	3.740	771,060	2,792,139	3.6212	2.887	2.887	2.942	2.799	2.982	966,983	2.8875	-2.95%
2022-09-27	3.730	3.730	3.800	3.570	3.810	1,009,734	3,750,845	3.7147	2.974	2.974	3.030	2.847	3.038	1,266,303	2.9620	0.54%
2022-09-26	3.710	3.710	3.760	3.690	3.900	998,768	3,777,111	3.7818	2.958	2.958	2.998	2.942	3.110	1,252,551	3.0155	-0.80%
2022-09-23	3.740	3.710	3.740	3.710	3.870	653,178	2,471,063	3.7831	2.982	2.958	2.982	2.958	3.086	819,148	3.0166	0.00%
2022-09-22	3.740	3.740	3.750	3.710	3.840	332,694	1,251,274	3.7610	2.982	2.982	2.990	2.958	3.062	417,230	2.9990	-1.06%
2022-09-21	3.780	3.780	3.830	3.780	4.010	1,008,074	3,904,713	3.8734	3.014	3.014	3.054	3.014	3.198	1,264,222	3.0886	-4.06%
2022-09-20	3.940	3.940	3.950	3.900	4.070	822,463	3,258,573	3.9620	3.142	3.142	3.150	3.110	3.245	1,031,448	3.1592	-1.99%
2022-09-19	4.020	4.010	4.020	4.000	4.330	1,497,221	6,099,330	4.0738	3.205	3.198	3.205	3.190	3.453	1,877,659	3.2484	-5.19%
2022-09-16	4.240	4.240	4.340	4.190	4.570	8,643,731	36,823,826	4.2602	3.381	3.381	3.461	3.341	3.644	10,840,068	3.3970	-6.19%
2022-09-15	4.520	4.460	4.520	4.460	4.600	659,553	2,989,947	4.5333	3.604	3.556	3.604	3.556	3.668	827,143	3.6148	1.80%
2022-09-14	4.440	4.400	4.440	4.360	4.510	568,406	2,518,506	4.4308	3.540	3.509	3.540	3.477	3.596	712,836	3.5331	-0.89%
2022-09-13	4.480	4.470	4.480	4.460	4.800	874,496	4,025,561	4.6033	3.572	3.564	3.572	3.556	3.827	1,096,702	3.6706	-3.45%
2022-09-09	4.640	4.570	4.640	4.340	4.700	1,391,282	6,329,734	4.5496	3.700	3.644	3.700	3.461	3.748	1,744,801	3.6278	9.18%
2022-09-08	4.250	4.250	4.280	4.240	4.400	454,602	1,953,789	4.2978	3.389	3.389	3.413	3.381	3.509	570,115	3.4270	-4.71%
2022-09-07	4.460	4.390	4.460	4.360	4.520	556,040	2,454,802	4.4148	3.556	3.501	3.556	3.477	3.604	697,328	3.5203	2.06%
2022-09-06	4.370	4.350	4.370	4.100	4.450	894,187	3,879,317	4.3384	3.485	3.469	3.485	3.269	3.548	1,121,396	3.4594	5.56%
2022-09-05	4.140	4.140	4.160	4.030	4.210	468,831	1,924,261	4.1044	3.301	3.301	3.317	3.213	3.357	587,959	3.2728	1.72%
2022-09-02	4.070	4.030	4.070	4.020	4.260	415,345	1,703,401	4.1012	3.245	3.213	3.245	3.205	3.397	520,882	3.2702	-2.63%
2022-09-01	4.180	4.180	4.250	4.040	4.330	1,147,626	4,838,427	4.2160	3.333	3.333	3.389	3.221	3.453	1,439,233	3.3618	3.47%
2022-08-31	4.040	4.040	4.060	4.040	4.300	924,611	3,842,089	4.1554	3.221	3.221	3.237	3.221	3.429	1,159,551	3.3134	-4.27%
2022-08-30	4.220	4.200	4.220	4.210	4.310	186,740	788,106	4.2203	3.365	3.349	3.365	3.357	3.437	234,190	3.3652	-2.09%
2022-08-29	4.310	4.260	4.310	3.950	4.320	1,063,798	4,372,947	4.1107	3.437	3.397	3.437	3.150	3.445	1,334,105	3.2778	5.12%
2022-08-26	4.100	4.050	4.100	3.960	4.140	575,344	2,346,487	4.0784	3.269	3.229	3.269	3.158	3.301	721,537	3.2521	2.24%
2022-08-25	4.010	3.980	4.010	3.920	4.070	166,785	670,605	4.0208	3.198	3.174	3.198	3.126	3.245	209,164	3.2061	2.30%
2022-08-24	3.920	3.910	3.950	3.900	4.020	554,516	2,190,670	3.9506	3.126	3.118	3.150	3.110	3.205	695,416	3.1502	-2.24%
2022-08-23	4.010	3.980	4.010	3.920	4.110	399,796	1,598,381	3.9980	3.198	3.174	3.198	3.126	3.277	501,383	3.1879	1.78%
2022-08-22	3.940	3.940	4.010	3.770	4.080	1,388,942	5,492,402	3.9544	3.142	3.142	3.198	3.006	3.253	1,741,867	3.1532	0.25%
2022-08-19	3.930	3.890	3.930	3.840	3.950	77,668	302,646	3.8967	3.134	3.102	3.134	3.062	3.150	97,403	3.1071	-1.26%
2022-08-18	3.980	3.900	3.980	3.850	3.990	73,968	289,842	3.9185	3.174	3.110	3.174	3.070	3.182	92,763	3.1245	-0.50%
2022-08-17	4.000	4.000	4.050	3.900	4.100	431,110	1,737,064	4.0293	3.190	3.190	3.229	3.110	3.269	540,653	3.2129	0.25%
2022-08-16	3.990	3.960	3.990	3.940	4.080	663,977	2,661,454	4.0084	3.182	3.158	3.182	3.142	3.253	832,691	3.1962	2.57%
2022-08-15	3.890	3.880	3.890	3.840	4.050	516,832	2,022,503	3.9133	3.102	3.094	3.102	3.062	3.229	648,157	3.1204	-2.26%
2022-08-12	3.980	3.930	3.980	3.770	4.050	896,068	3,544,881	3.9560	3.174	3.134	3.174	3.006	3.229	1,123,755	3.1545	2.84%
2022-08-11	3.870	3.840	3.870	3.800	3.910	264,469	1,017,889	3.8488	3.086	3.062	3.086	3.030	3.118	331,670	3.0690	-0.77%
2022-08-10	3.900	3.850	3.900	3.730	3.910	249,586	957,841	3.8377	3.110	3.070	3.110	2.974	3.118	313,005	3.0601	-1.02%
2022-08-09	3.940	3.870	3.940	3.850	4.010	437,506	1,715,796	3.9218	3.142	3.086	3.142	3.070	3.198	548,675	3.1272	-1.25%
2022-08-08	3.990	3.990	4.000	3.900	4.000	322,913	1,276,862	3.9542	3.182	3.182	3.190	3.110	3.190	404,964	3.1530	2.05%
2022-08-05	3.910	3.910	3.920	3.670	3.910	710,178	2,679,721	3.7733	3.118	3.118	3.126	2.926	3.118	890,631	3.0088	4.55%
2022-08-04	3.740	3.690	3.740	3.670	3.740	189,798	701,504	3.6961	2.982	2.942	2.982	2.926	2.982	238,025	2.9472	2.47%
2022-08-03	3.650	3.650	3.660	3.610	3.720	492,151	1,817,113	3.6922	2.910	2.910	2.918	2.879	2.966	617,205	2.9441	-1.88%
2022-08-02	3.720	3.690	3.720	3.610	3.860	527,814	1,968,484	3.7295	2.966	2.942	2.966	2.879	3.078	661,929	2.9739	-3.12%
2022-08-01	3.840	3.810	3.850	3.800	4.040	2,714,373	10,480,934	3.8613	3.062	3.038	3.070	3.030	3.221	3,404,084	3.0789	-5.42%
2022-07-29	4.060	4.060	4.100	4.050	4.250	550,327	2,287,108	4.1559	3.237	3.237	3.269	3.229	3.389	690,163	3.3139	-4.92%
2022-07-28	4.270	4.220	4.270	4.210	4.440	154,480	660,225	4.2739	3.405	3.365	3.405	3.357	3.540	193,733	3.4079	1.67%
2022-07-27	4.200	4.200	4.230	4.200	4.380	187,893	800,229	4.2590	3.349	3.349	3.373	3.349	3.493	235,636	3.3960	-4.98%
2022-07-26	4.420	4.330	4.420	4.160	4.420	243,506	1,046,217	4.2965	3.524	3.453	3.524	3.317	3.524	305,380	3.4260	4.25%
2022-07-25	4.240	4.240	4.260	4.190	4.310	142,357	604,097	4.2435	3.381	3.381	3.397	3.341	3.437	178,529	3.3837	-0.24%
2022-07-22	4.250	4.240	4.250	4.240	4.320	167,191	713,541	4.2678	3.389	3.381	3.389	3.381	3.445	209,674	3.4031	-0.23%
2022-07-21	4.260	4.220	4.260	4.190	4.320	155,781	662,044	4.2498	3.397	3.365	3.397	3.341	3.445	195,364	3.3888	0.71%
2022-07-20	4.230	4.210	4.230	4.170	4.390	269,318	1,138,623	4.2278	3.373	3.357	3.373	3.325	3.501	337,751	3.3712	0.00%
2022-07-19	4.230	4.230	4.270	4.220	4.290	243,397	1,036,129	4.2570	3.373	3.373	3.405	3.365	3.421	305,243	3.3944	-2.08%
2022-07-18	4.320	4.310	4.330	4.250	4.550	926,452	4,032,781	4.3529	3.445	3.437	3.453	3.389	3.628	1,161,860	3.4710	1.17%
2022-07-15	4.270	4.270	4.280	4.240	4.490	862,234	3,747,196	4.3459	3.405	3.405	3.413	3.381	3.580	1,081,324	3.4654	-5.74%
2022-07-14	4.530	4.490	4.530	4.350	4.580	324,386	1,460,892	4.5036	3.612	3.580	3.612	3.469	3.652	406,811	3.5911	0.00%
2022-07-13	4.530	4.520	4.530	4.510	4.620	139,033	634,821	4.5660	3.612	3.604	3.612	3.596	3.684	174,361	3.6408	-1.09%
2022-07-12	4.580	4.580	4.620	4.420	4.770	1,076,513	4,976,878	4.6231	3.652	3.652	3.684	3.524	3.804	1,350,051	3.6864	-0.87%
2022-07-11	4.620	4.530	4.620	4.420	4.640	797,602	3,592,373	4.5040	3.684	3.612	3.684	3.524	3.700	1,000,269	3.5914	-0.43%
2022-07-08	4.640	4.640	4.660	4.640	4.780	751,261	3,517,089	4.6816	3.700	3.700	3.716	3.700	3.812	942,153	3.7330	0.43%
2022-07-07	4.620	4.620	4.630	4.600	4.700	486,118	2,260,055	4.6492	3.684	3.684	3.692	3.668	3.748	609,639	3.7072	-2.12%
2022-07-06	4.720	4.660	4.720	4.600	4.820	864,030	4,061,785	4.7010	3.764	3.716	3.764	3.668	3.843	1,083,577	3.7485	-1.26%
2022-07-05	4.780	4.770	4.780	4.770	4.940	328,510	1,593,917	4.8520	3.812	3.804	3.812	3.804	3.939	411,983	3.8689	-1.65%
2022-07-04	4.860	4.850	4.870	4.720	4.910	271,549	1,307,999	4.8168	3.875	3.867	3.883	3.764	3.915	340,549	3.8409	1.25%
2022-06-30	4.800	4.790	4.800	4.790	5.100	768,267	3,775,764	4.9147	3.827	3.819	3.827	3.819	4.067	963,481	3.9189	-2.83%
2022-06-29	4.940	4.880	4.940	4.850	5.190	711,590	3,584,043	5.0367	3.939	3.891	3.939	3.867	4.138	892,402	4.0162	-1.00%
2022-06-28	4.990	4.990	5.000	4.870	5.010	159,144	785,589	4.9363	3.979	3.979	3.987	3.883	3.995	199,582	3.9362	0.81%
2022-06-27	4.950	4.950	4.960	4.700	5.030	434,593	2,160,058	4.9703	3.947	3.947	3.955	3.748	4.011	545,021	3.9633	-0.20%
2022-06-24	4.960	4.960	5.000	4.730	5.000	216,839	1,075,096	4.9580	3.955	3.955	3.987	3.772	3.987	271,937	3.9535	1.22%
2022-06-23	4.900	4.870	4.900	4.700	4.900	426,000	2,056,201	4.8268	3.907	3.883	3.907	3.748	3.907	534,245	3.8488	3.16%
2022-06-22	4.750	4.700	4.750	4.700	5.020	735,362	3,603,179	4.8999	3.788	3.748	3.788	3.748	4.003	922,215	3.9071	-3.65%
2022-06-21	4.930	4.920	4.930	4.840	5.020	1,024,339	5,099,207	4.9780	3.931	3.923	3.931	3.859	4.003	1,284,619	3.9694	-1.00%
2022-06-20	4.980	4.980	4.990	4.760	5.050	1,259,970	6,252,793	4.9627	3.971	3.971	3.979	3.796	4.027	1,580,123	3.9572	5.73%
2022-06-17	4.710	4.690	4.710	4.460	4.800	1,846,132	8,651,322	4.6862	3.756	3.740	3.756	3.556	3.827	2,315,227	3.7367	3.06%
2022-06-16	4.570	4.500	4.590	4.500	4.630	670,287	3,059,336	4.5642	3.644	3.588	3.660	3.588	3.692	840,604	3.6394	-0.44%
2022-06-15	4.590	4.560	4.590	4.460	4.700	542,829	2,487,725	4.5829	3.660	3.636	3.660	3.556	3.748	680,760	3.6543	2.00%
2022-06-14	4.500	4.500	4.510	4.450	4.610	426,331	1,935,995	4.5411	3.588	3.588	3.596	3.548	3.676	534,660	3.6210	-3.23%
2022-06-13	4.650	4.650	4.670	4.600	4.720	483,228	2,242,155	4.6400	3.708	3.708	3.724	3.668	3.764	606,014	3.6998	-2.72%
2022-06-10	4.780	4.700	4.780	4.700	4.900	619,985	2,970,166	4.7907	3.812	3.748	3.812	3.748	3.907	777,521	3.8200	-2.45%
2022-06-09	4.900	4.810	4.900	4.720	4.930	548,463	2,676,252	4.8795	3.907	3.835	3.907	3.764	3.931	687,825	3.8909	3.81%
2022-06-08	4.720	4.710	4.720	4.630	4.910	626,103	2,971,176	4.7455	3.764	3.756	3.764	3.692	3.915	785,193	3.7840	-1.05%
2022-06-07	4.770	4.770	4.870	4.760	4.950	497,600	2,404,879	4.8330	3.804	3.804	3.883	3.796	3.947	624,038	3.8537	-1.45%
2022-06-06	4.840	4.830	4.900	4.740	4.960	600,027	2,903,788	4.8394	3.859	3.851	3.907	3.780	3.955	752,491	3.8589	0.62%
2022-06-02	4.810	4.810	4.820	4.610	4.870	558,491	2,664,445	4.7708	3.835	3.835	3.843	3.676	3.883	700,401	3.8042	1.05%
2022-06-01	4.760	4.740	4.760	4.700	4.850	347,336	1,651,921	4.7560	3.796	3.780	3.796	3.748	3.867	435,593	3.7924	1.06%
2022-05-31	4.710	4.710	4.800	4.630	4.800	944,188	4,468,489	4.7326	3.756	3.756	3.827	3.692	3.827	1,184,102	3.7737	0.64%
2022-05-30	4.680	4.660	4.700	4.640	4.750	171,399	803,873	4.6901	3.732	3.716	3.748	3.700	3.788	214,951	3.7398	0.65%
2022-05-27	4.650	4.620	4.650	4.480	4.780	537,513	2,488,318	4.6293	3.708	3.684	3.708	3.572	3.812	674,093	3.6914	0.87%
2022-05-26	4.610	4.640	4.650	4.600	4.760	1,029,077	4,789,844	4.6545	3.676	3.700	3.708	3.668	3.796	1,290,561	3.7114	-2.12%
2022-05-25	4.710	4.710	4.740	4.640	4.760	451,168	2,131,393	4.7242	3.756	3.756	3.780	3.700	3.796	565,808	3.7670	-2.08%
2022-05-24	4.810	4.730	4.810	4.770	4.890	236,140	1,136,843	4.8143	3.835	3.772	3.835	3.804	3.899	296,142	3.8388	-2.43%
2022-05-23	4.930	4.830	4.950	4.830	4.970	402,604	1,970,638	4.8947	3.931	3.851	3.947	3.851	3.963	504,904	3.9030	1.44%
2022-05-20	4.860	4.860	4.950	4.710	5.000	438,507	2,144,787	4.8911	3.875	3.875	3.947	3.756	3.987	549,930	3.9001	0.21%
2022-05-19	4.850	4.750	4.850	4.600	4.900	404,432	1,919,120	4.7452	3.867	3.788	3.867	3.668	3.907	507,197	3.7838	-0.61%
2022-05-18	4.880	4.800	4.880	4.800	4.920	302,335	1,467,971	4.8554	3.891	3.827	3.891	3.827	3.923	379,157	3.8717	1.24%
2022-05-17	4.820	4.820	4.950	4.800	5.130	315,549	1,572,664	4.9839	3.843	3.843	3.947	3.827	4.091	395,729	3.9741	-2.03%
2022-05-16	4.920	4.920	5.000	4.710	5.070	286,755	1,427,081	4.9767	3.923	3.923	3.987	3.756	4.043	359,618	3.9683	-1.60%
2022-05-13	5.000	4.890	5.000	4.710	5.000	1,409,869	6,882,881	4.8819	3.987	3.899	3.987	3.756	3.987	1,768,111	3.8928	1.01%
2022-05-12	4.950	4.950	5.090	4.950	5.200	485,570	2,483,175	5.1139	3.947	3.947	4.059	3.947	4.146	608,951	4.0778	-3.70%
2022-05-11	5.140	5.140	5.150	5.020	5.440	140,364	736,885	5.2498	4.099	4.099	4.107	4.003	4.338	176,030	4.1861	-1.72%
2022-05-10	5.230	5.230	5.300	5.100	5.360	122,124	637,237	5.2180	4.170	4.170	4.226	4.067	4.274	153,155	4.1607	-3.86%
2022-05-06	5.440	5.320	5.450	5.300	5.700	133,761	734,850	5.4938	4.338	4.242	4.346	4.226	4.545	167,749	4.3806	-6.53%
2022-05-05	5.820	5.770	5.830	5.750	5.930	58,276	338,625	5.8107	4.641	4.601	4.649	4.585	4.729	73,084	4.6334	-0.51%
2022-05-04	5.850	5.830	5.880	5.750	5.950	100,651	591,869	5.8804	4.665	4.649	4.689	4.585	4.744	126,226	4.6890	-1.52%
2022-05-03	5.940	5.900	5.940	5.810	5.980	271,003	1,609,771	5.9400	4.736	4.705	4.736	4.633	4.768	339,864	4.7365	1.54%
2022-04-29	5.850	5.850	5.860	5.510	5.930	575,566	3,354,257	5.8278	4.665	4.665	4.673	4.394	4.729	721,815	4.6470	2.81%
2022-04-28	5.690	5.660	5.690	5.500	5.700	43,960	248,775	5.6591	4.537	4.513	4.537	4.386	4.545	55,130	4.5125	0.89%
2022-04-27	5.640	5.400	5.670	5.160	5.670	668,468	3,617,707	5.4119	4.497	4.306	4.521	4.115	4.521	838,323	4.3154	7.84%
2022-04-26	5.230	5.160	5.230	5.050	5.450	226,659	1,179,118	5.2022	4.170	4.115	4.170	4.027	4.346	284,252	4.1481	1.55%
2022-04-25	5.150	5.090	5.150	5.090	5.400	364,733	1,878,503	5.1504	4.107	4.059	4.107	4.059	4.306	457,410	4.1068	-3.38%
2022-04-22	5.330	5.330	5.480	5.220	5.560	278,088	1,486,233	5.3445	4.250	4.250	4.370	4.162	4.433	348,749	4.2616	-2.02%
2022-04-21	5.440	5.420	5.500	5.320	5.760	234,991	1,292,938	5.5021	4.338	4.322	4.386	4.242	4.593	294,701	4.3873	-6.21%
2022-04-20	5.800	5.690	5.800	5.690	6.000	397,695	2,298,812	5.7803	4.625	4.537	4.625	4.537	4.784	498,748	4.6092	-2.68%
2022-04-19	5.960	5.840	5.980	5.820	6.000	446,563	2,638,325	5.9081	4.752	4.657	4.768	4.641	4.784	560,033	4.7110	-2.77%
2022-04-14	6.130	6.070	6.130	5.730	6.160	491,762	2,946,021	5.9907	4.888	4.840	4.888	4.569	4.912	616,717	4.7769	6.61%
2022-04-13	5.750	5.750	5.800	5.710	5.950	265,215	1,545,084	5.8258	4.585	4.585	4.625	4.553	4.744	332,605	4.6454	-0.86%
2022-04-12	5.800	5.770	5.860	5.710	5.980	472,428	2,751,828	5.8249	4.625	4.601	4.673	4.553	4.768	592,470	4.6447	-3.01%
2022-04-11	5.980	5.910	5.980	5.890	6.300	604,007	3,596,600	5.9546	4.768	4.713	4.768	4.697	5.024	757,483	4.7481	-4.47%
2022-04-08	6.260	6.260	6.300	6.180	6.400	587,804	3,707,686	6.3077	4.992	4.992	5.024	4.928	5.103	737,163	5.0297	-1.42%
2022-04-07	6.350	6.300	6.360	6.050	6.400	2,468,436	15,495,394	6.2774	5.063	5.024	5.071	4.824	5.103	3,095,656	5.0055	4.27%
2022-04-06	6.090	6.090	6.150	5.640	6.240	2,605,670	15,718,481	6.0324	4.856	4.856	4.904	4.497	4.976	3,267,760	4.8102	5.36%
2022-04-04	5.780	5.690	5.780	4.900	5.900	1,383,983	7,608,637	5.4976	4.609	4.537	4.609	3.907	4.705	1,735,647	4.3837	18.93%
2022-04-01	4.860	4.860	4.880	4.770	4.930	1,036,550	5,003,479	4.8271	3.875	3.875	3.891	3.804	3.931	1,299,933	3.8490	-2.02%
2022-03-31	4.960	4.960	5.010	4.960	5.150	1,130,056	5,650,744	5.0004	3.955	3.955	3.995	3.955	4.107	1,417,199	3.9873	-4.80%
2022-03-30	5.210	5.210	5.220	4.610	5.240	1,169,547	5,984,387	5.1168	4.154	4.154	4.162	3.676	4.178	1,466,724	4.0801	5.47%
2022-03-29	4.940	4.940	4.970	4.910	5.260	1,857,532	9,471,705	5.0991	3.939	3.939	3.963	3.915	4.194	2,329,523	4.0659	-5.00%
2022-03-28	5.200	5.110	5.200	4.900	5.300	1,502,417	7,610,273	5.0654	4.146	4.075	4.146	3.907	4.226	1,884,175	4.0390	1.17%
2022-03-25	5.140	5.100	5.140	5.050	5.400	1,366,417	7,030,611	5.1453	4.099	4.067	4.099	4.027	4.306	1,713,618	4.1028	-0.77%
2022-03-24	5.180	5.180	5.210	5.110	5.490	2,177,961	11,536,502	5.2969	4.130	4.130	4.154	4.075	4.378	2,731,372	4.2237	-2.63%
2022-03-23	5.320	5.320	5.390	5.170	5.430	2,164,896	11,527,282	5.3246	4.242	4.242	4.298	4.122	4.330	2,714,987	4.2458	2.31%
2022-03-22	5.200	5.200	5.270	5.130	5.600	2,537,306	13,569,163	5.3479	4.146	4.146	4.202	4.091	4.465	3,182,025	4.2643	0.97%
2022-03-21	5.150	5.150	5.170	4.710	5.260	2,564,598	13,047,701	5.0876	4.107	4.107	4.122	3.756	4.194	3,216,252	4.0568	5.97%
2022-03-18	4.860	4.860	4.870	4.420	5.180	1,842,328	8,928,266	4.8462	3.875	3.875	3.883	3.524	4.130	2,310,456	3.8643	-2.41%
2022-03-17	4.980	4.840	4.980	4.310	4.980	2,668,022	12,343,853	4.6266	3.971	3.859	3.971	3.437	3.971	3,345,956	3.6892	25.76%
2022-03-16	3.960	3.960	4.000	3.470	4.150	5,116,852	19,454,188	3.8020	3.158	3.158	3.190	2.767	3.309	6,417,023	3.0317	14.78%
2022-03-15	3.450	3.340	3.450	3.310	3.950	5,241,821	18,487,849	3.5270	2.751	2.663	2.751	2.639	3.150	6,573,747	2.8124	-9.92%
2022-03-14	3.830	3.830	3.850	3.820	4.690	9,068,769	38,507,645	4.2462	3.054	3.054	3.070	3.046	3.740	11,373,107	3.3859	-24.16%
2022-03-11	5.050	5.050	5.110	4.920	5.400	9,789,051	50,445,353	5.1532	4.027	4.027	4.075	3.923	4.306	12,276,409	4.1091	-12.93%
2022-03-10	5.800	5.790	5.800	5.210	7.400	29,812,837	178,328,896	5.9816	4.625	4.617	4.625	4.154	5.901	37,388,158	4.7697

Recommend Webb-site to a friend