Prices and Webb-site Total Returns

China East Education Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00667	2019-06-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-02	4.720	4.720	4.730	4.670	4.840	2,075,000	9,834,365	4.7395	4.720	4.720	4.730	4.670	4.840	2,075,000	4.7395	-1.05%
2026-06-01	4.770	4.770	4.800	4.470	4.840	5,542,500	26,281,860	4.7419	4.770	4.770	4.800	4.470	4.840	5,542,500	4.7419	6.95%
2026-05-29	4.760	4.760	4.820	4.730	4.920	2,460,000	11,862,280	4.8221	4.460	4.460	4.516	4.432	4.610	2,625,471	4.5182	-0.83%
2026-05-28	4.800	4.800	4.810	4.780	4.890	2,462,250	11,874,665	4.8227	4.497	4.497	4.507	4.479	4.582	2,627,872	4.5187	-1.64%
2026-05-27	4.880	4.880	4.890	4.850	5.210	5,310,500	26,178,175	4.9295	4.572	4.572	4.582	4.544	4.882	5,667,709	4.6188	-5.61%
2026-05-26	5.170	5.170	5.180	4.850	5.210	4,905,000	25,141,773	5.1257	4.844	4.844	4.854	4.544	4.882	5,234,933	4.8027	4.02%
2026-05-22	4.970	4.960	4.970	4.780	5.030	5,865,500	28,735,685	4.8991	4.657	4.647	4.657	4.479	4.713	6,260,040	4.5903	0.20%
2026-05-21	4.960	4.960	4.980	4.900	5.100	4,022,000	20,047,369	4.9844	4.647	4.647	4.666	4.591	4.779	4,292,538	4.6703	0.61%
2026-05-20	4.930	4.920	4.930	4.750	4.980	4,233,500	20,800,875	4.9134	4.619	4.610	4.619	4.451	4.666	4,518,265	4.6037	0.82%
2026-05-19	4.890	4.880	4.890	4.840	5.030	5,184,000	25,682,465	4.9542	4.582	4.572	4.582	4.535	4.713	5,532,700	4.6419	0.20%
2026-05-18	4.880	4.850	4.880	4.640	4.950	6,191,000	29,421,880	4.7524	4.572	4.544	4.572	4.348	4.638	6,607,435	4.4528	-1.81%
2026-05-15	4.970	4.970	5.000	4.760	5.000	3,354,500	16,416,622	4.8939	4.657	4.657	4.685	4.460	4.685	3,580,139	4.5855	2.05%
2026-05-14	4.870	4.860	4.870	4.720	4.900	4,965,500	23,965,359	4.8264	4.563	4.554	4.563	4.423	4.591	5,299,502	4.5222	0.62%
2026-05-13	4.840	4.820	4.840	4.700	4.870	13,544,500	64,826,489	4.7862	4.535	4.516	4.535	4.404	4.563	14,455,565	4.4845	2.98%
2026-05-12	4.700	4.690	4.700	4.670	4.950	9,111,000	43,344,601	4.7574	4.404	4.394	4.404	4.376	4.638	9,723,848	4.4576	-4.47%
2026-05-11	4.920	4.920	4.980	4.830	5.060	11,366,500	56,105,166	4.9360	4.610	4.610	4.666	4.526	4.741	12,131,063	4.6249	-2.77%
2026-05-08	5.060	5.060	5.070	5.030	5.150	1,669,500	8,472,135	5.0747	4.741	4.741	4.750	4.713	4.825	1,781,798	4.7548	-0.39%
2026-05-07	5.080	5.080	5.100	5.050	5.210	2,522,000	12,857,795	5.0983	4.760	4.760	4.779	4.732	4.882	2,691,641	4.7769	-0.39%
2026-05-06	5.100	5.100	5.120	5.040	5.210	3,269,000	16,692,250	5.1062	4.779	4.779	4.797	4.722	4.882	3,488,888	4.7844	1.19%
2026-05-05	5.040	5.030	5.050	4.970	5.200	1,274,000	6,425,197	5.0433	4.722	4.713	4.732	4.657	4.872	1,359,695	4.7255	-2.33%
2026-05-04	5.160	5.160	5.170	5.160	5.420	1,074,500	5,629,860	5.2395	4.835	4.835	4.844	4.835	5.078	1,146,776	4.9093	-2.46%
2026-04-30	5.290	5.290	5.310	5.220	5.540	5,549,000	29,943,356	5.3962	4.957	4.957	4.975	4.891	5.191	5,922,251	5.0561	1.34%
2026-04-29	5.220	5.220	5.230	5.110	5.250	3,703,500	19,211,093	5.1873	4.891	4.891	4.900	4.788	4.919	3,952,614	4.8604	2.35%
2026-04-28	5.100	5.070	5.100	5.060	5.240	1,991,000	10,162,423	5.1042	4.779	4.750	4.779	4.741	4.910	2,124,924	4.7825	-1.73%
2026-04-27	5.190	5.190	5.200	5.110	5.280	2,438,500	12,734,840	5.2224	4.863	4.863	4.872	4.788	4.947	2,602,525	4.8933	-0.95%
2026-04-24	5.240	5.240	5.250	5.080	5.350	2,224,209	11,657,473	5.2412	4.910	4.910	4.919	4.760	5.013	2,373,819	4.9109	1.75%
2026-04-23	5.150	5.140	5.150	5.080	5.300	3,973,717	20,664,752	5.2004	4.825	4.816	4.825	4.760	4.966	4,241,007	4.8726	-0.77%
2026-04-22	5.190	5.190	5.200	5.100	5.300	4,916,000	25,386,442	5.1640	4.863	4.863	4.872	4.779	4.966	5,246,673	4.8386	-3.17%
2026-04-21	5.360	5.350	5.360	5.060	5.540	5,446,500	29,418,776	5.4014	5.022	5.013	5.022	4.741	5.191	5,812,857	5.0610	1.52%
2026-04-20	5.280	5.250	5.280	5.120	5.360	2,425,000	12,806,169	5.2809	4.947	4.919	4.947	4.797	5.022	2,588,117	4.9481	1.93%
2026-04-17	5.180	5.160	5.180	5.130	5.250	3,249,000	16,872,980	5.1933	4.854	4.835	4.854	4.807	4.919	3,467,543	4.8660	-0.58%
2026-04-16	5.210	5.210	5.220	4.870	5.310	14,169,147	72,987,661	5.1512	4.882	4.882	4.891	4.563	4.975	15,122,229	4.8265	3.78%
2026-04-15	5.020	5.020	5.040	4.980	5.250	5,057,500	25,618,964	5.0655	4.704	4.704	4.722	4.666	4.919	5,397,691	4.7463	-2.52%
2026-04-14	5.150	5.150	5.160	5.090	5.390	2,874,000	14,886,330	5.1797	4.825	4.825	4.835	4.769	5.050	3,067,318	4.8532	-0.96%
2026-04-13	5.200	5.190	5.200	5.190	5.310	2,823,500	14,777,102	5.2336	4.872	4.863	4.872	4.863	4.975	3,013,422	4.9038	-3.70%
2026-04-10	5.400	5.390	5.400	5.360	5.600	3,037,000	16,599,662	5.4658	5.060	5.050	5.060	5.022	5.247	3,241,283	5.1213	0.00%
2026-04-09	5.400	5.390	5.400	5.340	5.560	5,486,045	29,637,986	5.4024	5.060	5.050	5.060	5.003	5.210	5,855,061	5.0619	-4.59%
2026-04-08	5.660	5.660	5.680	5.200	5.740	9,820,335	54,932,527	5.5938	5.303	5.303	5.322	4.872	5.378	10,480,896	5.2412	10.12%
2026-04-02	5.140	5.130	5.140	5.120	5.320	2,061,500	10,657,121	5.1696	4.816	4.807	4.816	4.797	4.985	2,200,166	4.8438	-1.91%
2026-04-01	5.240	5.220	5.240	5.110	5.270	2,428,707	12,634,610	5.2022	4.910	4.891	4.910	4.788	4.938	2,592,073	4.8743	2.95%
2026-03-31	5.090	5.090	5.110	5.000	5.200	6,901,662	35,107,438	5.0868	4.769	4.769	4.788	4.685	4.872	7,365,899	4.7662	0.00%
2026-03-30	5.090	5.070	5.090	5.050	5.330	7,463,000	38,381,797	5.1429	4.769	4.750	4.769	4.732	4.994	7,964,996	4.8188	-5.04%
2026-03-27	5.360	5.350	5.360	5.210	5.520	4,201,000	22,593,778	5.3782	5.022	5.013	5.022	4.882	5.172	4,483,578	5.0392	-0.19%
2026-03-26	5.370	5.370	5.400	5.360	5.670	3,173,000	17,337,841	5.4642	5.032	5.032	5.060	5.022	5.313	3,386,430	5.1198	-5.46%
2026-03-25	5.680	5.680	5.720	5.640	5.850	3,469,500	19,799,797	5.7068	5.322	5.322	5.359	5.285	5.481	3,702,874	5.3471	-1.73%
2026-03-24	5.780	5.780	5.790	5.460	5.830	5,503,000	31,218,084	5.6729	5.416	5.416	5.425	5.116	5.463	5,873,157	5.3154	6.06%
2026-03-23	5.450	5.450	5.460	5.350	5.870	10,290,500	57,093,887	5.5482	5.107	5.107	5.116	5.013	5.500	10,982,686	5.1985	-7.31%
2026-03-20	5.880	5.860	5.880	5.780	6.240	7,673,500	45,513,640	5.9313	5.509	5.491	5.509	5.416	5.847	8,189,655	5.5575	-0.51%
2026-03-19	5.910	5.900	5.910	5.700	5.980	7,229,500	42,288,267	5.8494	5.538	5.528	5.538	5.341	5.603	7,715,789	5.4807	-1.34%
2026-03-18	5.990	5.980	5.990	5.810	6.460	20,811,000	125,136,990	6.0130	5.612	5.603	5.612	5.444	6.053	22,210,843	5.6340	6.39%
2026-03-17	5.630	5.630	5.660	5.570	5.820	3,733,095	21,274,046	5.6988	5.275	5.275	5.303	5.219	5.453	3,984,200	5.3396	0.00%
2026-03-16	5.630	5.630	5.640	5.460	5.680	1,934,500	10,882,860	5.6257	5.275	5.275	5.285	5.116	5.322	2,064,623	5.2711	1.99%
2026-03-13	5.520	5.520	5.530	5.500	5.670	2,590,500	14,353,630	5.5409	5.172	5.172	5.181	5.153	5.313	2,764,749	5.1917	-2.65%
2026-03-12	5.670	5.670	5.680	5.500	5.730	4,435,500	24,944,112	5.6237	5.313	5.313	5.322	5.153	5.369	4,733,852	5.2693	0.89%
2026-03-11	5.620	5.610	5.620	5.620	6.060	2,342,157	13,423,154	5.7311	5.266	5.256	5.266	5.266	5.678	2,499,701	5.3699	-3.93%
2026-03-10	5.850	5.850	5.870	5.780	6.000	3,272,928	19,318,740	5.9026	5.481	5.481	5.500	5.416	5.622	3,493,080	5.5306	1.39%
2026-03-09	5.770	5.770	5.790	5.680	5.870	4,440,000	25,641,163	5.7750	5.406	5.406	5.425	5.322	5.500	4,738,655	5.4111	-5.87%
2026-03-06	6.130	6.130	6.140	5.820	6.180	4,332,000	26,284,749	6.0676	5.744	5.744	5.753	5.453	5.791	4,623,390	5.6852	5.69%
2026-03-05	5.800	5.800	5.810	5.800	6.180	2,635,000	15,596,340	5.9189	5.434	5.434	5.444	5.434	5.791	2,812,242	5.5459	-2.36%
2026-03-04	5.940	5.930	5.940	5.820	6.140	3,895,000	23,097,670	5.9301	5.566	5.556	5.566	5.453	5.753	4,156,996	5.5563	-1.82%
2026-03-03	6.050	6.040	6.050	5.970	6.420	3,930,500	24,020,142	6.1112	5.669	5.659	5.669	5.594	6.015	4,194,883	5.7261	-3.51%
2026-03-02	6.270	6.230	6.270	6.140	6.500	6,696,000	41,891,306	6.2562	5.875	5.837	5.875	5.753	6.090	7,146,404	5.8619	-3.54%
2026-02-27	6.500	6.500	6.540	6.460	6.760	9,818,000	64,825,322	6.6027	6.090	6.090	6.128	6.053	6.334	10,478,404	6.1866	-2.99%
2026-02-26	6.700	6.690	6.700	6.150	7.000	27,587,385	185,975,225	6.7413	6.278	6.268	6.278	5.762	6.559	29,443,039	6.3164	8.59%
2026-02-25	6.170	6.160	6.200	6.000	6.330	4,687,000	29,128,910	6.2148	5.781	5.772	5.809	5.622	5.931	5,002,269	5.8231	3.18%
2026-02-24	5.980	5.980	5.990	5.970	6.390	7,411,795	44,859,542	6.0525	5.603	5.603	5.612	5.594	5.987	7,910,346	5.6710	-0.99%
2026-02-23	6.040	6.030	6.040	6.030	6.140	724,000	4,394,795	6.0702	5.659	5.650	5.659	5.650	5.753	772,700	5.6876	0.67%
2026-02-20	6.000	5.970	6.000	5.980	6.270	712,500	4,296,694	6.0304	5.622	5.594	5.622	5.603	5.875	760,426	5.6504	-3.38%
2026-02-16	6.210	6.170	6.210	6.110	6.250	276,500	1,706,350	6.1712	5.819	5.781	5.819	5.725	5.856	295,099	5.7823	0.16%
2026-02-13	6.200	6.200	6.250	6.090	6.430	3,817,000	23,878,694	6.2559	5.809	5.809	5.856	5.706	6.025	4,073,749	5.8616	-0.32%
2026-02-12	6.220	6.220	6.240	6.160	6.620	12,403,300	79,219,280	6.3870	5.828	5.828	5.847	5.772	6.203	13,237,603	5.9844	1.97%
2026-02-11	6.100	6.100	6.140	5.940	6.230	5,273,000	32,162,519	6.0995	5.716	5.716	5.753	5.566	5.837	5,627,686	5.7151	0.49%
2026-02-10	6.070	6.070	6.120	6.040	6.360	8,140,000	50,119,078	6.1571	5.687	5.687	5.734	5.659	5.959	8,687,534	5.7691	-2.25%
2026-02-09	6.210	6.210	6.220	5.500	6.390	25,784,500	158,680,244	6.1541	5.819	5.819	5.828	5.153	5.987	27,518,883	5.7662	13.32%
2026-02-06	5.480	5.450	5.480	5.440	5.620	3,458,500	19,091,637	5.5202	5.135	5.107	5.135	5.097	5.266	3,691,135	5.1723	-1.97%
2026-02-05	5.590	5.590	5.630	5.470	5.650	1,497,500	8,355,768	5.5798	5.238	5.238	5.275	5.125	5.294	1,598,229	5.2281	0.00%
2026-02-04	5.590	5.580	5.600	5.390	5.670	5,075,500	28,305,177	5.5768	5.238	5.228	5.247	5.050	5.313	5,416,901	5.2253	2.01%
2026-02-03	5.480	5.470	5.480	5.390	5.720	4,946,000	27,099,563	5.4791	5.135	5.125	5.135	5.050	5.359	5,278,691	5.1338	-0.72%
2026-02-02	5.520	5.510	5.520	5.400	5.770	5,249,476	28,885,457	5.5025	5.172	5.163	5.172	5.060	5.406	5,602,580	5.1557	-2.99%
2026-01-30	5.690	5.670	5.690	5.580	5.830	7,558,000	43,061,985	5.6975	5.331	5.313	5.331	5.228	5.463	8,066,386	5.3384	0.71%
2026-01-29	5.650	5.610	5.650	5.510	5.760	16,889,500	94,772,065	5.6113	5.294	5.256	5.294	5.163	5.397	18,025,565	5.2576	-1.57%
2026-01-28	5.740	5.730	5.740	5.660	5.970	14,253,322	82,053,565	5.7568	5.378	5.369	5.378	5.303	5.594	15,212,066	5.3940	-3.04%
2026-01-27	5.920	5.870	5.920	5.730	5.980	4,830,000	28,264,659	5.8519	5.547	5.500	5.547	5.369	5.603	5,154,888	5.4831	0.34%
2026-01-26	5.900	5.880	5.900	5.780	6.200	9,638,500	56,738,206	5.8866	5.528	5.509	5.528	5.416	5.809	10,286,830	5.5156	-5.30%
2026-01-23	6.230	6.210	6.230	6.160	6.370	3,109,500	19,442,046	6.2525	5.837	5.819	5.837	5.772	5.969	3,318,659	5.8584	0.48%
2026-01-22	6.200	6.200	6.210	6.050	6.240	3,942,500	24,248,707	6.1506	5.809	5.809	5.819	5.669	5.847	4,207,691	5.7629	1.14%
2026-01-21	6.130	6.110	6.130	5.950	6.200	9,368,000	56,649,969	6.0472	5.744	5.725	5.744	5.575	5.809	9,998,135	5.6661	-1.92%
2026-01-20	6.250	6.230	6.250	6.140	6.360	2,934,178	18,283,817	6.2313	5.856	5.837	5.856	5.753	5.959	3,131,544	5.8386	-0.48%
2026-01-19	6.280	6.250	6.280	6.110	6.380	12,080,000	75,220,456	6.2269	5.884	5.856	5.884	5.725	5.978	12,892,556	5.8344	-3.09%
2026-01-16	6.480	6.450	6.480	6.370	6.600	8,223,000	53,259,067	6.4768	6.072	6.043	6.072	5.969	6.184	8,776,117	6.0686	0.62%
2026-01-15	6.440	6.440	6.480	6.320	6.720	6,421,052	41,212,062	6.4183	6.034	6.034	6.072	5.922	6.296	6,852,961	6.0138	-3.01%
2026-01-14	6.640	6.580	6.640	6.320	6.680	5,746,500	37,907,922	6.5967	6.222	6.165	6.222	5.922	6.259	6,133,036	6.1809	4.24%
2026-01-13	6.370	6.360	6.370	6.250	6.600	7,668,530	48,895,794	6.3762	5.969	5.959	5.969	5.856	6.184	8,184,350	5.9743	-0.93%
2026-01-12	6.430	6.390	6.430	6.280	6.640	10,659,500	67,696,494	6.3508	6.025	5.987	6.025	5.884	6.222	11,376,507	5.9506	-2.43%
2026-01-09	6.590	6.590	6.600	6.200	6.730	9,978,550	65,536,090	6.5677	6.175	6.175	6.184	5.809	6.306	10,649,753	6.1538	4.60%
2026-01-08	6.300	6.290	6.300	6.250	6.620	12,463,500	79,534,053	6.3814	5.903	5.894	5.903	5.856	6.203	13,301,852	5.9792	-5.83%
2026-01-07	6.690	6.670	6.690	6.530	6.750	3,122,000	20,730,976	6.6403	6.268	6.250	6.268	6.118	6.325	3,332,000	6.2218	0.30%
2026-01-06	6.670	6.660	6.670	6.410	6.700	7,670,000	50,435,747	6.5757	6.250	6.240	6.250	6.006	6.278	8,185,919	6.1613	2.30%
2026-01-05	6.520	6.520	6.540	6.450	6.730	7,325,000	47,998,513	6.5527	6.109	6.109	6.128	6.043	6.306	7,817,713	6.1397	-2.98%
2026-01-02	6.720	6.710	6.720	6.450	6.930	1,358,500	8,978,993	6.6095	6.296	6.287	6.296	6.043	6.493	1,449,879	6.1929	1.20%
2025-12-31	6.640	6.640	6.670	6.620	6.840	4,134,500	27,860,105	6.7384	6.222	6.222	6.250	6.203	6.409	4,412,605	6.3138	-2.78%
2025-12-30	6.830	6.820	6.830	6.710	7.000	4,239,500	29,113,771	6.8673	6.400	6.390	6.400	6.287	6.559	4,524,668	6.4345	1.49%
2025-12-29	6.730	6.730	6.750	6.710	7.040	5,468,000	37,451,412	6.8492	6.306	6.306	6.325	6.287	6.596	5,835,803	6.4175	-1.61%
2025-12-24	6.840	6.840	6.890	6.830	6.970	1,749,208	12,018,238	6.8707	6.409	6.409	6.456	6.400	6.531	1,866,868	6.4376	-2.01%
2025-12-23	6.980	6.930	6.980	6.900	7.130	4,397,000	30,656,314	6.9721	6.540	6.493	6.540	6.465	6.681	4,692,762	6.5327	0.00%
2025-12-22	6.980	6.970	6.980	6.900	7.210	7,007,860	49,407,026	7.0502	6.540	6.531	6.540	6.465	6.756	7,479,241	6.6059	0.72%
2025-12-19	6.930	6.920	6.930	6.490	6.960	8,181,500	56,241,060	6.8742	6.493	6.484	6.493	6.081	6.521	8,731,825	6.4409	5.80%
2025-12-18	6.550	6.530	6.550	6.410	6.770	7,346,000	48,103,140	6.5482	6.137	6.118	6.137	6.006	6.343	7,840,126	6.1355	-3.11%
2025-12-17	6.760	6.760	6.790	6.710	6.900	4,811,500	32,783,375	6.8135	6.334	6.334	6.362	6.287	6.465	5,135,143	6.3841	-0.59%
2025-12-16	6.800	6.800	6.820	6.630	6.870	8,121,500	54,929,770	6.7635	6.371	6.371	6.390	6.212	6.437	8,667,789	6.3372	-0.44%
2025-12-15	6.830	6.830	6.850	6.790	7.170	10,555,900	73,518,002	6.9646	6.400	6.400	6.418	6.362	6.718	11,265,938	6.5257	-0.44%
2025-12-12	6.860	6.860	6.870	6.370	6.920	10,105,000	68,778,140	6.8063	6.428	6.428	6.437	5.969	6.484	10,784,709	6.3774	2.54%
2025-12-11	6.690	6.680	6.690	6.240	6.690	9,553,000	62,912,242	6.5856	6.268	6.259	6.268	5.847	6.268	10,195,578	6.1705	7.21%
2025-12-10	6.240	6.240	6.270	6.080	6.340	2,442,245	15,196,306	6.2223	5.847	5.847	5.875	5.697	5.940	2,606,522	5.8301	-1.58%
2025-12-09	6.340	6.340	6.370	6.310	6.760	8,734,000	57,042,786	6.5311	5.940	5.940	5.969	5.912	6.334	9,321,489	6.1195	-1.25%
2025-12-08	6.420	6.420	6.430	6.010	6.550	6,686,307	43,035,609	6.4364	6.015	6.015	6.025	5.631	6.137	7,136,059	6.0307	3.38%
2025-12-05	6.210	6.210	6.220	5.940	6.300	3,516,000	21,614,654	6.1475	5.819	5.819	5.828	5.566	5.903	3,752,502	5.7601	2.31%
2025-12-04	6.070	6.070	6.090	5.990	6.190	2,619,500	15,906,667	6.0724	5.687	5.687	5.706	5.612	5.800	2,795,700	5.6897	-1.30%
2025-12-03	6.150	6.140	6.150	6.070	6.260	2,534,133	15,640,093	6.1718	5.762	5.753	5.762	5.687	5.865	2,704,590	5.7828	-1.13%
2025-12-02	6.220	6.220	6.230	6.180	6.610	6,113,500	38,583,515	6.3112	5.828	5.828	5.837	5.791	6.193	6,524,722	5.9134	-5.90%
2025-12-01	6.610	6.610	6.620	6.210	6.660	10,283,500	66,963,124	6.5117	6.193	6.193	6.203	5.819	6.240	10,975,215	6.1013	4.59%
2025-11-28	6.320	6.320	6.330	5.960	6.420	11,907,000	74,820,185	6.2837	5.922	5.922	5.931	5.584	6.015	12,707,919	5.8877	4.81%
2025-11-27	6.030	6.020	6.030	5.740	6.280	12,181,500	74,101,464	6.0831	5.650	5.641	5.650	5.378	5.884	13,000,883	5.6997	4.33%
2025-11-26	5.780	5.760	5.780	5.650	5.860	4,637,000	26,831,605	5.7864	5.416	5.397	5.416	5.294	5.491	4,948,906	5.4217	2.85%
2025-11-25	5.620	5.620	5.630	5.580	5.890	2,380,625	13,560,470	5.6962	5.266	5.266	5.275	5.228	5.519	2,540,757	5.3372	-3.27%
2025-11-24	5.810	5.790	5.810	5.490	6.000	4,407,000	25,111,225	5.6980	5.444	5.425	5.444	5.144	5.622	4,703,435	5.3389	4.68%
2025-11-21	5.550	5.510	5.550	5.490	5.750	10,420,900	57,828,039	5.5492	5.200	5.163	5.200	5.144	5.388	11,121,857	5.1995	-2.80%
2025-11-20	5.710	5.700	5.710	5.660	6.020	5,696,500	32,632,775	5.7286	5.350	5.341	5.350	5.303	5.641	6,079,673	5.3675	-3.71%
2025-11-19	5.930	5.890	5.930	5.790	6.140	9,599,525	56,492,038	5.8849	5.556	5.519	5.556	5.425	5.753	10,245,233	5.5140	-1.50%
2025-11-18	6.020	6.010	6.020	5.950	6.510	2,906,000	17,436,204	6.0001	5.641	5.631	5.641	5.575	6.100	3,101,471	5.6219	-1.95%
2025-11-17	6.140	6.110	6.140	6.060	6.280	3,226,000	19,771,939	6.1289	5.753	5.725	5.753	5.678	5.884	3,442,996	5.7427	-3.00%
2025-11-14	6.330	6.320	6.330	6.250	6.480	3,215,248	20,337,252	6.3253	5.931	5.922	5.931	5.856	6.072	3,431,520	5.9266	-2.31%
2025-11-13	6.480	6.460	6.480	6.390	6.490	2,598,000	16,748,547	6.4467	6.072	6.053	6.072	5.987	6.081	2,772,753	6.0404	0.62%
2025-11-12	6.440	6.430	6.440	6.390	6.550	4,160,000	26,869,012	6.4589	6.034	6.025	6.034	5.987	6.137	4,439,821	6.0518	-1.23%
2025-11-11	6.520	6.500	6.520	6.420	6.540	2,876,000	18,663,411	6.4894	6.109	6.090	6.109	6.015	6.128	3,069,453	6.0804	1.87%
2025-11-10	6.400	6.400	6.410	6.350	6.480	2,496,150	15,950,339	6.3900	5.997	5.997	6.006	5.950	6.072	2,664,052	5.9872	0.00%
2025-11-07	6.400	6.390	6.410	6.310	6.450	2,522,000	16,154,860	6.4056	5.997	5.987	6.006	5.912	6.043	2,691,641	6.0019	-0.93%
2025-11-06	6.460	6.450	6.460	6.240	6.490	4,000,500	25,682,385	6.4198	6.053	6.043	6.053	5.847	6.081	4,269,592	6.0152	2.38%
2025-11-05	6.310	6.310	6.330	6.210	6.540	7,962,000	50,796,473	6.3799	5.912	5.912	5.931	5.819	6.128	8,497,561	5.9778	-2.77%
2025-11-04	6.490	6.460	6.490	6.410	6.660	4,841,500	31,432,357	6.4923	6.081	6.053	6.081	6.006	6.240	5,167,161	6.0831	-1.82%
2025-11-03	6.610	6.600	6.610	6.400	6.680	5,529,000	36,494,313	6.6005	6.193	6.184	6.193	5.997	6.259	5,900,906	6.1845	1.07%
2025-10-31	6.540	6.530	6.540	6.510	6.790	2,518,000	16,647,522	6.6114	6.128	6.118	6.128	6.100	6.362	2,687,372	6.1947	-2.10%
2025-10-30	6.680	6.670	6.680	6.460	7.080	7,871,500	52,039,122	6.6111	6.259	6.250	6.259	6.053	6.634	8,400,973	6.1944	-1.91%
2025-10-28	6.810	6.800	6.810	6.650	6.890	5,079,000	34,575,655	6.8076	6.381	6.371	6.381	6.231	6.456	5,420,637	6.3785	1.34%
2025-10-27	6.720	6.710	6.720	6.690	6.800	3,640,000	24,489,902	6.7280	6.296	6.287	6.296	6.268	6.371	3,884,843	6.3040	0.45%
2025-10-24	6.690	6.690	6.700	6.650	6.800	2,271,000	15,250,157	6.7152	6.268	6.268	6.278	6.231	6.371	2,423,758	6.2919	-0.15%
2025-10-23	6.700	6.700	6.710	6.520	6.720	3,899,000	25,913,967	6.6463	6.278	6.278	6.287	6.109	6.296	4,161,265	6.2274	0.00%
2025-10-22	6.700	6.680	6.700	6.580	6.720	7,459,500	49,603,951	6.6498	6.278	6.259	6.278	6.165	6.296	7,961,260	6.2307	-0.15%
2025-10-21	6.710	6.710	6.720	6.680	7.010	4,035,500	27,399,187	6.7895	6.287	6.287	6.296	6.259	6.568	4,306,946	6.3616	-2.89%
2025-10-20	6.910	6.910	6.930	6.400	6.930	6,788,500	46,251,920	6.8133	6.474	6.474	6.493	5.997	6.493	7,245,126	6.3839	5.66%
2025-10-17	6.540	6.530	6.540	6.450	6.790	7,321,460	47,931,782	6.5468	6.128	6.118	6.128	6.043	6.362	7,813,935	6.1341	-3.40%
2025-10-16	6.770	6.760	6.770	6.700	6.990	6,547,657	44,885,758	6.8552	6.343	6.334	6.343	6.278	6.549	6,988,082	6.4232	-2.17%
2025-10-15	6.920	6.920	6.930	6.750	6.980	13,408,832	92,308,048	6.8841	6.484	6.484	6.493	6.325	6.540	14,310,771	6.4502	3.90%
2025-10-14	6.660	6.650	6.660	6.610	7.200	6,609,500	44,783,938	6.7757	6.240	6.231	6.240	6.193	6.746	7,054,085	6.3487	-3.90%
2025-10-13	6.930	6.910	6.930	6.670	6.960	3,644,500	24,956,686	6.8478	6.493	6.474	6.493	6.250	6.521	3,889,646	6.4162	-0.29%
2025-10-10	6.950	6.930	6.950	6.900	7.160	3,923,000	27,442,567	6.9953	6.512	6.493	6.512	6.465	6.709	4,186,879	6.5544	-1.42%
2025-10-09	7.050	7.050	7.060	6.920	7.180	6,036,880	42,530,603	7.0451	6.606	6.606	6.615	6.484	6.727	6,442,948	6.6011	0.57%
2025-10-08	7.010	7.000	7.010	6.870	7.170	3,517,000	24,432,506	6.9470	6.568	6.559	6.568	6.437	6.718	3,753,570	6.5091	-2.23%
2025-10-06	7.170	7.130	7.170	7.010	7.210	773,000	5,495,727	7.1096	6.718	6.681	6.718	6.568	6.756	824,996	6.6615	-1.38%
2025-10-03	7.270	7.260	7.270	7.200	7.410	1,693,570	12,319,175	7.2741	6.812	6.802	6.812	6.746	6.943	1,807,487	6.8156	-0.95%
2025-10-02	7.340	7.330	7.340	7.280	7.670	2,705,166	19,938,000	7.3703	6.877	6.868	6.877	6.821	7.187	2,887,128	6.9058	-3.93%
2025-09-30	7.640	7.630	7.640	7.370	7.710	7,725,860	58,525,451	7.5753	7.158	7.149	7.158	6.906	7.224	8,245,537	7.0978	2.28%
2025-09-29	7.470	7.460	7.470	7.040	7.470	10,712,590	78,826,738	7.3583	6.999	6.990	6.999	6.596	6.999	11,433,168	6.8946	7.79%
2025-09-26	6.930	6.920	6.930	6.900	7.190	3,831,880	26,963,260	7.0366	6.493	6.484	6.493	6.465	6.737	4,089,630	6.5931	-2.12%
2025-09-25	7.080	7.070	7.080	6.870	7.180	7,909,290	55,563,692	7.0251	6.634	6.624	6.634	6.437	6.727	8,441,305	6.5824	1.87%
2025-09-24	6.950	6.940	6.950	6.860	7.080	4,103,240	28,666,152	6.9862	6.512	6.503	6.512	6.428	6.634	4,379,243	6.5459	-0.29%
2025-09-23	6.970	6.960	6.970	6.950	7.250	9,735,540	68,201,207	7.0054	6.531	6.521	6.531	6.512	6.793	10,390,397	6.5639	-2.38%
2025-09-22	7.140	7.140	7.160	6.990	7.200	6,633,280	47,170,213	7.1111	6.690	6.690	6.709	6.549	6.746	7,079,465	6.6630	0.56%
2025-09-19	7.100	7.090	7.100	7.000	7.350	14,630,540	103,532,893	7.0765	6.653	6.643	6.653	6.559	6.887	15,614,657	6.6305	-1.80%
2025-09-18	7.230	7.210	7.250	7.140	7.370	2,808,500	20,393,490	7.2613	6.774	6.756	6.793	6.690	6.906	2,997,413	6.8037	-0.69%
2025-09-17	7.280	7.250	7.280	7.150	7.380	6,471,000	46,733,330	7.2220	6.821	6.793	6.821	6.699	6.915	6,906,269	6.7668	-0.68%
2025-09-16	7.330	7.320	7.330	7.250	7.580	6,430,000	47,407,395	7.3728	6.868	6.859	6.868	6.793	7.102	6,862,511	6.9082	-3.30%
2025-09-15	7.580	7.570	7.580	7.370	7.620	7,830,500	58,963,054	7.5299	7.102	7.093	7.102	6.906	7.140	8,357,215	7.0553	2.57%
2025-09-12	7.390	7.380	7.390	7.150	7.400	7,811,000	56,884,355	7.2826	6.924	6.915	6.924	6.699	6.934	8,336,404	6.8236	1.23%
2025-09-11	7.300	7.290	7.300	7.060	7.550	9,329,360	67,503,420	7.2356	6.840	6.831	6.840	6.615	7.074	9,956,895	6.7796	1.11%
2025-09-10	7.220	7.210	7.220	7.090	7.470	12,810,000	92,562,347	7.2258	6.765	6.756	6.765	6.643	6.999	13,671,659	6.7704	-2.70%
2025-09-09	7.420	7.410	7.420	7.360	7.740	10,442,000	78,060,664	7.4756	6.952	6.943	6.952	6.896	7.252	11,144,377	7.0045	-4.13%
2025-09-08	7.740	7.720	7.740	7.650	7.960	5,485,000	42,538,265	7.7554	7.252	7.233	7.252	7.168	7.458	5,853,946	7.2666	-2.89%
2025-09-05	7.970	7.950	7.970	7.750	8.020	10,805,536	85,254,179	7.8899	7.468	7.449	7.468	7.262	7.515	11,532,366	7.3926	3.51%
2025-09-04	7.700	7.650	7.700	7.580	8.040	6,971,000	53,560,955	7.6834	7.215	7.168	7.215	7.102	7.533	7,439,901	7.1991	-1.28%
2025-09-03	7.800	7.780	7.800	7.710	8.070	9,711,662	76,152,605	7.8414	7.308	7.290	7.308	7.224	7.561	10,364,913	7.3472	-1.27%
2025-09-02	7.900	7.820	7.900	7.620	7.920	8,813,800	68,466,850	7.7681	7.402	7.327	7.402	7.140	7.421	9,406,657	7.2786	1.54%
2025-09-01	7.780	7.770	7.780	7.720	8.090	10,345,940	81,143,861	7.8431	7.290	7.280	7.290	7.233	7.580	11,041,855	7.3488	-3.47%
2025-08-29	8.060	8.020	8.060	7.630	8.220	11,342,000	91,345,919	8.0538	7.552	7.515	7.552	7.149	7.702	12,104,915	7.5462	3.20%
2025-08-28	7.810	7.810	7.820	7.700	8.170	8,096,500	63,431,253	7.8344	7.318	7.318	7.327	7.215	7.655	8,641,108	7.3406	-3.34%
2025-08-27	8.080	8.070	8.080	8.040	8.420	7,274,248	59,776,309	8.2175	7.571	7.561	7.571	7.533	7.889	7,763,547	7.6996	-4.83%
2025-08-26	8.490	8.480	8.490	8.000	8.670	11,642,500	98,564,543	8.4659	7.955	7.946	7.955	7.496	8.124	12,425,628	7.9324	5.47%
2025-08-25	8.050	8.050	8.060	7.750	8.170	18,687,246	148,195,506	7.9303	7.543	7.543	7.552	7.262	7.655	19,944,236	7.4305	-0.98%
2025-08-22	8.130	8.110	8.130	8.060	8.500	7,732,620	63,315,452	8.1881	7.618	7.599	7.618	7.552	7.964	8,252,751	7.6720	-3.56%
2025-08-21	8.430	8.410	8.430	8.250	8.660	7,501,000	62,879,235	8.3828	7.899	7.880	7.899	7.730	8.114	8,005,552	7.8545	-0.24%
2025-08-20	8.450	8.450	8.460	8.280	8.720	9,723,500	82,212,962	8.4551	7.917	7.917	7.927	7.758	8.170	10,377,547	7.9222	0.12%
2025-08-19	8.440	8.430	8.450	8.090	8.590	7,429,874	62,303,291	8.3855	7.908	7.899	7.917	7.580	8.049	7,929,641	7.8570	1.81%
2025-08-18	8.290	8.290	8.300	8.120	8.700	7,439,500	62,793,315	8.4405	7.768	7.768	7.777	7.608	8.152	7,939,915	7.9086	1.22%
2025-08-15	8.190	8.190	8.200	8.120	8.410	7,889,500	65,156,882	8.2587	7.674	7.674	7.683	7.608	7.880	8,420,184	7.7382	-0.85%
2025-08-14	8.260	8.250	8.260	8.020	8.640	11,906,500	98,449,570	8.2686	7.739	7.730	7.739	7.515	8.095	12,707,386	7.7474	-3.95%
2025-08-13	8.600	8.590	8.600	8.580	9.010	7,271,075	63,552,373	8.7404	8.058	8.049	8.058	8.039	8.442	7,760,161	8.1896	-3.37%
2025-08-12	8.900	8.890	8.900	8.760	9.150	6,199,000	55,229,341	8.9094	8.339	8.330	8.339	8.208	8.573	6,615,973	8.3479	-1.66%
2025-08-11	9.050	9.040	9.050	8.450	9.050	11,224,500	98,784,850	8.8008	8.480	8.470	8.480	7.917	8.480	11,979,511	8.2462	6.85%
2025-08-08	8.470	8.470	8.480	8.450	8.790	6,040,000	51,963,460	8.6032	7.936	7.936	7.946	7.917	8.236	6,446,278	8.0610	-3.20%
2025-08-07	8.750	8.730	8.770	8.600	8.880	6,343,000	55,182,380	8.6997	8.199	8.180	8.217	8.058	8.320	6,769,659	8.1514	-0.34%
2025-08-06	8.780	8.770	8.780	8.490	8.790	7,537,517	65,188,089	8.6485	8.227	8.217	8.227	7.955	8.236	8,044,525	8.1034	3.42%
2025-08-05	8.490	8.480	8.490	8.260	8.530	6,441,000	54,344,235	8.4372	7.955	7.946	7.955	7.739	7.992	6,874,251	7.9055	2.41%
2025-08-04	8.290	8.280	8.290	8.050	8.540	12,886,500	107,368,077	8.3318	7.768	7.758	7.768	7.543	8.002	13,753,305	7.8067	3.11%
2025-08-01	8.040	8.010	8.040	7.450	8.480	28,523,725	223,180,449	7.8244	7.533	7.505	7.533	6.980	7.946	30,442,361	7.3312	-1.35%
2025-07-31	8.150	8.140	8.150	7.950	8.180	6,969,500	56,397,978	8.0921	7.636	7.627	7.636	7.449	7.664	7,438,300	7.5821	2.13%
2025-07-30	7.980	7.960	7.980	7.760	8.090	4,092,500	32,493,742	7.9398	7.477	7.458	7.477	7.271	7.580	4,367,780	7.4394	1.79%
2025-07-29	7.840	7.840	7.850	7.650	7.960	7,317,000	57,344,045	7.8371	7.346	7.346	7.355	7.168	7.458	7,809,175	7.3432	-1.38%
2025-07-28	7.950	7.930	7.950	7.770	7.970	3,373,500	26,538,807	7.8668	7.449	7.430	7.449	7.280	7.468	3,600,417	7.3710	1.40%
2025-07-25	7.840	7.820	7.840	7.720	8.180	6,837,000	54,322,126	7.9453	7.346	7.327	7.346	7.233	7.664	7,296,888	7.4446	-1.13%
2025-07-24	7.930	7.930	7.940	7.380	7.960	12,841,864	99,322,896	7.7343	7.430	7.430	7.440	6.915	7.458	13,705,667	7.2468	6.87%
2025-07-23	7.420	7.420	7.430	7.260	7.490	10,857,000	80,024,185	7.3707	6.952	6.952	6.962	6.802	7.018	11,587,291	6.9062	-0.93%
2025-07-22	7.490	7.460	7.490	7.250	7.520	10,616,300	78,491,268	7.3935	7.018	6.990	7.018	6.793	7.046	11,330,401	6.9275	1.22%
2025-07-21	7.400	7.390	7.400	7.260	7.490	8,901,280	65,570,449	7.3664	6.934	6.924	6.934	6.802	7.018	9,500,021	6.9021	0.41%
2025-07-18	7.370	7.370	7.390	7.170	7.480	8,939,336	65,742,585	7.3543	6.906	6.906	6.924	6.718	7.009	9,540,637	6.8908	1.52%
2025-07-17	7.260	7.230	7.260	7.020	7.440	13,507,174	97,866,536	7.2455	6.802	6.774	6.802	6.578	6.971	14,415,728	6.7889	2.54%
2025-07-16	7.080	7.080	7.090	6.780	7.190	9,376,500	66,017,375	7.0407	6.634	6.634	6.643	6.353	6.737	10,007,206	6.5970	4.27%
2025-07-15	6.790	6.780	6.790	6.680	7.280	11,860,456	82,663,441	6.9697	6.362	6.353	6.362	6.259	6.821	12,658,245	6.5304	1.19%
2025-07-14	6.710	6.690	6.710	6.550	6.740	5,888,560	39,172,648	6.6523	6.287	6.268	6.287	6.137	6.315	6,284,651	6.2331	0.45%
2025-07-11	6.680	6.680	6.690	6.610	7.000	5,026,500	33,735,550	6.7115	6.259	6.259	6.268	6.193	6.559	5,364,605	6.2885	-2.91%
2025-07-10	6.880	6.860	6.880	6.820	7.150	5,813,500	40,082,027	6.8946	6.446	6.428	6.446	6.390	6.699	6,204,543	6.4601	-0.72%
2025-07-09	6.930	6.920	6.930	6.550	7.040	6,906,000	46,787,099	6.7748	6.493	6.484	6.493	6.137	6.596	7,370,529	6.3479	3.59%
2025-07-08	6.690	6.680	6.690	6.430	6.740	2,750,500	18,349,142	6.6712	6.268	6.259	6.268	6.025	6.315	2,935,511	6.2507	0.60%
2025-07-07	6.650	6.630	6.650	6.360	6.710	5,570,255	36,641,628	6.5781	6.231	6.212	6.231	5.959	6.287	5,944,936	6.1635	4.07%
2025-07-04	6.390	6.380	6.390	6.210	6.620	12,392,876	78,627,854	6.3446	5.987	5.978	5.987	5.819	6.203	13,226,478	5.9447	-3.62%
2025-07-03	6.630	6.620	6.630	6.450	6.690	3,419,500	22,448,948	6.5650	6.212	6.203	6.212	6.043	6.268	3,649,511	6.1512	1.22%
2025-07-02	6.550	6.540	6.550	6.410	6.650	5,368,600	35,045,495	6.5279	6.137	6.128	6.137	6.006	6.231	5,729,717	6.1164	-1.95%
2025-06-30	6.680	6.650	6.680	6.550	6.820	6,535,142	43,693,068	6.6859	6.259	6.231	6.259	6.137	6.390	6,974,726	6.2645	-0.15%
2025-06-27	6.690	6.670	6.690	6.560	6.750	4,807,061	31,930,247	6.6424	6.268	6.250	6.268	6.147	6.325	5,130,406	6.2237	-0.74%
2025-06-26	6.740	6.740	6.760	6.300	6.830	8,134,310	54,317,326	6.6776	6.315	6.315	6.334	5.903	6.400	8,681,461	6.2567	4.66%
2025-06-25	6.440	6.430	6.440	6.280	6.520	5,915,138	37,931,705	6.4126	6.034	6.025	6.034	5.884	6.109	6,313,017	6.0085	0.94%
2025-06-24	6.380	6.360	6.380	6.170	6.490	6,200,500	39,426,120	6.3585	5.978	5.959	5.978	5.781	6.081	6,617,574	5.9578	2.41%
2025-06-23	6.230	6.230	6.240	6.050	6.260	4,140,040	25,499,082	6.1591	5.837	5.837	5.847	5.669	5.865	4,418,518	5.7710	2.13%
2025-06-20	6.100	6.090	6.100	6.040	6.190	6,773,192	41,291,367	6.0963	5.716	5.706	5.716	5.659	5.800	7,228,788	5.7121	-0.81%
2025-06-19	6.150	6.150	6.160	6.000	6.200	6,265,500	38,192,655	6.0957	5.762	5.762	5.772	5.622	5.809	6,686,946	5.7115	-0.81%
2025-06-18	6.200	6.190	6.200	6.170	6.420	7,679,510	47,886,906	6.2357	5.809	5.800	5.809	5.781	6.015	8,196,069	5.8427	-2.21%
2025-06-17	6.340	6.290	6.340	6.250	6.650	4,768,910	30,622,832	6.4213	5.940	5.894	5.940	5.856	6.231	5,089,689	6.0166	-2.91%
2025-06-16	6.530	6.520	6.530	6.310	6.600	4,822,620	31,174,881	6.4643	6.118	6.109	6.118	5.912	6.184	5,147,011	6.0569	0.62%
2025-06-13	6.490	6.480	6.490	6.360	6.690	3,709,000	24,061,623	6.4874	6.081	6.072	6.081	5.959	6.268	3,958,484	6.0785	-2.26%
2025-06-12	6.640	6.620	6.640	6.280	6.690	7,979,000	52,232,521	6.5462	6.222	6.203	6.222	5.884	6.268	8,515,704	6.1337	4.24%
2025-06-11	6.370	6.350	6.370	6.330	6.490	3,143,500	20,114,010	6.3986	5.969	5.950	5.969	5.931	6.081	3,354,946	5.9953	-0.31%
2025-06-10	6.390	6.360	6.390	6.280	6.630	8,170,000	51,997,137	6.3644	5.987	5.959	5.987	5.884	6.212	8,719,552	5.9633	-1.99%
2025-06-09	6.520	6.490	6.520	6.360	6.700	6,693,500	43,577,335	6.5104	6.109	6.081	6.109	5.959	6.278	7,143,735	6.1001	-0.91%
2025-06-06	6.580	6.570	6.580	6.480	6.720	3,562,000	23,485,314	6.5933	6.165	6.156	6.165	6.072	6.296	3,801,596	6.1778	0.30%
2025-06-05	6.560	6.550	6.560	6.450	6.900	6,967,500	45,961,446	6.5965	6.147	6.137	6.147	6.043	6.465	7,436,166	6.1808	-4.37%
2025-06-04	6.860	6.830	6.860	6.530	7.000	11,332,500	77,709,357	6.8572	6.428	6.400	6.428	6.118	6.559	12,094,776	6.4250	3.94%
2025-06-03	6.600	6.590	6.600	6.400	6.810	7,047,000	46,915,185	6.6575	6.184	6.175	6.184	5.997	6.381	7,521,013	6.2379	0.15%
2025-06-02	6.590	6.540	6.590	6.190	6.590	3,818,000	24,454,706	6.4051	6.175	6.128	6.175	5.800	6.175	4,074,816	6.0014	4.77%
2025-05-30	6.290	6.260	6.290	6.040	6.300	6,513,500	40,330,134	6.1918	5.894	5.865	5.894	5.659	5.903	6,951,628	5.8015	2.28%
2025-05-29	6.370	6.370	6.390	6.250	6.630	8,186,500	52,382,305	6.3986	5.762	5.762	5.780	5.654	5.998	9,049,710	5.7883	-0.78%
2025-05-28	6.420	6.410	6.420	6.160	6.640	15,979,865	101,752,402	6.3675	5.808	5.799	5.808	5.572	6.007	17,664,832	5.7602	-3.60%
2025-05-27	6.660	6.640	6.660	6.250	6.800	7,879,000	52,338,565	6.6428	6.025	6.007	6.025	5.654	6.151	8,709,787	6.0092	5.71%
2025-05-26	6.300	6.290	6.300	5.950	6.340	5,670,464	35,273,131	6.2205	5.699	5.690	5.699	5.382	5.735	6,268,376	5.6272	2.77%
2025-05-23	6.130	6.110	6.130	6.020	6.170	5,623,000	34,352,416	6.1093	5.545	5.527	5.545	5.446	5.581	6,215,907	5.5265	-0.97%
2025-05-22	6.190	6.170	6.190	5.870	6.260	7,409,500	45,335,076	6.1185	5.600	5.581	5.600	5.310	5.663	8,190,781	5.5349	4.38%
2025-05-21	5.930	5.920	5.930	5.800	6.050	8,829,000	52,226,160	5.9153	5.364	5.355	5.364	5.247	5.473	9,759,958	5.3511	2.07%
2025-05-20	5.810	5.790	5.810	5.750	5.890	3,673,500	21,364,832	5.8159	5.256	5.238	5.256	5.202	5.328	4,060,845	5.2612	-0.85%
2025-05-19	5.860	5.850	5.860	5.730	5.970	7,348,500	43,269,885	5.8883	5.301	5.292	5.301	5.183	5.401	8,123,349	5.3266	1.74%
2025-05-16	5.760	5.740	5.760	5.630	5.840	3,526,500	20,220,080	5.7338	5.211	5.192	5.211	5.093	5.283	3,898,345	5.1868	-0.86%
2025-05-15	5.810	5.800	5.810	5.550	5.880	9,507,890	54,809,352	5.7646	5.256	5.247	5.256	5.021	5.319	10,510,432	5.2148	4.50%
2025-05-14	5.560	5.550	5.560	5.490	5.700	3,416,000	19,017,780	5.5673	5.030	5.021	5.030	4.966	5.156	3,776,194	5.0362	-1.42%
2025-05-13	5.640	5.630	5.640	5.450	5.660	7,043,540	39,259,900	5.5739	5.102	5.093	5.102	4.930	5.120	7,786,233	5.0422	1.08%
2025-05-12	5.580	5.560	5.580	5.520	5.650	5,708,440	31,796,975	5.5702	5.048	5.030	5.048	4.993	5.111	6,310,356	5.0389	-0.71%
2025-05-09	5.620	5.620	5.630	5.500	5.680	6,604,511	36,895,857	5.5865	5.084	5.084	5.093	4.975	5.138	7,300,911	5.0536	2.18%
2025-05-08	5.500	5.490	5.500	5.420	5.700	12,362,470	68,224,800	5.5187	4.975	4.966	4.975	4.903	5.156	13,666,008	4.9923	-3.51%
2025-05-07	5.700	5.680	5.700	5.670	5.980	7,067,880	40,933,705	5.7915	5.156	5.138	5.156	5.129	5.410	7,813,139	5.2391	-0.35%
2025-05-06	5.720	5.690	5.720	5.640	6.040	8,895,724	51,172,720	5.7525	5.174	5.147	5.174	5.102	5.464	9,833,717	5.2038	-3.38%
2025-05-02	5.920	5.910	5.920	5.690	5.940	2,274,510	13,333,054	5.8619	5.355	5.346	5.355	5.147	5.373	2,514,341	5.3028	0.51%
2025-04-30	5.890	5.880	5.890	5.820	6.150	7,482,500	44,253,269	5.9142	5.328	5.319	5.328	5.265	5.563	8,271,478	5.3501	-2.16%
2025-04-29	6.020	5.990	6.020	5.600	6.120	16,141,500	94,922,694	5.8807	5.446	5.419	5.446	5.066	5.536	17,843,511	5.3197	7.50%
2025-04-28	5.600	5.580	5.600	5.540	5.760	6,905,462	38,878,137	5.6301	5.066	5.048	5.066	5.012	5.211	7,633,596	5.0930	-1.58%
2025-04-25	5.690	5.650	5.690	5.660	5.880	10,242,230	59,155,086	5.7756	5.147	5.111	5.147	5.120	5.319	11,322,203	5.2247	-2.57%
2025-04-24	5.840	5.820	5.840	5.780	6.130	10,654,900	63,373,985	5.9479	5.283	5.265	5.283	5.229	5.545	11,778,386	5.3805	-2.18%
2025-04-23	5.970	5.960	5.970	5.520	5.970	16,773,036	96,787,025	5.7704	5.401	5.392	5.401	4.993	5.401	18,541,638	5.2200	7.96%
2025-04-22	5.530	5.510	5.530	5.110	5.610	18,817,623	102,090,817	5.4253	5.003	4.984	5.003	4.623	5.075	20,801,812	4.9078	6.76%
2025-04-17	5.180	5.170	5.180	5.130	5.250	3,220,170	16,700,373	5.1862	4.686	4.677	4.686	4.641	4.749	3,559,715	4.6915	-0.77%
2025-04-16	5.220	5.210	5.220	5.090	5.290	7,074,050	36,665,766	5.1831	4.722	4.713	4.722	4.604	4.785	7,819,960	4.6887	0.38%
2025-04-15	5.200	5.190	5.200	5.060	5.210	6,946,600	35,828,558	5.1577	4.704	4.695	4.704	4.577	4.713	7,679,071	4.6657	2.77%
2025-04-14	5.060	5.030	5.060	4.950	5.180	3,418,793	17,278,514	5.0540	4.577	4.550	4.577	4.478	4.686	3,779,281	4.5719	2.02%
2025-04-11	4.960	4.960	4.990	4.700	5.070	11,381,796	56,254,929	4.9425	4.487	4.487	4.514	4.252	4.586	12,581,928	4.4711	2.69%
2025-04-10	4.830	4.830	4.870	4.800	5.000	9,198,269	45,083,667	4.9013	4.369	4.369	4.405	4.342	4.523	10,168,163	4.4338	1.26%
2025-04-09	4.770	4.760	4.770	4.390	4.860	14,035,450	65,600,809	4.6739	4.315	4.306	4.315	3.971	4.396	15,515,392	4.2281	2.14%
2025-04-08	4.670	4.660	4.680	4.480	4.840	17,146,030	78,925,271	4.6031	4.225	4.216	4.234	4.053	4.378	18,953,961	4.1641	4.71%
2025-04-07	4.460	4.440	4.460	4.260	5.000	28,909,456	132,173,872	4.5720	4.035	4.016	4.035	3.854	4.523	31,957,760	4.1359	-14.23%
2025-04-03	5.200	5.200	5.220	4.790	5.220	9,826,580	50,292,831	5.1180	4.704	4.704	4.722	4.333	4.722	10,862,725	4.6299	2.16%
2025-04-02	5.090	5.090	5.120	4.910	5.250	23,729,510	121,403,260	5.1161	4.604	4.604	4.632	4.442	4.749	26,231,624	4.6281	3.25%
2025-04-01	4.930	4.900	4.930	4.830	5.090	16,150,586	79,850,791	4.9441	4.460	4.433	4.460	4.369	4.604	17,853,555	4.4725	-2.18%
2025-03-31	5.040	5.010	5.040	4.660	5.070	24,502,563	120,448,579	4.9158	4.559	4.532	4.559	4.216	4.586	27,086,190	4.4469	4.35%
2025-03-28	4.830	4.810	4.830	4.370	5.130	63,920,035	310,912,383	4.8641	4.369	4.351	4.369	3.953	4.641	70,659,964	4.4001	11.29%
2025-03-27	4.340	4.320	4.340	4.130	4.420	13,252,200	57,339,236	4.3268	3.926	3.908	3.926	3.736	3.998	14,649,554	3.9141	5.08%
2025-03-26	4.130	4.120	4.130	3.990	4.140	6,860,346	27,961,598	4.0758	3.736	3.727	3.736	3.609	3.745	7,583,722	3.6871	3.51%
2025-03-25	3.990	3.990	4.000	3.970	4.250	13,137,000	53,613,200	4.0811	3.609	3.609	3.618	3.591	3.845	14,522,207	3.6918	-6.78%
2025-03-24	4.280	4.260	4.280	4.130	4.400	10,460,500	44,573,315	4.2611	3.872	3.854	3.872	3.736	3.980	11,563,488	3.8547	-2.73%
2025-03-21	4.400	4.400	4.410	4.210	4.590	10,822,000	47,635,747	4.4018	3.980	3.980	3.989	3.808	4.152	11,963,106	3.9819	1.85%
2025-03-20	4.320	4.310	4.320	4.290	4.530	12,535,726	55,074,432	4.3934	3.908	3.899	3.908	3.881	4.098	13,857,532	3.9743	-2.04%
2025-03-19	4.410	4.400	4.410	4.050	4.410	14,411,158	61,664,153	4.2789	3.989	3.980	3.989	3.664	3.989	15,930,716	3.8708	5.76%
2025-03-18	4.170	4.140	4.170	4.000	4.220	14,268,000	58,624,415	4.1088	3.772	3.745	3.772	3.618	3.817	15,772,463	3.7169	0.24%
2025-03-17	4.160	4.140	4.160	3.720	4.240	42,642,482	172,689,297	4.0497	3.763	3.745	3.763	3.365	3.836	47,138,839	3.6634	12.43%
2025-03-14	3.700	3.700	3.710	3.410	3.750	8,924,474	32,286,500	3.6177	3.347	3.347	3.356	3.085	3.392	9,865,499	3.2727	5.11%
2025-03-13	3.520	3.520	3.530	3.370	3.550	8,192,000	28,201,180	3.4425	3.184	3.184	3.193	3.049	3.211	9,055,790	3.1142	0.00%
2025-03-12	3.520	3.510	3.520	3.410	3.600	8,325,500	29,082,300	3.4932	3.184	3.175	3.184	3.085	3.257	9,203,367	3.1600	-1.40%
2025-03-11	3.570	3.550	3.570	3.460	3.590	8,851,500	31,143,057	3.5184	3.229	3.211	3.229	3.130	3.248	9,784,830	3.1828	0.85%
2025-03-10	3.540	3.540	3.560	3.290	3.570	12,506,450	43,569,527	3.4838	3.202	3.202	3.220	2.976	3.229	13,825,169	3.1515	5.67%
2025-03-07	3.350	3.340	3.350	3.240	3.550	15,371,000	52,765,050	3.4328	3.030	3.021	3.030	2.931	3.211	16,991,767	3.1053	3.40%
2025-03-06	3.240	3.240	3.250	3.200	3.280	5,686,500	18,367,525	3.2300	2.931	2.931	2.940	2.895	2.967	6,286,102	2.9219	0.31%
2025-03-05	3.230	3.210	3.230	3.140	3.280	3,775,000	12,074,475	3.1985	2.922	2.904	2.922	2.840	2.967	4,173,048	2.8934	-0.92%
2025-03-04	3.260	3.250	3.260	3.120	3.300	6,367,052	20,547,239	3.2271	2.949	2.940	2.949	2.822	2.985	7,038,414	2.9193	1.87%
2025-03-03	3.200	3.190	3.200	3.100	3.230	9,101,500	28,700,845	3.1534	2.895	2.886	2.895	2.804	2.922	10,061,191	2.8526	3.90%
2025-02-28	3.080	3.070	3.080	3.060	3.210	9,755,000	30,388,121	3.1151	2.786	2.777	2.786	2.768	2.904	10,783,598	2.8180	-3.75%
2025-02-27	3.200	3.190	3.200	3.040	3.210	11,504,000	36,296,437	3.1551	2.895	2.886	2.895	2.750	2.904	12,717,018	2.8542	5.26%
2025-02-26	3.040	3.020	3.040	2.940	3.040	8,177,500	24,498,800	2.9959	2.750	2.732	2.750	2.660	2.750	9,039,761	2.7101	1.67%
2025-02-25	2.990	2.970	2.990	2.740	3.040	13,761,500	40,687,485	2.9566	2.705	2.687	2.705	2.479	2.750	15,212,556	2.6746	5.28%
2025-02-24	2.840	2.830	2.840	2.730	2.850	5,210,500	14,658,715	2.8133	2.569	2.560	2.569	2.470	2.578	5,759,912	2.5450	2.53%
2025-02-21	2.770	2.760	2.770	2.700	2.790	3,997,050	11,027,766	2.7590	2.506	2.497	2.506	2.442	2.524	4,418,512	2.4958	-0.36%
2025-02-20	2.780	2.760	2.780	2.650	2.810	7,239,000	19,907,395	2.7500	2.515	2.497	2.515	2.397	2.542	8,002,303	2.4877	4.12%
2025-02-19	2.670	2.660	2.670	2.640	2.700	3,787,000	10,089,980	2.6644	2.415	2.406	2.415	2.388	2.442	4,186,313	2.4102	1.14%
2025-02-18	2.640	2.640	2.650	2.610	2.730	8,723,034	23,180,664	2.6574	2.388	2.388	2.397	2.361	2.470	9,642,818	2.4039	-4.00%
2025-02-17	2.750	2.730	2.750	2.710	2.860	4,733,500	13,052,911	2.7576	2.488	2.470	2.488	2.452	2.587	5,232,615	2.4945	-1.43%
2025-02-14	2.790	2.780	2.790	2.690	2.800	4,878,000	13,440,645	2.7554	2.524	2.515	2.524	2.433	2.533	5,392,352	2.4925	4.49%
2025-02-13	2.670	2.670	2.680	2.670	2.850	8,456,500	23,395,575	2.7666	2.415	2.415	2.424	2.415	2.578	9,348,180	2.5027	-6.64%
2025-02-12	2.860	2.820	2.860	2.750	2.860	2,470,500	6,959,680	2.8171	2.587	2.551	2.587	2.488	2.587	2,730,997	2.5484	3.25%
2025-02-11	2.770	2.770	2.790	2.750	2.900	13,500,000	38,196,490	2.8294	2.506	2.506	2.524	2.488	2.623	14,923,482	2.5595	-2.81%
2025-02-10	2.850	2.850	2.860	2.760	2.860	6,234,500	17,482,772	2.8042	2.578	2.578	2.587	2.497	2.587	6,891,885	2.5367	2.52%
2025-02-07	2.780	2.770	2.780	2.700	2.800	3,758,000	10,382,301	2.7627	2.515	2.506	2.515	2.442	2.533	4,154,255	2.4992	1.46%
2025-02-06	2.740	2.740	2.760	2.650	2.760	2,527,000	6,884,330	2.7243	2.479	2.479	2.497	2.397	2.497	2,793,455	2.4645	2.24%
2025-02-05	2.680	2.670	2.680	2.550	2.690	4,984,500	13,088,903	2.6259	2.424	2.415	2.424	2.307	2.433	5,510,081	2.3754	2.68%
2025-02-04	2.610	2.590	2.610	2.500	2.620	679,500	1,755,685	2.5838	2.361	2.343	2.361	2.262	2.370	751,149	2.3373	1.95%
2025-02-03	2.560	2.530	2.560	2.470	2.580	1,161,500	2,928,817	2.5216	2.316	2.289	2.316	2.234	2.334	1,283,972	2.2811	-0.78%
2025-01-28	2.580	2.550	2.580	2.550	2.620	111,000	286,965	2.5853	2.334	2.307	2.334	2.307	2.370	122,704	2.3387	-1.53%
2025-01-27	2.620	2.600	2.620	2.580	2.620	1,190,000	3,094,850	2.6007	2.370	2.352	2.370	2.334	2.370	1,315,477	2.3526	1.55%
2025-01-24	2.580	2.550	2.580	2.510	2.580	1,243,500	3,172,025	2.5509	2.334	2.307	2.334	2.271	2.334	1,374,619	2.3076	2.38%
2025-01-23	2.520	2.510	2.520	2.500	2.600	2,420,000	6,139,497	2.5370	2.280	2.271	2.280	2.262	2.352	2,675,172	2.2950	0.00%
2025-01-22	2.520	2.520	2.540	2.470	2.550	1,662,000	4,178,592	2.5142	2.280	2.280	2.298	2.234	2.307	1,837,247	2.2744	-1.18%
2025-01-21	2.550	2.550	2.570	2.530	2.600	3,239,000	8,312,595	2.5664	2.307	2.307	2.325	2.289	2.352	3,580,530	2.3216	0.79%
2025-01-20	2.530	2.530	2.570	2.530	2.640	4,804,000	12,349,300	2.5706	2.289	2.289	2.325	2.289	2.388	5,310,549	2.3254	-0.39%
2025-01-17	2.540	2.530	2.540	2.480	2.550	2,289,500	5,791,440	2.5296	2.298	2.289	2.298	2.243	2.307	2,530,912	2.2883	1.60%
2025-01-16	2.500	2.480	2.500	2.460	2.530	1,937,000	4,837,290	2.4973	2.262	2.243	2.262	2.225	2.289	2,141,243	2.2591	1.63%
2025-01-15	2.460	2.460	2.490	2.410	2.490	2,150,000	5,280,825	2.4562	2.225	2.225	2.252	2.180	2.252	2,376,703	2.2219	-0.40%
2025-01-14	2.470	2.450	2.470	2.410	2.490	3,021,500	7,436,015	2.4610	2.234	2.216	2.234	2.180	2.252	3,340,096	2.2263	1.65%
2025-01-13	2.430	2.400	2.430	2.380	2.430	1,399,500	3,372,460	2.4098	2.198	2.171	2.198	2.153	2.198	1,547,068	2.1799	-0.41%
2025-01-10	2.440	2.420	2.440	2.400	2.500	2,936,500	7,148,865	2.4345	2.207	2.189	2.207	2.171	2.262	3,246,134	2.2023	-2.79%
2025-01-09	2.510	2.500	2.510	2.470	2.540	2,187,500	5,471,890	2.5014	2.271	2.262	2.271	2.234	2.298	2,418,157	2.2628	-0.40%
2025-01-08	2.520	2.510	2.520	2.450	2.580	4,518,000	11,294,160	2.4998	2.280	2.271	2.280	2.216	2.334	4,994,392	2.2614	-1.95%
2025-01-07	2.570	2.560	2.570	2.490	2.580	3,790,500	9,660,445	2.5486	2.325	2.316	2.325	2.252	2.334	4,190,182	2.3055	0.39%
2025-01-06	2.560	2.550	2.560	2.530	2.620	2,345,000	6,039,035	2.5753	2.316	2.307	2.316	2.289	2.370	2,592,264	2.3296	-0.78%
2025-01-03	2.580	2.580	2.590	2.550	2.650	3,646,500	9,391,900	2.5756	2.334	2.334	2.343	2.307	2.397	4,030,998	2.3299	-1.90%
2025-01-02	2.630	2.600	2.630	2.580	2.730	5,435,500	14,276,805	2.6266	2.379	2.352	2.379	2.334	2.470	6,008,636	2.3760	-3.66%
2024-12-31	2.730	2.730	2.740	2.710	2.750	997,000	2,723,230	2.7314	2.470	2.470	2.479	2.452	2.488	1,102,127	2.4709	0.74%
2024-12-30	2.710	2.710	2.730	2.640	2.790	5,767,000	15,614,062	2.7075	2.452	2.452	2.470	2.388	2.524	6,375,091	2.4492	-1.81%
2024-12-27	2.760	2.740	2.760	2.680	2.770	4,912,000	13,402,927	2.7286	2.497	2.479	2.497	2.424	2.506	5,429,937	2.4683	2.22%
2024-12-24	2.700	2.690	2.700	2.660	2.720	1,517,000	4,095,705	2.6999	2.442	2.433	2.442	2.406	2.461	1,676,957	2.4423	0.37%
2024-12-23	2.690	2.680	2.690	2.620	2.690	2,344,000	6,229,109	2.6575	2.433	2.424	2.433	2.370	2.433	2,591,159	2.4040	1.51%
2024-12-20	2.650	2.650	2.670	2.630	2.750	2,781,064	7,478,887	2.6892	2.397	2.397	2.415	2.379	2.488	3,074,308	2.4327	-1.49%
2024-12-19	2.690	2.680	2.710	2.670	2.720	1,047,500	2,828,887	2.7006	2.433	2.424	2.452	2.415	2.461	1,157,952	2.4430	-1.10%
2024-12-18	2.720	2.720	2.730	2.630	2.770	6,159,000	16,609,787	2.6968	2.461	2.461	2.470	2.379	2.506	6,808,424	2.4396	-1.45%
2024-12-17	2.760	2.740	2.760	2.710	2.780	2,128,000	5,852,230	2.7501	2.497	2.479	2.497	2.452	2.515	2,352,383	2.4878	-0.72%
2024-12-16	2.780	2.780	2.790	2.730	2.850	4,447,500	12,495,130	2.8095	2.515	2.515	2.524	2.470	2.578	4,916,458	2.5415	1.83%
2024-12-13	2.730	2.730	2.740	2.730	2.860	3,128,000	8,708,422	2.7840	2.470	2.470	2.479	2.470	2.587	3,457,826	2.5185	-4.88%
2024-12-12	2.870	2.860	2.870	2.820	2.910	2,306,500	6,608,692	2.8652	2.596	2.587	2.596	2.551	2.632	2,549,705	2.5919	-0.35%
2024-12-11	2.880	2.840	2.880	2.850	2.910	1,290,500	3,704,129	2.8703	2.605	2.569	2.605	2.578	2.632	1,426,574	2.5965	1.05%
2024-12-10	2.850	2.840	2.850	2.840	3.070	4,728,000	13,953,038	2.9512	2.578	2.569	2.578	2.569	2.777	5,226,535	2.6697	-3.39%
2024-12-09	2.950	2.940	2.950	2.820	2.950	1,911,000	5,481,425	2.8684	2.669	2.660	2.669	2.551	2.669	2,112,502	2.5948	2.79%
2024-12-06	2.870	2.860	2.870	2.790	2.880	2,101,500	5,985,025	2.8480	2.596	2.587	2.596	2.524	2.605	2,323,089	2.5763	2.87%
2024-12-05	2.790	2.790	2.800	2.770	2.830	2,334,000	6,522,915	2.7947	2.524	2.524	2.533	2.506	2.560	2,580,104	2.5282	-0.71%
2024-12-04	2.810	2.810	2.820	2.790	2.900	1,840,500	5,202,275	2.8266	2.542	2.542	2.551	2.524	2.623	2,034,568	2.5569	-1.75%
2024-12-03	2.860	2.850	2.860	2.820	2.890	2,467,000	7,039,285	2.8534	2.587	2.578	2.587	2.551	2.614	2,727,128	2.5812	-0.35%
2024-12-02	2.870	2.850	2.870	2.810	2.940	2,799,000	7,998,045	2.8575	2.596	2.578	2.596	2.542	2.660	3,094,135	2.5849	-0.35%
2024-11-29	2.880	2.860	2.880	2.830	2.980	4,614,500	13,258,825	2.8733	2.605	2.587	2.605	2.560	2.696	5,101,067	2.5992	-1.37%
2024-11-28	2.920	2.910	2.920	2.860	2.980	4,269,500	12,495,510	2.9267	2.641	2.632	2.641	2.587	2.696	4,719,690	2.6475	0.69%
2024-11-27	2.900	2.900	2.910	2.750	2.920	5,012,000	14,112,835	2.8158	2.623	2.623	2.632	2.488	2.641	5,540,481	2.5472	4.32%
2024-11-26	2.780	2.780	2.790	2.730	2.830	2,457,000	6,891,455	2.8048	2.515	2.515	2.524	2.470	2.560	2,716,074	2.5373	1.09%
2024-11-25	2.750	2.740	2.750	2.700	2.760	2,847,000	7,769,185	2.7289	2.488	2.479	2.488	2.442	2.497	3,147,197	2.4686	1.85%
2024-11-22	2.700	2.700	2.710	2.670	2.870	4,682,500	12,956,765	2.7671	2.442	2.442	2.452	2.415	2.596	5,176,238	2.5031	-3.57%
2024-11-21	2.800	2.800	2.820	2.790	2.900	2,865,500	8,073,940	2.8176	2.533	2.533	2.551	2.524	2.623	3,167,647	2.5489	-2.10%
2024-11-20	2.860	2.850	2.860	2.790	2.890	2,984,500	8,457,015	2.8336	2.587	2.578	2.587	2.524	2.614	3,299,195	2.5634	1.78%
2024-11-19	2.810	2.800	2.810	2.770	2.890	2,787,686	7,816,799	2.8040	2.542	2.533	2.542	2.506	2.614	3,081,628	2.5366	-0.71%
2024-11-18	2.830	2.820	2.830	2.760	2.930	5,963,000	16,913,830	2.8365	2.560	2.551	2.560	2.497	2.651	6,591,757	2.5659	0.35%
2024-11-15	2.820	2.820	2.830	2.820	2.930	3,247,000	9,298,030	2.8636	2.551	2.551	2.560	2.551	2.651	3,589,374	2.5904	-2.76%
2024-11-14	2.900	2.900	2.910	2.810	2.910	6,731,996	19,306,918	2.8679	2.623	2.623	2.632	2.542	2.632	7,441,839	2.5944	0.69%
2024-11-13	2.880	2.870	2.880	2.810	2.950	6,554,000	18,749,295	2.8607	2.605	2.596	2.605	2.542	2.669	7,245,074	2.5879	-2.37%
2024-11-12	2.950	2.950	2.960	2.940	3.170	6,591,300	20,018,446	3.0371	2.669	2.669	2.678	2.660	2.868	7,286,307	2.7474	-3.59%
2024-11-11	3.060	3.060	3.070	3.030	3.140	4,977,500	15,235,220	3.0608	2.768	2.768	2.777	2.741	2.840	5,502,343	2.7689	-3.16%
2024-11-08	3.160	3.150	3.160	3.110	3.300	3,822,000	12,129,220	3.1735	2.859	2.850	2.859	2.813	2.985	4,225,004	2.8708	-1.25%
2024-11-07	3.200	3.190	3.200	2.960	3.210	8,584,500	26,910,300	3.1348	2.895	2.886	2.895	2.678	2.904	9,489,677	2.8357	6.67%
2024-11-06	3.000	2.980	3.000	2.950	3.060	3,632,000	10,879,460	2.9954	2.714	2.696	2.714	2.669	2.768	4,014,969	2.7097	-1.96%
2024-11-05	3.060	3.060	3.070	2.940	3.090	5,229,000	15,716,270	3.0056	2.768	2.768	2.777	2.660	2.795	5,780,362	2.7189	2.34%
2024-11-04	2.990	2.990	3.000	2.900	3.020	4,860,500	14,503,370	2.9839	2.705	2.705	2.714	2.623	2.732	5,373,006	2.6993	3.46%
2024-11-01	2.890	2.890	2.910	2.800	3.000	7,148,662	20,774,150	2.9060	2.614	2.614	2.632	2.533	2.714	7,902,439	2.6288	1.40%
2024-10-31	2.850	2.850	2.870	2.850	2.920	4,676,500	13,415,500	2.8687	2.578	2.578	2.596	2.578	2.641	5,169,605	2.5951	-1.38%
2024-10-30	2.890	2.870	2.890	2.850	2.940	4,525,000	13,018,610	2.8770	2.614	2.596	2.614	2.578	2.660	5,002,130	2.6026	-1.03%
2024-10-29	2.920	2.910	2.920	2.860	2.950	5,571,162	16,252,638	2.9173	2.641	2.632	2.641	2.587	2.669	6,158,603	2.6390	1.04%
2024-10-28	2.890	2.880	2.890	2.780	2.910	4,014,000	11,514,407	2.8686	2.614	2.605	2.614	2.515	2.632	4,437,249	2.5949	3.21%
2024-10-25	2.800	2.780	2.800	2.740	2.830	4,850,000	13,503,242	2.7842	2.533	2.515	2.533	2.479	2.560	5,361,399	2.5186	0.00%
2024-10-24	2.800	2.800	2.810	2.780	2.890	3,781,500	10,637,315	2.8130	2.533	2.533	2.542	2.515	2.614	4,180,233	2.5447	-3.11%
2024-10-23	2.890	2.890	2.900	2.810	2.930	4,937,404	14,271,418	2.8905	2.614	2.614	2.623	2.542	2.651	5,458,019	2.6148	1.76%
2024-10-22	2.840	2.840	2.850	2.820	2.960	6,200,580	17,826,418	2.8750	2.569	2.569	2.578	2.551	2.678	6,854,389	2.6007	0.71%
2024-10-21	2.820	2.810	2.820	2.770	2.880	5,175,000	14,614,585	2.8241	2.551	2.542	2.551	2.506	2.605	5,720,668	2.5547	-1.05%
2024-10-18	2.850	2.840	2.850	2.670	2.860	9,402,681	26,151,852	2.7813	2.578	2.569	2.578	2.415	2.587	10,394,129	2.5160	6.34%
2024-10-17	2.680	2.670	2.680	2.660	2.820	4,376,124	12,043,782	2.7522	2.424	2.415	2.424	2.406	2.551	4,837,556	2.4896	-1.47%
2024-10-16	2.720	2.720	2.730	2.650	2.770	9,052,124	24,702,951	2.7290	2.461	2.461	2.470	2.397	2.506	10,006,608	2.4687	1.87%
2024-10-15	2.670	2.670	2.680	2.630	2.860	17,486,500	47,726,437	2.7293	2.415	2.415	2.424	2.379	2.587	19,330,332	2.4690	-4.98%
2024-10-14	2.810	2.810	2.830	2.720	2.940	8,934,000	25,078,522	2.8071	2.542	2.542	2.560	2.461	2.660	9,876,029	2.5393	-4.42%
2024-10-10	2.940	2.940	2.960	2.930	3.080	12,144,493	36,429,753	2.9997	2.660	2.660	2.678	2.651	2.786	13,425,047	2.7136	0.68%
2024-10-09	2.920	2.900	2.920	2.830	3.230	22,010,500	65,763,695	2.9878	2.641	2.623	2.641	2.560	2.922	24,331,356	2.7028	-6.41%
2024-10-08	3.120	3.110	3.120	3.060	3.920	34,229,204	114,189,781	3.3360	2.822	2.813	2.822	2.768	3.546	37,838,439	3.0178	-19.38%
2024-10-07	3.870	3.870	3.880	3.240	3.870	9,805,277	35,357,739	3.6060	3.501	3.501	3.510	2.931	3.501	10,839,176	3.2620	19.44%
2024-10-04	3.240	3.200	3.240	3.010	3.270	3,289,000	10,484,966	3.1879	2.931	2.895	2.931	2.723	2.958	3,635,803	2.8838	5.54%
2024-10-03	3.070	3.040	3.070	2.910	3.220	3,043,266	9,192,713	3.0207	2.777	2.750	2.777	2.632	2.913	3,364,158	2.7325	-4.06%
2024-10-02	3.200	3.140	3.200	3.000	3.200	5,494,000	17,042,225	3.1020	2.895	2.840	2.895	2.714	2.895	6,073,305	2.8061	5.61%
2024-09-30	3.030	3.030	3.040	2.690	3.030	30,641,520	87,122,612	2.8433	2.741	2.741	2.750	2.433	2.741	33,872,458	2.5721	8.60%
2024-09-27	2.790	2.770	2.790	2.620	2.790	18,606,109	50,038,010	2.6893	2.524	2.506	2.524	2.370	2.524	20,567,996	2.4328	9.41%
2024-09-26	2.550	2.540	2.550	2.410	2.550	21,863,500	54,421,420	2.4891	2.307	2.298	2.307	2.180	2.307	24,168,856	2.2517	8.05%
2024-09-25	2.360	2.360	2.370	2.330	2.420	6,465,000	15,365,560	2.3767	2.135	2.135	2.144	2.108	2.189	7,146,690	2.1500	1.72%
2024-09-24	2.320	2.320	2.330	2.300	2.410	20,264,000	47,429,610	2.3406	2.099	2.099	2.108	2.081	2.180	22,400,700	2.1173	1.31%
2024-09-23	2.290	2.290	2.300	2.290	2.370	3,625,000	8,462,065	2.3344	2.072	2.072	2.081	2.072	2.144	4,007,231	2.1117	-1.72%
2024-09-20	2.330	2.310	2.330	2.270	2.340	3,608,000	8,357,875	2.3165	2.108	2.090	2.108	2.053	2.117	3,988,439	2.0955	2.19%
2024-09-19	2.280	2.280	2.290	2.250	2.320	5,822,500	13,304,025	2.2849	2.063	2.063	2.072	2.035	2.099	6,436,443	2.0670	1.33%
2024-09-17	2.250	2.220	2.250	2.220	2.280	451,000	1,006,380	2.2314	2.035	2.008	2.035	2.008	2.063	498,555	2.0186	-0.88%
2024-09-16	2.270	2.240	2.270	2.200	2.280	587,000	1,318,310	2.2458	2.053	2.026	2.053	1.990	2.063	648,895	2.0316	0.44%
2024-09-13	2.260	2.240	2.260	2.220	2.300	5,286,500	11,985,410	2.2672	2.044	2.026	2.044	2.008	2.081	5,843,925	2.0509	1.35%
2024-09-12	2.230	2.230	2.240	2.230	2.300	2,806,000	6,370,730	2.2704	2.017	2.017	2.026	2.017	2.081	3,101,873	2.0538	-2.62%
2024-09-11	2.290	2.260	2.290	2.250	2.310	3,554,000	8,069,396	2.2705	2.072	2.044	2.072	2.035	2.090	3,928,745	2.0539	-0.43%
2024-09-10	2.300	2.290	2.300	2.280	2.330	4,323,000	9,978,185	2.3082	2.081	2.072	2.081	2.063	2.108	4,778,831	2.0880	0.00%
2024-09-09	2.300	2.280	2.300	2.250	2.310	12,726,277	29,080,011	2.2850	2.081	2.063	2.081	2.035	2.090	14,068,176	2.0671	0.00%
2024-09-05	2.300	2.290	2.300	2.270	2.320	577,594	1,321,807	2.2885	2.081	2.072	2.081	2.053	2.099	638,497	2.0702	0.88%
2024-09-04	2.280	2.280	2.290	2.270	2.330	1,741,000	3,983,887	2.2883	2.063	2.063	2.072	2.053	2.108	1,924,577	2.0700	-1.72%
2024-09-03	2.320	2.310	2.320	2.290	2.360	1,814,000	4,206,795	2.3191	2.099	2.090	2.099	2.072	2.135	2,005,274	2.0979	-0.43%
2024-09-02	2.330	2.310	2.330	2.310	2.410	2,832,000	6,662,487	2.3526	2.108	2.090	2.108	2.090	2.180	3,130,615	2.1282	-1.69%
2024-08-30	2.370	2.370	2.380	2.320	2.410	4,932,000	11,759,260	2.3843	2.144	2.144	2.153	2.099	2.180	5,452,046	2.1569	2.16%
2024-08-29	2.320	2.310	2.320	2.280	2.340	3,544,500	8,203,060	2.3143	2.099	2.090	2.099	2.063	2.117	3,918,243	2.0936	-0.43%
2024-08-28	2.330	2.320	2.330	2.290	2.360	1,081,500	2,505,570	2.3168	2.108	2.099	2.108	2.072	2.135	1,195,537	2.0958	-0.85%
2024-08-27	2.350	2.340	2.350	2.310	2.390	2,130,000	4,973,435	2.3349	2.126	2.117	2.126	2.090	2.162	2,354,594	2.1122	-1.26%
2024-08-26	2.380	2.370	2.380	2.260	2.380	2,859,500	6,692,630	2.3405	2.153	2.144	2.153	2.044	2.153	3,161,015	2.1172	4.85%
2024-08-23	2.270	2.250	2.270	2.230	2.380	7,286,000	16,800,620	2.3059	2.053	2.035	2.053	2.017	2.153	8,054,259	2.0859	-2.58%
2024-08-22	2.330	2.330	2.340	2.320	2.680	18,974,500	45,733,643	2.4103	2.108	2.108	2.117	2.099	2.424	20,975,231	2.1804	-9.69%
2024-08-21	2.580	2.580	2.590	2.470	2.600	2,385,000	6,077,075	2.5480	2.334	2.334	2.343	2.234	2.352	2,636,482	2.3050	3.61%
2024-08-20	2.490	2.490	2.500	2.460	2.530	2,330,500	5,800,970	2.4892	2.252	2.252	2.262	2.225	2.289	2,576,235	2.2517	-0.80%
2024-08-19	2.510	2.510	2.530	2.460	2.590	3,810,500	9,631,185	2.5275	2.271	2.271	2.289	2.225	2.343	4,212,291	2.2864	3.72%
2024-08-16	2.420	2.420	2.440	2.420	2.470	1,546,500	3,785,840	2.4480	2.189	2.189	2.207	2.189	2.234	1,709,568	2.2145	-0.41%
2024-08-15	2.430	2.400	2.430	2.370	2.460	1,426,000	3,439,585	2.4121	2.198	2.171	2.198	2.144	2.225	1,576,362	2.1820	1.67%
2024-08-14	2.390	2.390	2.400	2.380	2.450	1,779,000	4,294,816	2.4142	2.162	2.162	2.171	2.153	2.216	1,966,583	2.1839	-2.45%
2024-08-13	2.450	2.450	2.460	2.430	2.500	2,577,500	6,319,850	2.4519	2.216	2.216	2.225	2.198	2.262	2,849,280	2.2181	-1.61%
2024-08-12	2.490	2.490	2.520	2.450	2.620	4,030,500	10,101,450	2.5063	2.252	2.252	2.280	2.216	2.370	4,455,489	2.2672	-3.11%
2024-08-09	2.570	2.550	2.570	2.500	2.600	2,228,000	5,711,900	2.5637	2.325	2.307	2.325	2.262	2.352	2,462,927	2.3192	2.80%
2024-08-08	2.500	2.490	2.500	2.490	2.620	3,829,500	9,663,015	2.5233	2.262	2.252	2.262	2.252	2.370	4,233,295	2.2826	-2.72%
2024-08-07	2.570	2.570	2.580	2.520	2.730	10,684,768	28,133,677	2.6331	2.325	2.325	2.334	2.280	2.470	11,811,404	2.3819	1.98%
2024-08-06	2.520	2.520	2.530	2.380	2.550	7,032,374	17,440,344	2.4800	2.280	2.280	2.289	2.153	2.307	7,773,890	2.2435	5.44%
2024-08-05	2.390	2.380	2.390	2.340	2.450	4,480,500	10,711,775	2.3908	2.162	2.153	2.162	2.117	2.216	4,952,938	2.1627	-0.83%
2024-08-02	2.410	2.390	2.410	2.360	2.450	1,705,500	4,107,310	2.4083	2.180	2.162	2.180	2.135	2.216	1,885,333	2.1786	0.00%
2024-08-01	2.410	2.410	2.420	2.350	2.550	12,378,000	30,369,320	2.4535	2.180	2.180	2.189	2.126	2.307	13,683,175	2.2195	-2.82%
2024-07-31	2.480	2.480	2.490	2.380	2.510	3,982,500	9,837,715	2.4702	2.243	2.243	2.252	2.153	2.271	4,402,427	2.2346	5.08%
2024-07-30	2.360	2.360	2.380	2.340	2.420	2,494,000	5,923,005	2.3749	2.135	2.135	2.153	2.117	2.189	2,756,975	2.1484	-2.07%
2024-07-29	2.410	2.410	2.420	2.370	2.440	2,619,155	6,298,946	2.4050	2.180	2.180	2.189	2.144	2.207	2,895,327	2.1756	1.26%
2024-07-26	2.380	2.370	2.380	2.310	2.380	2,635,000	6,197,820	2.3521	2.153	2.144	2.153	2.090	2.153	2,912,843	2.1278	1.71%
2024-07-25	2.340	2.330	2.340	2.280	2.380	3,376,000	7,868,705	2.3308	2.117	2.108	2.117	2.063	2.153	3,731,976	2.1085	-1.68%
2024-07-24	2.380	2.370	2.380	2.300	2.390	4,995,500	11,744,745	2.3511	2.153	2.144	2.153	2.081	2.162	5,522,241	2.1268	3.03%
2024-07-23	2.310	2.290	2.310	2.270	2.350	5,791,500	13,384,315	2.3110	2.090	2.072	2.090	2.053	2.126	6,402,174	2.0906	1.32%
2024-07-22	2.280	2.260	2.280	2.180	2.280	1,954,500	4,359,655	2.2306	2.063	2.044	2.063	1.972	2.063	2,160,589	2.0178	2.24%
2024-07-19	2.230	2.230	2.240	2.220	2.270	4,953,000	11,116,592	2.2444	2.017	2.017	2.026	2.008	2.053	5,475,260	2.0303	-1.76%
2024-07-18	2.270	2.260	2.270	2.230	2.290	2,661,500	5,987,395	2.2496	2.053	2.044	2.053	2.017	2.072	2,942,137	2.0350	0.00%
2024-07-17	2.270	2.250	2.270	2.250	2.310	2,796,000	6,377,260	2.2809	2.053	2.035	2.053	2.035	2.090	3,090,819	2.0633	-0.44%
2024-07-16	2.280	2.270	2.280	2.260	2.330	2,424,500	5,529,985	2.2809	2.063	2.053	2.063	2.044	2.108	2,680,147	2.0633	-1.72%
2024-07-15	2.320	2.300	2.320	2.280	2.370	4,744,000	10,909,390	2.2996	2.099	2.081	2.099	2.063	2.144	5,244,222	2.0803	-1.69%
2024-07-12	2.360	2.350	2.360	2.320	2.380	2,650,000	6,235,900	2.3532	2.135	2.126	2.135	2.099	2.153	2,929,424	2.1287	0.85%
2024-07-11	2.340	2.340	2.350	2.280	2.360	3,569,000	8,300,765	2.3258	2.117	2.117	2.126	2.063	2.135	3,945,327	2.1039	2.18%
2024-07-10	2.290	2.260	2.290	2.260	2.350	2,617,500	6,020,040	2.2999	2.072	2.044	2.072	2.044	2.126	2,893,497	2.0805	-0.43%
2024-07-09	2.300	2.300	2.310	2.240	2.320	2,270,500	5,178,100	2.2806	2.081	2.081	2.090	2.026	2.099	2,509,909	2.0631	1.77%
2024-07-08	2.260	2.240	2.260	2.220	2.270	2,056,500	4,606,265	2.2399	2.044	2.026	2.044	2.008	2.053	2,273,344	2.0262	-0.44%
2024-07-05	2.270	2.260	2.270	2.230	2.310	2,952,500	6,674,040	2.2605	2.053	2.044	2.053	2.017	2.090	3,263,821	2.0449	-1.73%
2024-07-04	2.310	2.300	2.310	2.260	2.380	3,932,000	9,073,085	2.3075	2.090	2.081	2.090	2.044	2.153	4,346,602	2.0874	-1.28%
2024-07-03	2.340	2.330	2.340	2.290	2.360	2,700,500	6,286,545	2.3279	2.117	2.108	2.117	2.072	2.135	2,985,249	2.1059	2.18%
2024-07-02	2.290	2.290	2.300	2.270	2.320	4,017,635	9,219,762	2.2948	2.072	2.072	2.081	2.053	2.099	4,441,267	2.0759	1.33%
2024-06-28	2.260	2.260	2.280	2.250	2.300	1,676,135	3,824,262	2.2816	2.044	2.044	2.063	2.035	2.081	1,852,872	2.0640	0.44%
2024-06-27	2.250	2.240	2.250	2.240	2.310	2,708,500	6,156,080	2.2729	2.035	2.026	2.035	2.026	2.090	2,994,093	2.0561	-2.60%
2024-06-26	2.310	2.300	2.310	2.270	2.320	3,563,000	8,174,410	2.2942	2.090	2.081	2.090	2.053	2.099	3,938,694	2.0754	1.32%
2024-06-25	2.280	2.280	2.290	2.270	2.410	7,162,000	16,705,325	2.3325	2.063	2.063	2.072	2.053	2.180	7,917,184	2.1100	0.44%
2024-06-24	2.270	2.270	2.290	2.140	2.290	11,370,000	25,417,145	2.2355	2.053	2.053	2.072	1.936	2.072	12,568,889	2.0222	5.09%
2024-06-21	2.160	2.160	2.180	2.140	2.200	2,412,000	5,224,840	2.1662	1.954	1.954	1.972	1.936	1.990	2,666,329	1.9596	-0.92%
2024-06-20	2.180	2.170	2.180	2.170	2.220	2,698,000	5,882,640	2.1804	1.972	1.963	1.972	1.963	2.008	2,982,486	1.9724	-1.80%
2024-06-19	2.220	2.200	2.220	2.160	2.240	3,432,500	7,556,575	2.2015	2.008	1.990	2.008	1.954	2.026	3,794,434	1.9915	1.37%
2024-06-18	2.190	2.190	2.210	2.120	2.250	7,544,000	16,593,085	2.1995	1.981	1.981	1.999	1.918	2.035	8,339,463	1.9897	3.30%
2024-06-17	2.120	2.120	2.130	2.090	2.170	4,163,500	8,884,880	2.1340	1.918	1.918	1.927	1.891	1.963	4,602,513	1.9304	0.95%
2024-06-14	2.100	2.100	2.110	2.080	2.140	2,952,000	6,233,215	2.1115	1.900	1.900	1.909	1.882	1.936	3,263,268	1.9101	-0.94%
2024-06-13	2.120	2.110	2.120	2.040	2.130	3,366,500	7,046,015	2.0930	1.918	1.909	1.918	1.845	1.927	3,721,474	1.8933	3.41%
2024-06-12	2.050	2.050	2.060	2.010	2.090	7,673,000	15,694,827	2.0455	1.854	1.854	1.864	1.818	1.891	8,482,065	1.8504	0.99%
2024-06-11	2.230	2.220	2.230	2.170	2.240	5,454,500	12,057,300	2.2105	1.836	1.828	1.836	1.787	1.845	6,623,693	1.8203	0.00%
2024-06-07	2.230	2.220	2.230	2.200	2.270	2,762,000	6,144,440	2.2246	1.836	1.828	1.836	1.812	1.869	3,354,045	1.8319	0.00%
2024-06-06	2.230	2.230	2.240	2.220	2.280	4,649,000	10,421,675	2.2417	1.836	1.836	1.845	1.828	1.878	5,645,531	1.8460	-1.76%
2024-06-05	2.270	2.260	2.270	2.250	2.340	5,335,000	12,225,910	2.2916	1.869	1.861	1.869	1.853	1.927	6,478,578	1.8871	-1.30%
2024-06-04	2.300	2.290	2.300	2.260	2.350	10,014,000	23,018,887	2.2987	1.894	1.886	1.894	1.861	1.935	12,160,539	1.8929	-1.29%
2024-06-03	2.330	2.320	2.330	2.310	2.360	3,441,000	8,016,425	2.3297	1.919	1.910	1.919	1.902	1.943	4,178,591	1.9185	1.30%
2024-05-31	2.300	2.300	2.310	2.300	2.360	3,436,000	7,994,670	2.3267	1.894	1.894	1.902	1.894	1.943	4,172,520	1.9160	0.00%
2024-05-30	2.300	2.300	2.320	2.300	2.370	3,163,500	7,357,610	2.3258	1.894	1.894	1.910	1.894	1.952	3,841,608	1.9152	-2.54%
2024-05-29	2.360	2.360	2.370	2.350	2.400	2,642,000	6,270,090	2.3732	1.943	1.943	1.952	1.935	1.976	3,208,323	1.9543	-2.07%
2024-05-28	2.410	2.410	2.420	2.410	2.470	1,688,500	4,105,320	2.4313	1.985	1.985	1.993	1.985	2.034	2,050,436	2.0022	-1.23%
2024-05-27	2.440	2.440	2.450	2.360	2.450	2,896,200	7,007,240	2.4195	2.009	2.009	2.018	1.943	2.018	3,517,011	1.9924	2.52%
2024-05-24	2.380	2.380	2.400	2.380	2.500	4,419,000	10,730,805	2.4283	1.960	1.960	1.976	1.960	2.059	5,366,229	1.9997	-5.18%
2024-05-23	2.510	2.500	2.510	2.490	2.580	3,642,500	9,153,375	2.5129	2.067	2.059	2.067	2.050	2.125	4,423,284	2.0694	-4.20%
2024-05-22	2.620	2.590	2.620	2.550	2.620	3,977,500	10,296,580	2.5887	2.158	2.133	2.158	2.100	2.158	4,830,092	2.1318	2.75%
2024-05-21	2.550	2.550	2.560	2.500	2.650	9,914,500	25,290,055	2.5508	2.100	2.100	2.108	2.059	2.182	12,039,711	2.1006	-3.77%
2024-05-20	2.650	2.630	2.650	2.620	2.720	4,106,500	10,865,430	2.6459	2.182	2.166	2.182	2.158	2.240	4,986,744	2.1789	-1.85%
2024-05-17	2.700	2.680	2.700	2.640	2.740	5,828,000	15,606,700	2.6779	2.223	2.207	2.223	2.174	2.256	7,077,254	2.2052	1.89%
2024-05-16	2.650	2.640	2.650	2.590	2.670	5,443,000	14,348,790	2.6362	2.182	2.174	2.182	2.133	2.199	6,609,728	2.1709	-0.38%
2024-05-14	2.660	2.650	2.660	2.640	2.740	3,975,000	10,672,635	2.6849	2.190	2.182	2.190	2.174	2.256	4,827,056	2.2110	0.00%
2024-05-13	2.660	2.660	2.670	2.550	2.670	5,174,210	13,475,748	2.6044	2.190	2.190	2.199	2.100	2.199	6,283,322	2.1447	1.53%
2024-05-10	2.620	2.610	2.620	2.500	2.650	10,815,000	28,142,750	2.6022	2.158	2.149	2.158	2.059	2.182	13,133,236	2.1429	4.80%
2024-05-09	2.500	2.490	2.500	2.400	2.500	6,077,500	15,012,357	2.4702	2.059	2.050	2.059	1.976	2.059	7,380,235	2.0341	4.60%
2024-05-08	2.390	2.390	2.400	2.390	2.500	4,756,500	11,620,880	2.4432	1.968	1.968	1.976	1.968	2.059	5,776,074	2.0119	-2.45%
2024-05-07	2.450	2.430	2.450	2.410	2.500	3,237,100	7,877,689	2.4336	2.018	2.001	2.018	1.985	2.059	3,930,985	2.0040	-1.61%
2024-05-06	2.490	2.470	2.490	2.430	2.490	3,836,500	9,438,435	2.4602	2.050	2.034	2.050	2.001	2.050	4,658,868	2.0259	-0.40%
2024-05-03	2.500	2.480	2.500	2.440	2.560	941,000	2,337,135	2.4837	2.059	2.042	2.059	2.009	2.108	1,142,707	2.0453	-0.40%
2024-05-02	2.510	2.490	2.510	2.340	2.510	1,258,000	3,092,270	2.4581	2.067	2.050	2.067	1.927	2.067	1,527,657	2.0242	5.91%
2024-04-30	2.370	2.360	2.370	2.340	2.420	3,162,000	7,477,739	2.3649	1.952	1.943	1.952	1.927	1.993	3,839,787	1.9474	-0.42%
2024-04-29	2.380	2.370	2.380	2.300	2.450	9,140,500	21,848,745	2.3903	1.960	1.952	1.960	1.894	2.018	11,099,801	1.9684	2.15%
2024-04-26	2.330	2.330	2.340	2.250	2.340	9,326,000	21,425,775	2.2974	1.919	1.919	1.927	1.853	1.927	11,325,064	1.8919	3.10%
2024-04-25	2.260	2.250	2.260	2.230	2.280	2,114,000	4,768,915	2.2559	1.861	1.853	1.861	1.836	1.878	2,567,144	1.8577	0.44%
2024-04-24	2.250	2.250	2.260	2.160	2.260	4,604,500	10,170,560	2.2088	1.853	1.853	1.861	1.779	1.861	5,591,492	1.8189	3.21%
2024-04-23	2.180	2.170	2.180	2.170	2.250	13,165,000	28,942,905	2.1985	1.795	1.787	1.795	1.787	1.853	15,986,968	1.8104	-0.46%
2024-04-22	2.190	2.190	2.200	2.190	2.270	3,286,500	7,318,805	2.2269	1.803	1.803	1.812	1.803	1.869	3,990,974	1.8338	-1.35%
2024-04-19	2.220	2.200	2.220	2.200	2.280	5,952,045	13,235,738	2.2237	1.828	1.812	1.828	1.812	1.878	7,227,888	1.8312	-3.06%
2024-04-18	2.290	2.290	2.300	2.270	2.320	2,036,500	4,664,380	2.2904	1.886	1.886	1.894	1.869	1.910	2,473,032	1.8861	0.44%
2024-04-17	2.280	2.280	2.290	2.280	2.330	5,197,770	11,957,866	2.3006	1.878	1.878	1.886	1.878	1.919	6,311,932	1.8945	-0.44%
2024-04-16	2.290	2.270	2.290	2.270	2.340	4,190,000	9,617,605	2.2954	1.886	1.869	1.886	1.869	1.927	5,088,142	1.8902	-2.55%
2024-04-15	2.350	2.330	2.340	2.260	2.360	4,335,500	9,997,845	2.3060	1.935	1.919	1.927	1.861	1.943	5,264,831	1.8990	2.17%
2024-04-12	2.300	2.300	2.320	2.290	2.350	7,086,500	16,443,840	2.3204	1.894	1.894	1.910	1.886	1.935	8,605,518	1.9108	0.00%
2024-04-11	2.300	2.300	2.320	2.270	2.320	3,255,500	7,480,060	2.2977	1.894	1.894	1.910	1.869	1.910	3,953,329	1.8921	0.00%
2024-04-10	2.300	2.300	2.310	2.280	2.360	6,515,000	15,078,840	2.3145	1.894	1.894	1.902	1.878	1.943	7,911,515	1.9059	-2.13%
2024-04-09	2.350	2.340	2.350	2.320	2.380	4,179,000	9,845,520	2.3560	1.935	1.927	1.935	1.910	1.960	5,074,785	1.9401	1.29%
2024-04-08	2.320	2.320	2.330	2.290	2.400	20,469,000	47,919,225	2.3411	1.910	1.910	1.919	1.886	1.976	24,856,608	1.9278	1.31%
2024-04-05	2.290	2.290	2.300	2.170	2.440	4,764,781	10,641,545	2.2334	1.886	1.886	1.894	1.787	2.009	5,786,130	1.8391	-3.38%
2024-04-03	2.370	2.370	2.390	2.340	2.480	12,181,000	29,257,955	2.4019	1.952	1.952	1.968	1.927	2.042	14,792,044	1.9780	-3.27%
2024-04-02	2.450	2.450	2.460	2.360	2.570	10,350,500	25,556,040	2.4691	2.018	2.018	2.026	1.943	2.116	12,569,169	2.0332	2.08%
2024-03-28	2.400	2.400	2.410	2.310	2.480	8,179,500	19,584,635	2.3944	1.976	1.976	1.985	1.902	2.042	9,932,807	1.9717	-0.41%
2024-03-27	2.410	2.390	2.410	2.330	2.410	3,153,000	7,480,625	2.3725	1.985	1.968	1.985	1.919	1.985	3,828,858	1.9537	1.26%
2024-03-26	2.380	2.380	2.390	2.320	2.420	3,343,500	7,946,430	2.3767	1.960	1.960	1.968	1.910	1.993	4,060,192	1.9572	2.15%
2024-03-25	2.330	2.330	2.340	2.330	2.410	2,303,500	5,442,265	2.3626	1.919	1.919	1.927	1.919	1.985	2,797,264	1.9456	-3.32%
2024-03-22	2.410	2.400	2.410	2.350	2.500	3,123,500	7,519,165	2.4073	1.985	1.976	1.985	1.935	2.059	3,793,034	1.9824	-3.98%
2024-03-21	2.510	2.500	2.510	2.450	2.540	5,066,000	12,637,985	2.4947	2.067	2.059	2.067	2.018	2.092	6,151,916	2.0543	3.72%
2024-03-20	2.420	2.420	2.430	2.340	2.460	3,649,000	8,839,430	2.4224	1.993	1.993	2.001	1.927	2.026	4,431,177	1.9948	1.68%
2024-03-19	2.380	2.380	2.390	2.380	2.510	4,204,500	10,204,690	2.4271	1.960	1.960	1.968	1.960	2.067	5,105,751	1.9987	-5.56%
2024-03-18	2.520	2.520	2.530	2.360	2.540	10,185,500	24,784,844	2.4333	2.075	2.075	2.083	1.943	2.092	12,368,801	2.0038	5.00%
2024-03-15	2.400	2.400	2.410	2.330	2.460	9,431,500	22,473,825	2.3828	1.976	1.976	1.985	1.919	2.026	11,453,178	1.9622	-3.61%
2024-03-14	2.490	2.480	2.490	2.470	2.590	4,162,500	10,458,960	2.5127	2.050	2.042	2.050	2.034	2.133	5,054,748	2.0691	-3.49%
2024-03-13	2.580	2.550	2.580	2.540	2.650	4,848,000	12,548,010	2.5883	2.125	2.100	2.125	2.092	2.182	5,887,187	2.1314	-1.15%
2024-03-12	2.610	2.600	2.610	2.500	2.630	4,326,000	11,187,005	2.5860	2.149	2.141	2.149	2.059	2.166	5,253,295	2.1295	2.76%
2024-03-11	2.540	2.520	2.540	2.470	2.540	5,821,500	14,558,040	2.5007	2.092	2.075	2.092	2.034	2.092	7,069,361	2.0593	3.25%
2024-03-08	2.460	2.460	2.470	2.430	2.510	2,051,000	5,076,570	2.4752	2.026	2.026	2.034	2.001	2.067	2,490,640	2.0383	0.82%
2024-03-07	2.440	2.440	2.470	2.430	2.530	2,978,000	7,368,435	2.4743	2.009	2.009	2.034	2.001	2.083	3,616,346	2.0375	-2.40%
2024-03-06	2.500	2.500	2.510	2.440	2.550	3,241,000	8,081,025	2.4934	2.059	2.059	2.067	2.009	2.100	3,935,721	2.0533	2.04%
2024-03-05	2.450	2.450	2.470	2.450	2.560	5,700,000	14,174,521	2.4868	2.018	2.018	2.034	2.018	2.108	6,921,817	2.0478	-6.13%
2024-03-04	2.610	2.600	2.610	2.500	2.630	6,216,000	15,969,091	2.5690	2.149	2.141	2.149	2.059	2.166	7,548,423	2.1156	-1.51%
2024-03-01	2.650	2.650	2.680	2.540	2.740	5,754,880	15,265,717	2.6527	2.182	2.182	2.207	2.092	2.256	6,988,460	2.1844	0.76%
2024-02-29	2.630	2.600	2.630	2.560	2.660	5,759,000	15,106,670	2.6231	2.166	2.141	2.166	2.108	2.190	6,993,464	2.1601	1.15%
2024-02-28	2.600	2.590	2.600	2.580	2.810	6,906,444	18,582,865	2.6907	2.141	2.133	2.141	2.125	2.314	8,386,867	2.2157	-3.35%
2024-02-27	2.690	2.680	2.690	2.550	2.710	4,565,550	11,952,348	2.6179	2.215	2.207	2.215	2.100	2.232	5,544,193	2.1558	0.75%
2024-02-26	2.670	2.670	2.680	2.590	2.730	3,857,500	10,284,495	2.6661	2.199	2.199	2.207	2.133	2.248	4,684,370	2.1955	1.91%
2024-02-23	2.620	2.610	2.620	2.560	2.660	4,886,500	12,682,765	2.5955	2.158	2.149	2.158	2.108	2.190	5,933,940	2.1373	-1.50%
2024-02-22	2.660	2.650	2.660	2.540	2.660	9,476,000	24,513,905	2.5869	2.190	2.182	2.190	2.092	2.190	11,507,217	2.1303	4.31%
2024-02-21	2.550	2.550	2.580	2.400	2.640	11,754,500	30,329,925	2.5803	2.100	2.100	2.125	1.976	2.174	14,274,122	2.1248	4.94%
2024-02-20	2.430	2.420	2.440	2.300	2.450	6,399,000	15,197,745	2.3750	2.001	1.993	2.009	1.894	2.018	7,770,650	1.9558	4.74%
2024-02-19	2.320	2.320	2.350	2.300	2.390	2,674,537	6,271,890	2.3450	1.910	1.910	1.935	1.894	1.968	3,247,834	1.9311	-2.11%
2024-02-16	2.370	2.340	2.390	2.270	2.390	485,500	1,141,905	2.3520	1.952	1.927	1.968	1.869	1.968	589,569	1.9368	5.33%
2024-02-15	2.250	2.210	2.250	2.170	2.250	407,000	902,970	2.2186	1.853	1.820	1.853	1.787	1.853	494,242	1.8270	-0.88%
2024-02-14	2.270	2.250	2.270	2.110	2.290	972,500	2,120,930	2.1809	1.869	1.853	1.869	1.738	1.886	1,180,959	1.7959	0.00%
2024-02-09	2.270	2.250	2.270	2.220	2.320	404,500	912,680	2.2563	1.869	1.853	1.869	1.828	1.910	491,206	1.8580	-1.30%
2024-02-08	2.300	2.300	2.310	2.240	2.320	1,074,000	2,461,255	2.2917	1.894	1.894	1.902	1.845	1.910	1,304,216	1.8872	2.68%
2024-02-07	2.240	2.240	2.270	2.220	2.380	3,552,000	8,150,775	2.2947	1.845	1.845	1.869	1.828	1.960	4,313,385	1.8896	-2.61%
2024-02-06	2.300	2.290	2.300	2.180	2.350	3,503,500	8,049,740	2.2976	1.894	1.886	1.894	1.795	1.935	4,254,489	1.8921	5.02%
2024-02-05	2.190	2.190	2.200	2.140	2.250	3,490,500	7,646,460	2.1906	1.803	1.803	1.812	1.762	1.853	4,238,702	1.8040	-3.95%
2024-02-02	2.280	2.280	2.290	2.270	2.430	4,820,000	11,292,557	2.3429	1.878	1.878	1.886	1.869	2.001	5,853,185	1.9293	0.00%
2024-02-01	2.280	2.280	2.300	2.230	2.320	2,403,500	5,497,720	2.2874	1.878	1.878	1.894	1.836	1.910	2,918,699	1.8836	0.88%
2024-01-31	2.260	2.260	2.290	2.260	2.310	2,225,000	5,076,212	2.2814	1.861	1.861	1.886	1.861	1.902	2,701,937	1.8787	-2.59%
2024-01-30	2.320	2.320	2.340	2.320	2.410	1,736,000	4,095,585	2.3592	1.910	1.910	1.927	1.910	1.985	2,108,118	1.9428	-4.53%
2024-01-29	2.430	2.420	2.430	2.410	2.490	1,241,500	3,030,922	2.4413	2.001	1.993	2.001	1.985	2.050	1,507,620	2.0104	0.83%
2024-01-26	2.410	2.370	2.410	2.360	2.520	6,088,500	14,723,180	2.4182	1.985	1.952	1.985	1.943	2.075	7,393,593	1.9913	-4.37%
2024-01-25	2.520	2.510	2.520	2.360	2.520	2,570,000	6,280,495	2.4438	2.075	2.067	2.075	1.943	2.075	3,120,889	2.0124	3.70%
2024-01-24	2.430	2.420	2.430	2.310	2.450	8,753,500	20,900,860	2.3877	2.001	1.993	2.001	1.902	2.018	10,629,846	1.9662	5.65%
2024-01-23	2.300	2.300	2.320	2.210	2.350	4,586,948	10,505,507	2.2903	1.894	1.894	1.910	1.820	1.935	5,570,178	1.8860	4.55%
2024-01-22	2.200	2.190	2.200	2.180	2.350	6,315,500	14,231,900	2.2535	1.812	1.803	1.812	1.795	1.935	7,669,251	1.8557	-6.38%
2024-01-19	2.350	2.350	2.370	2.330	2.430	2,741,500	6,492,535	2.3682	1.935	1.935	1.952	1.919	2.001	3,329,151	1.9502	-1.67%
2024-01-18	2.390	2.360	2.390	2.330	2.410	2,348,000	5,546,010	2.3620	1.968	1.943	1.968	1.919	1.985	2,851,303	1.9451	0.84%
2024-01-17	2.370	2.370	2.390	2.360	2.490	6,037,400	14,571,440	2.4135	1.952	1.952	1.968	1.943	2.050	7,331,540	1.9875	-5.58%
2024-01-16	2.510	2.510	2.530	2.500	2.590	1,613,500	4,069,685	2.5223	2.067	2.067	2.083	2.059	2.133	1,959,360	2.0770	-1.57%
2024-01-15	2.550	2.550	2.560	2.510	2.580	2,261,000	5,751,840	2.5439	2.100	2.100	2.108	2.067	2.125	2,745,654	2.0949	-1.54%
2024-01-12	2.590	2.570	2.600	2.560	2.660	2,221,500	5,832,845	2.6256	2.133	2.116	2.141	2.108	2.190	2,697,687	2.1622	0.00%
2024-01-11	2.590	2.590	2.600	2.520	2.620	4,255,500	10,991,475	2.5829	2.133	2.133	2.141	2.075	2.158	5,167,683	2.1270	2.37%
2024-01-10	2.530	2.520	2.530	2.490	2.610	3,400,000	8,618,135	2.5347	2.083	2.075	2.083	2.050	2.149	4,128,803	2.0873	0.80%
2024-01-09	2.510	2.510	2.520	2.490	2.620	2,272,000	5,802,015	2.5537	2.067	2.067	2.075	2.050	2.158	2,759,012	2.1029	0.00%
2024-01-08	2.510	2.510	2.520	2.500	2.560	3,185,000	8,043,464	2.5254	2.067	2.067	2.075	2.059	2.108	3,867,717	2.0796	-1.57%
2024-01-05	2.550	2.550	2.560	2.540	2.640	1,571,588	4,069,331	2.5893	2.100	2.100	2.108	2.092	2.174	1,908,464	2.1323	-2.67%
2024-01-04	2.620	2.610	2.630	2.600	2.650	3,459,978	9,075,828	2.6231	2.158	2.149	2.166	2.141	2.182	4,201,637	2.1601	0.38%
2024-01-03	2.610	2.610	2.630	2.590	2.640	2,770,000	7,234,455	2.6117	2.149	2.149	2.166	2.133	2.174	3,363,760	2.1507	0.00%
2024-01-02	2.610	2.600	2.610	2.580	2.730	4,419,000	11,541,977	2.6119	2.149	2.141	2.149	2.125	2.248	5,366,229	2.1509	-2.61%
2023-12-29	2.680	2.680	2.700	2.660	2.770	4,127,000	11,130,973	2.6971	2.207	2.207	2.223	2.190	2.281	5,011,638	2.2210	-2.55%
2023-12-28	2.750	2.720	2.750	2.670	2.790	6,291,000	17,267,976	2.7449	2.265	2.240	2.265	2.199	2.298	7,639,500	2.2604	1.10%
2023-12-27	2.720	2.690	2.720	2.530	2.740	10,213,500	27,183,253	2.6615	2.240	2.215	2.240	2.083	2.256	12,402,803	2.1917	5.43%
2023-12-22	2.580	2.550	2.580	2.510	2.640	7,573,500	19,451,400	2.5684	2.125	2.100	2.125	2.067	2.174	9,196,908	2.1150	0.78%
2023-12-21	2.560	2.560	2.570	2.390	2.600	6,096,508	15,287,304	2.5076	2.108	2.108	2.116	1.968	2.141	7,403,318	2.0649	4.07%
2023-12-20	2.460	2.440	2.460	2.440	2.530	2,464,000	6,118,140	2.4830	2.026	2.009	2.026	2.009	2.083	2,992,168	2.0447	-1.20%
2023-12-19	2.490	2.480	2.490	2.430	2.530	3,263,500	8,135,455	2.4929	2.050	2.042	2.050	2.001	2.083	3,963,044	2.0528	1.63%
2023-12-18	2.450	2.440	2.450	2.440	2.510	2,780,000	6,879,110	2.4745	2.018	2.009	2.018	2.009	2.067	3,375,904	2.0377	-2.39%
2023-12-15	2.510	2.490	2.510	2.420	2.530	6,355,739	15,890,862	2.5002	2.067	2.050	2.067	1.993	2.083	7,718,116	2.0589	4.58%
2023-12-14	2.400	2.400	2.410	2.390	2.500	3,755,500	9,203,600	2.4507	1.976	1.976	1.985	1.968	2.059	4,560,506	2.0181	0.00%
2023-12-13	2.400	2.380	2.400	2.380	2.460	3,432,000	8,249,342	2.4037	1.976	1.960	1.976	1.960	2.026	4,167,662	1.9794	-2.04%
2023-12-12	2.450	2.440	2.460	2.400	2.480	3,535,500	8,656,550	2.4485	2.018	2.009	2.026	1.976	2.042	4,293,348	2.0163	1.66%
2023-12-11	2.410	2.400	2.410	2.290	2.410	6,906,500	16,208,323	2.3468	1.985	1.976	1.985	1.886	1.985	8,386,935	1.9326	0.00%
2023-12-08	2.410	2.400	2.410	2.380	2.470	3,054,600	7,390,988	2.4196	1.985	1.976	1.985	1.960	2.034	3,709,365	1.9925	-0.82%
2023-12-07	2.430	2.420	2.430	2.390	2.510	4,150,000	10,020,578	2.4146	2.001	1.993	2.001	1.968	2.067	5,039,568	1.9884	-2.80%
2023-12-06	2.500	2.480	2.500	2.390	2.500	5,244,600	12,881,861	2.4562	2.059	2.042	2.059	1.968	2.059	6,368,800	2.0227	3.73%
2023-12-05	2.410	2.400	2.410	2.350	2.510	16,725,500	40,460,990	2.4191	1.985	1.976	1.985	1.935	2.067	20,310,674	1.9921	-3.60%
2023-12-04	2.500	2.490	2.500	2.490	2.800	12,161,000	31,942,850	2.6267	2.059	2.050	2.059	2.050	2.306	14,767,757	2.1630	-7.06%
2023-12-01	2.690	2.680	2.690	2.480	2.740	12,403,850	32,706,764	2.6368	2.215	2.207	2.215	2.042	2.256	15,062,662	2.1714	4.67%
2023-11-30	2.570	2.560	2.570	2.540	2.630	9,284,500	23,918,740	2.5762	2.116	2.108	2.116	2.092	2.166	11,274,668	2.1215	0.78%
2023-11-29	2.550	2.520	2.550	2.500	2.630	9,583,000	24,430,993	2.5494	2.100	2.075	2.100	2.059	2.166	11,637,152	2.0994	1.19%
2023-11-28	2.520	2.520	2.530	2.520	2.740	11,160,100	28,706,030	2.5722	2.075	2.075	2.083	2.075	2.256	13,552,310	2.1182	-7.35%
2023-11-27	2.720	2.700	2.720	2.680	2.760	5,432,000	14,704,221	2.7070	2.240	2.223	2.240	2.207	2.273	6,596,370	2.2291	-1.45%
2023-11-24	2.760	2.760	2.770	2.740	2.870	4,527,500	12,623,696	2.7882	2.273	2.273	2.281	2.256	2.363	5,497,987	2.2961	-2.13%
2023-11-23	2.820	2.820	2.830	2.740	2.820	6,197,000	17,289,443	2.7900	2.322	2.322	2.330	2.256	2.322	7,525,350	2.2975	0.71%
2023-11-22	2.800	2.760	2.800	2.760	2.840	4,594,000	12,827,715	2.7923	2.306	2.273	2.306	2.273	2.339	5,578,741	2.2994	-1.06%
2023-11-21	2.830	2.820	2.830	2.810	2.880	5,187,000	14,722,920	2.8384	2.330	2.322	2.330	2.314	2.372	6,298,853	2.3374	-0.35%
2023-11-20	2.840	2.810	2.840	2.690	2.840	8,396,500	23,397,695	2.7866	2.339	2.314	2.339	2.215	2.339	10,196,322	2.2947	5.19%
2023-11-17	2.700	2.690	2.700	2.670	2.720	6,118,000	16,482,240	2.6941	2.223	2.215	2.223	2.199	2.240	7,429,417	2.2185	-0.37%
2023-11-16	2.710	2.710	2.720	2.670	2.870	8,580,500	23,477,125	2.7361	2.232	2.232	2.240	2.199	2.363	10,419,763	2.2531	-4.58%
2023-11-15	2.840	2.830	2.840	2.790	2.890	7,951,500	22,580,250	2.8397	2.339	2.330	2.339	2.298	2.380	9,655,934	2.3385	2.16%
2023-11-14	2.780	2.770	2.780	2.760	2.850	2,990,000	8,364,955	2.7976	2.289	2.281	2.289	2.273	2.347	3,630,918	2.3038	-0.71%
2023-11-13	2.800	2.790	2.800	2.720	2.870	7,072,000	19,626,625	2.7753	2.306	2.298	2.306	2.240	2.363	8,587,910	2.2854	-1.75%
2023-11-10	2.850	2.850	2.870	2.850	2.930	2,489,500	7,141,000	2.8684	2.347	2.347	2.363	2.347	2.413	3,023,134	2.3621	-3.39%
2023-11-09	2.950	2.940	2.950	2.950	3.060	2,682,000	8,010,135	2.9866	2.429	2.421	2.429	2.429	2.520	3,256,897	2.4594	-4.22%
2023-11-08	3.080	3.040	3.080	3.020	3.100	2,379,000	7,280,360	3.0603	2.536	2.503	2.536	2.487	2.553	2,888,948	2.5201	0.65%
2023-11-07	3.060	3.060	3.070	3.030	3.150	2,926,000	8,959,560	3.0621	2.520	2.520	2.528	2.495	2.594	3,553,199	2.5215	-2.86%
2023-11-06	3.150	3.150	3.170	3.070	3.210	3,184,000	9,949,080	3.1247	2.594	2.594	2.610	2.528	2.643	3,866,502	2.5731	3.96%
2023-11-03	3.030	3.020	3.030	2.920	3.050	1,685,000	5,033,804	2.9874	2.495	2.487	2.495	2.405	2.512	2,046,186	2.4601	3.06%
2023-11-02	2.940	2.920	2.940	2.920	3.000	1,191,500	3,532,103	2.9644	2.421	2.405	2.421	2.405	2.470	1,446,903	2.4411	-0.34%
2023-11-01	2.950	2.940	2.950	2.920	3.000	2,058,500	6,082,242	2.9547	2.429	2.421	2.429	2.405	2.470	2,499,747	2.4331	-1.67%
2023-10-31	3.000	2.970	3.000	2.960	3.090	3,016,592	9,059,136	3.0031	2.470	2.446	2.470	2.438	2.545	3,663,210	2.4730	-1.96%
2023-10-30	3.060	3.050	3.060	3.000	3.130	2,557,500	7,861,585	3.0739	2.520	2.512	2.520	2.470	2.578	3,105,710	2.5313	1.32%
2023-10-27	3.020	3.020	3.040	2.980	3.080	2,457,500	7,433,430	3.0248	2.487	2.487	2.503	2.454	2.536	2,984,274	2.4909	0.67%
2023-10-26	3.000	2.990	3.000	2.930	3.040	1,954,000	5,827,965	2.9826	2.470	2.462	2.470	2.413	2.503	2,372,847	2.4561	0.00%
2023-10-25	3.000	3.000	3.030	2.990	3.160	2,997,000	9,166,550	3.0586	2.470	2.470	2.495	2.462	2.602	3,639,418	2.5187	-1.64%
2023-10-24	3.050	3.040	3.050	2.960	3.090	3,575,463	10,799,874	3.0206	2.512	2.503	2.512	2.438	2.545	4,341,877	2.4874	0.66%
2023-10-20	3.030	3.030	3.070	3.030	3.150	1,787,465	5,515,207	3.0855	2.495	2.495	2.528	2.495	2.594	2,170,615	2.5409	-1.94%
2023-10-19	3.090	3.090	3.110	3.080	3.160	1,100,500	3,434,785	3.1211	2.545	2.545	2.561	2.536	2.602	1,336,396	2.5702	-1.59%
2023-10-18	3.140	3.130	3.140	3.130	3.280	1,805,257	5,737,940	3.1785	2.586	2.578	2.586	2.578	2.701	2,192,221	2.6174	-3.09%
2023-10-17	3.240	3.240	3.260	3.200	3.280	1,127,500	3,661,415	3.2474	2.668	2.668	2.685	2.635	2.701	1,369,184	2.6742	0.31%
2023-10-16	3.230	3.210	3.230	3.190	3.270	1,942,240	6,282,440	3.2346	2.660	2.643	2.660	2.627	2.693	2,358,567	2.6637	0.94%
2023-10-13	3.200	3.200	3.240	3.200	3.380	2,686,000	8,813,255	3.2812	2.635	2.635	2.668	2.635	2.783	3,261,754	2.7020	-5.60%
2023-10-12	3.390	3.380	3.390	3.310	3.540	4,444,000	15,336,152	3.4510	2.792	2.783	2.792	2.726	2.915	5,396,588	2.8418	2.73%
2023-10-11	3.300	3.300	3.310	3.220	3.360	1,679,500	5,512,115	3.2820	2.717	2.717	2.726	2.652	2.767	2,039,507	2.7027	2.80%
2023-10-10	3.210	3.200	3.210	3.190	3.290	1,195,000	3,870,528	3.2389	2.643	2.635	2.643	2.627	2.709	1,451,153	2.6672	-0.31%
2023-10-09	3.220	3.190	3.220	3.030	3.250	3,227,500	10,137,280	3.1409	2.652	2.627	2.652	2.495	2.676	3,919,327	2.5865	6.27%
2023-10-06	3.030	3.020	3.030	2.900	3.300	1,151,133	3,463,386	3.0087	2.495	2.487	2.495	2.388	2.717	1,397,883	2.4776	3.06%
2023-10-05	2.940	2.930	2.940	2.850	2.970	491,000	1,442,185	2.9372	2.421	2.413	2.421	2.347	2.446	596,248	2.4188	0.34%
2023-10-04	2.930	2.930	2.940	2.870	2.950	923,500	2,686,585	2.9091	2.413	2.413	2.421	2.363	2.429	1,121,456	2.3956	0.00%
2023-10-03	2.930	2.920	2.930	2.900	3.190	1,331,000	3,972,270	2.9844	2.413	2.405	2.413	2.388	2.627	1,616,305	2.4576	-9.01%
2023-09-29	3.220	3.220	3.230	3.210	3.370	1,610,000	5,287,705	3.2843	2.652	2.652	2.660	2.643	2.775	1,955,110	2.7046	-4.45%
2023-09-28	3.370	3.340	3.370	3.180	3.440	8,162,000	27,336,685	3.3493	2.775	2.750	2.775	2.619	2.833	9,911,556	2.7581	6.65%
2023-09-27	3.160	3.160	3.180	3.110	3.190	1,880,000	5,956,719	3.1685	2.602	2.602	2.619	2.561	2.627	2,282,985	2.6092	1.28%
2023-09-26	3.120	3.100	3.120	3.070	3.180	1,802,000	5,596,482	3.1057	2.569	2.553	2.569	2.528	2.619	2,188,266	2.5575	-1.27%
2023-09-25	3.160	3.160	3.170	3.150	3.290	1,272,500	4,053,248	3.1853	2.602	2.602	2.610	2.594	2.709	1,545,265	2.6230	-3.36%
2023-09-22	3.270	3.260	3.270	3.120	3.280	1,547,500	4,980,045	3.2181	2.693	2.685	2.693	2.569	2.701	1,879,213	2.6501	3.15%
2023-09-21	3.170	3.150	3.170	3.100	3.210	1,138,000	3,587,994	3.1529	2.610	2.594	2.610	2.553	2.643	1,381,935	2.5964	0.63%
2023-09-20	3.150	3.150	3.170	3.130	3.220	1,606,500	5,086,325	3.1661	2.594	2.594	2.610	2.578	2.652	1,950,859	2.6072	-2.48%
2023-09-19	3.230	3.220	3.230	3.210	3.340	3,059,500	9,945,790	3.2508	2.660	2.652	2.660	2.643	2.750	3,715,315	2.6770	-3.87%
2023-09-18	3.360	3.350	3.360	3.210	3.460	3,539,303	11,956,317	3.3782	2.767	2.759	2.767	2.643	2.849	4,297,966	2.7819	-1.47%
2023-09-15	3.410	3.410	3.420	3.350	3.450	5,116,000	17,462,029	3.4132	2.808	2.808	2.816	2.759	2.841	6,212,634	2.8107	1.49%
2023-09-14	3.360	3.360	3.400	3.310	3.460	2,048,500	6,915,547	3.3759	2.767	2.767	2.800	2.726	2.849	2,487,604	2.7800	0.00%
2023-09-13	3.360	3.340	3.360	3.250	3.380	3,059,200	10,165,531	3.3229	2.767	2.750	2.767	2.676	2.783	3,714,951	2.7364	-0.30%
2023-09-12	3.370	3.370	3.390	3.290	3.390	1,135,397	3,810,235	3.3559	2.775	2.775	2.792	2.709	2.792	1,378,774	2.7635	0.90%
2023-09-11	3.340	3.340	3.350	3.270	3.380	4,391,500	14,556,620	3.3147	2.750	2.750	2.759	2.693	2.783	5,332,835	2.7296	-2.05%
2023-09-07	3.410	3.410	3.420	3.250	3.460	5,861,000	19,842,714	3.3856	2.808	2.808	2.816	2.676	2.849	7,117,328	2.7879	1.49%
2023-09-06	3.360	3.350	3.360	3.330	3.420	2,688,000	9,032,705	3.3604	2.767	2.759	2.767	2.742	2.816	3,264,183	2.7672	-2.61%
2023-09-05	3.450	3.450	3.470	3.420	3.640	3,934,000	13,673,292	3.4757	2.841	2.841	2.857	2.816	2.997	4,777,268	2.8622	-5.22%
2023-09-04	3.640	3.620	3.640	3.370	3.660	8,098,530	28,739,997	3.5488	2.997	2.981	2.997	2.775	3.014	9,834,481	2.9224	8.01%
2023-08-31	3.370	3.370	3.390	3.310	3.540	7,654,200	25,786,448	3.3689	2.775	2.775	2.792	2.726	2.915	9,294,907	2.7743	-3.44%
2023-08-30	3.490	3.490	3.500	3.460	3.720	6,426,000	22,853,825	3.5565	2.874	2.874	2.882	2.849	3.063	7,803,438	2.9287	-3.06%
2023-08-29	3.600	3.590	3.600	3.540	3.750	5,870,700	21,209,814	3.6128	2.965	2.956	2.965	2.915	3.088	7,129,107	2.9751	-3.49%
2023-08-28	3.730	3.720	3.730	3.520	3.850	14,711,500	54,483,938	3.7035	3.072	3.063	3.072	2.899	3.170	17,864,966	3.0498	5.97%
2023-08-25	3.520	3.520	3.540	3.470	3.650	11,501,500	40,896,407	3.5557	2.899	2.899	2.915	2.857	3.006	13,966,890	2.9281	-1.40%
2023-08-24	3.570	3.570	3.580	3.130	3.620	23,275,500	80,051,169	3.4393	2.940	2.940	2.948	2.578	2.981	28,264,692	2.8322	14.06%
2023-08-23	3.130	3.120	3.130	2.930	3.200	19,415,568	60,133,368	3.0972	2.578	2.569	2.578	2.413	2.635	23,577,369	2.5505	1.62%
2023-08-22	3.080	3.080	3.090	2.680	3.140	44,850,143	132,363,002	2.9512	2.536	2.536	2.545	2.207	2.586	54,463,942	2.4303	14.93%
2023-08-21	2.680	2.680	2.690	2.560	2.800	19,830,000	53,288,108	2.6872	2.207	2.207	2.215	2.108	2.306	24,080,636	2.2129	-0.37%
2023-08-18	2.690	2.690	2.700	2.680	2.860	6,166,500	17,008,255	2.7582	2.215	2.215	2.223	2.207	2.355	7,488,313	2.2713	-4.95%
2023-08-17	2.830	2.830	2.840	2.770	2.860	2,187,500	6,157,115	2.8147	2.330	2.330	2.339	2.281	2.355	2,656,399	2.3178	-1.39%
2023-08-16	2.870	2.850	2.870	2.820	2.920	2,692,500	7,734,152	2.8725	2.363	2.347	2.363	2.322	2.405	3,269,648	2.3654	-1.03%
2023-08-15	2.900	2.900	2.910	2.830	2.950	4,339,000	12,515,264	2.8844	2.388	2.388	2.396	2.330	2.429	5,269,081	2.3752	-0.34%
2023-08-14	2.910	2.900	2.910	2.810	2.910	6,713,000	19,178,599	2.8569	2.396	2.388	2.396	2.314	2.396	8,151,957	2.3526	-1.02%
2023-08-11	2.940	2.940	2.950	2.910	3.060	4,129,000	12,166,161	2.9465	2.421	2.421	2.429	2.396	2.520	5,014,067	2.4264	-3.29%
2023-08-10	3.040	3.020	3.040	3.000	3.080	4,341,500	13,152,276	3.0294	2.503	2.487	2.503	2.470	2.536	5,272,117	2.4947	-0.33%
2023-08-09	3.050	3.030	3.050	3.010	3.200	4,176,100	12,788,926	3.0624	2.512	2.495	2.512	2.479	2.635	5,071,263	2.5218	-2.87%
2023-08-08	3.140	3.140	3.150	3.080	3.270	4,774,500	14,955,300	3.1323	2.586	2.586	2.594	2.536	2.693	5,797,932	2.5794	-4.27%
2023-08-07	3.280	3.270	3.280	3.190	3.350	3,091,700	10,065,907	3.2558	2.701	2.693	2.701	2.627	2.759	3,754,418	2.6811	-0.61%
2023-08-04	3.300	3.290	3.300	3.270	3.480	6,108,700	20,595,112	3.3714	2.717	2.709	2.717	2.693	2.866	7,418,123	2.7763	-2.08%
2023-08-03	3.370	3.340	3.370	3.250	3.410	3,959,500	13,295,372	3.3578	2.775	2.750	2.775	2.676	2.808	4,808,234	2.7651	0.60%
2023-08-02	3.350	3.320	3.350	3.270	3.550	5,579,000	18,916,650	3.3907	2.759	2.734	2.759	2.693	2.923	6,774,880	2.7922	-4.83%
2023-08-01	3.520	3.510	3.520	3.440	3.660	3,615,000	12,874,650	3.5615	2.899	2.890	2.899	2.833	3.014	4,389,889	2.9328	0.00%
2023-07-31	3.520	3.510	3.520	3.410	3.670	9,879,500	35,118,480	3.5547	2.899	2.890	2.899	2.808	3.022	11,997,208	2.9272	4.14%
2023-07-28	3.380	3.380	3.390	3.100	3.390	8,245,500	27,065,657	3.2825	2.783	2.783	2.792	2.553	2.792	10,012,954	2.7031	8.68%
2023-07-27	3.110	3.100	3.110	3.050	3.150	4,178,500	12,956,225	3.1007	2.561	2.553	2.561	2.512	2.594	5,074,177	2.5534	0.32%
2023-07-26	3.100	3.070	3.100	3.020	3.200	1,164,500	3,598,384	3.0901	2.553	2.528	2.553	2.487	2.635	1,414,115	2.5446	-1.27%
2023-07-25	3.140	3.130	3.140	3.030	3.140	2,481,500	7,707,592	3.1060	2.586	2.578	2.586	2.495	2.586	3,013,419	2.5578	3.63%
2023-07-24	3.030	3.020	3.030	3.000	3.070	1,301,500	3,941,435	3.0284	2.495	2.487	2.495	2.470	2.528	1,580,481	2.4938	-1.30%
2023-07-21	3.070	3.070	3.080	3.050	3.140	1,143,960	3,536,336	3.0913	2.528	2.528	2.536	2.512	2.586	1,389,172	2.5456	0.00%
2023-07-20	3.070	3.070	3.090	3.000	3.110	1,131,500	3,477,394	3.0733	2.528	2.528	2.545	2.470	2.561	1,374,041	2.5308	1.32%
2023-07-19	3.030	3.030	3.040	2.960	3.130	2,219,400	6,695,691	3.0169	2.495	2.495	2.503	2.438	2.578	2,695,137	2.4844	-0.98%
2023-07-18	3.060	3.040	3.060	3.010	3.110	2,004,900	6,098,217	3.0417	2.520	2.503	2.520	2.479	2.561	2,434,658	2.5048	-1.61%
2023-07-14	3.110	3.100	3.110	3.070	3.190	2,395,000	7,440,245	3.1066	2.561	2.553	2.561	2.528	2.627	2,908,377	2.5582	-1.58%
2023-07-13	3.160	3.150	3.160	3.040	3.170	4,891,000	15,179,725	3.1036	2.602	2.594	2.602	2.503	2.610	5,939,404	2.5558	3.95%
2023-07-12	3.040	3.030	3.040	2.980	3.060	4,289,500	12,960,935	3.0215	2.503	2.495	2.503	2.454	2.520	5,208,971	2.4882	0.66%
2023-07-11	3.020	3.010	3.020	2.980	3.080	3,698,000	11,133,905	3.0108	2.487	2.479	2.487	2.454	2.536	4,490,680	2.4793	0.33%
2023-07-10	3.010	3.000	3.010	2.950	3.040	1,792,500	5,372,415	2.9972	2.479	2.470	2.479	2.429	2.503	2,176,729	2.4681	0.00%
2023-07-07	3.010	2.990	3.010	2.890	3.030	4,970,500	14,812,285	2.9800	2.479	2.462	2.479	2.380	2.495	6,035,946	2.4540	2.03%
2023-07-06	2.950	2.940	2.950	2.890	3.120	5,788,000	17,313,479	2.9913	2.429	2.421	2.429	2.380	2.569	7,028,680	2.4633	-1.99%
2023-07-05	3.010	3.010	3.020	3.000	3.100	1,275,500	3,859,020	3.0255	2.479	2.479	2.487	2.470	2.553	1,548,908	2.4914	-2.90%
2023-07-04	3.100	3.090	3.100	3.040	3.110	2,336,500	7,159,740	3.0643	2.553	2.545	2.553	2.503	2.561	2,837,338	2.5234	0.32%
2023-07-03	3.090	3.070	3.090	3.000	3.090	3,269,700	9,965,999	3.0480	2.545	2.528	2.545	2.470	2.545	3,970,573	2.5100	2.66%
2023-06-30	3.010	3.000	3.010	2.940	3.060	4,836,500	14,565,825	3.0116	2.479	2.470	2.479	2.421	2.520	5,873,222	2.4800	1.69%
2023-06-29	2.960	2.960	2.970	2.930	3.170	8,907,000	27,014,110	3.0329	2.438	2.438	2.446	2.413	2.610	10,816,249	2.4975	-6.62%
2023-06-28	3.170	3.160	3.170	3.100	3.230	5,234,400	16,483,465	3.1491	2.610	2.602	2.610	2.553	2.660	6,356,414	2.5932	-1.86%
2023-06-27	3.230	3.230	3.240	3.180	3.290	2,652,000	8,575,108	3.2334	2.660	2.660	2.668	2.619	2.709	3,220,466	2.6627	1.25%
2023-06-26	3.190	3.180	3.190	3.170	3.370	2,629,900	8,449,614	3.2129	2.627	2.619	2.627	2.610	2.775	3,193,629	2.6458	0.31%
2023-06-23	3.180	3.180	3.190	3.160	3.500	2,947,500	9,560,090	3.2435	2.619	2.619	2.627	2.602	2.882	3,579,308	2.6709	-10.17%
2023-06-21	3.540	3.530	3.540	3.460	3.580	7,123,500	25,001,507	3.5097	2.915	2.907	2.915	2.849	2.948	8,650,449	2.8902	-0.28%
2023-06-20	3.550	3.550	3.560	3.500	3.680	7,480,000	26,480,265	3.5401	2.923	2.923	2.932	2.882	3.030	9,083,366	2.9152	-3.01%
2023-06-19	3.660	3.650	3.660	3.520	3.700	4,909,000	17,735,322	3.6128	3.014	3.006	3.014	2.899	3.047	5,961,263	2.9751	0.83%
2023-06-16	3.630	3.620	3.630	3.390	3.660	7,578,500	27,163,373	3.5843	2.989	2.981	2.989	2.792	3.014	9,202,980	2.9516	7.40%
2023-06-15	3.380	3.370	3.380	3.250	3.450	7,523,500	25,239,780	3.3548	2.783	2.775	2.783	2.676	2.841	9,136,191	2.7626	3.36%
2023-06-14	3.270	3.260	3.270	3.210	3.360	4,910,500	16,036,325	3.2657	2.693	2.685	2.693	2.643	2.767	5,963,084	2.6893	0.31%
2023-06-13	3.260	3.250	3.260	3.180	3.280	6,155,500	19,967,790	3.2439	2.685	2.676	2.685	2.619	2.701	7,474,955	2.6713	1.56%
2023-06-12	3.210	3.200	3.210	3.140	3.250	1,992,500	6,329,035	3.1764	2.643	2.635	2.643	2.586	2.676	2,419,600	2.6157	-0.93%
2023-06-09	3.240	3.240	3.250	3.170	3.280	2,261,500	7,285,461	3.2215	2.668	2.668	2.676	2.610	2.701	2,746,261	2.6529	0.00%
2023-06-08	3.240	3.220	3.240	3.120	3.270	3,328,500	10,603,380	3.1856	2.668	2.652	2.668	2.569	2.693	4,041,977	2.6233	-0.31%
2023-06-07	3.250	3.240	3.250	3.200	3.390	5,325,000	17,539,340	3.2938	2.676	2.668	2.676	2.635	2.792	6,466,434	2.7124	4.50%
2023-06-06	3.110	3.100	3.110	3.100	3.320	2,141,000	6,865,713	3.2068	2.561	2.553	2.561	2.553	2.734	2,599,931	2.6407	-4.01%
2023-06-05	3.240	3.230	3.240	3.210	3.460	2,116,000	6,895,187	3.2586	2.668	2.660	2.668	2.643	2.849	2,569,573	2.6834	-2.70%
2023-06-02	3.330	3.320	3.330	3.150	3.340	4,181,500	13,689,557	3.2738	2.742	2.734	2.742	2.594	2.750	5,077,820	2.6960	6.39%
2023-06-01	3.130	3.120	3.130	3.090	3.280	4,986,000	15,838,708	3.1766	2.578	2.569	2.578	2.545	2.701	6,054,768	2.6159	-2.80%
2023-05-31	3.220	3.210	3.220	3.110	3.290	6,959,000	22,008,972	3.1627	2.652	2.643	2.652	2.561	2.709	8,450,688	2.6044	-2.13%
2023-05-30	3.290	3.280	3.290	3.180	3.520	3,470,000	11,276,662	3.2498	2.709	2.701	2.709	2.619	2.899	4,213,808	2.6761	0.30%
2023-05-29	3.480	3.450	3.480	3.440	3.620	5,200,500	18,391,450	3.5365	2.701	2.678	2.701	2.670	2.810	6,700,323	2.7449	-2.79%
2023-05-25	3.580	3.580	3.600	3.520	3.690	4,237,500	15,063,739	3.5549	2.779	2.779	2.794	2.732	2.864	5,459,594	2.7591	-3.24%
2023-05-24	3.700	3.690	3.700	3.680	3.900	3,055,000	11,354,949	3.7168	2.872	2.864	2.872	2.856	3.027	3,936,061	2.8849	-2.89%
2023-05-23	3.810	3.790	3.810	3.770	4.020	4,161,250	16,044,632	3.8557	2.957	2.942	2.957	2.926	3.120	5,361,354	2.9926	-3.54%
2023-05-22	3.950	3.910	3.950	3.840	3.980	4,935,250	19,268,220	3.9042	3.066	3.035	3.066	2.980	3.089	6,358,575	3.0303	0.51%
2023-05-19	3.930	3.880	3.930	3.870	4.100	2,618,000	10,307,455	3.9371	3.050	3.011	3.050	3.004	3.182	3,373,031	3.0558	-3.44%
2023-05-18	4.070	4.070	4.090	3.900	4.120	5,231,000	21,187,153	4.0503	3.159	3.159	3.174	3.027	3.198	6,739,619	3.1437	3.04%
2023-05-17	3.950	3.910	3.950	3.910	4.270	4,502,000	18,148,099	4.0311	3.066	3.035	3.066	3.035	3.314	5,800,376	3.1288	-7.06%
2023-05-16	4.250	4.250	4.260	4.130	4.390	6,776,000	28,700,345	4.2356	3.299	3.299	3.306	3.206	3.407	8,730,197	3.2875	0.00%
2023-05-15	4.250	4.240	4.250	3.930	4.270	7,696,000	31,819,061	4.1345	3.299	3.291	3.299	3.050	3.314	9,915,525	3.2090	7.59%
2023-05-12	3.950	3.950	3.960	3.850	4.110	4,248,500	16,800,026	3.9543	3.066	3.066	3.074	2.988	3.190	5,473,766	3.0692	-2.23%
2023-05-11	4.040	4.040	4.060	3.920	4.060	3,590,000	14,328,354	3.9912	3.136	3.136	3.151	3.043	3.151	4,625,355	3.0978	0.00%
2023-05-10	4.040	4.030	4.040	3.720	4.060	5,696,240	22,558,609	3.9603	3.136	3.128	3.136	2.887	3.151	7,339,034	3.0738	6.32%
2023-05-09	3.800	3.790	3.800	3.720	4.030	4,664,500	17,860,969	3.8291	2.949	2.942	2.949	2.887	3.128	6,009,741	2.9720	-2.81%
2023-05-08	3.910	3.900	3.910	3.810	4.310	5,600,660	22,092,819	3.9447	3.035	3.027	3.035	2.957	3.345	7,215,889	3.0617	-4.40%
2023-05-05	4.090	4.090	4.100	3.930	4.260	4,928,500	20,478,507	4.1551	3.174	3.174	3.182	3.050	3.306	6,349,878	3.2250	4.07%
2023-05-04	3.930	3.930	3.950	3.730	4.000	8,066,200	31,295,557	3.8798	3.050	3.050	3.066	2.895	3.105	10,392,490	3.0114	5.65%
2023-05-03	3.720	3.700	3.720	3.700	3.840	671,000	2,528,940	3.7689	2.887	2.872	2.887	2.872	2.980	864,516	2.9253	-2.36%
2023-05-02	3.810	3.800	3.810	3.660	4.030	3,422,400	12,909,312	3.7720	2.957	2.949	2.957	2.841	3.128	4,409,419	2.9277	-2.81%
2023-04-28	3.920	3.910	3.920	3.840	4.010	1,696,500	6,635,255	3.9111	3.043	3.035	3.043	2.980	3.112	2,185,770	3.0357	-0.25%
2023-04-27	3.930	3.920	3.930	3.810	4.000	2,623,000	10,186,633	3.8836	3.050	3.043	3.050	2.957	3.105	3,379,473	3.0143	-1.75%
2023-04-26	4.000	3.980	4.000	3.870	4.050	2,692,500	10,682,507	3.9675	3.105	3.089	3.105	3.004	3.143	3,469,016	3.0794	0.50%
2023-04-25	3.980	3.970	3.980	3.930	4.190	5,903,000	23,792,795	4.0306	3.089	3.081	3.089	3.050	3.252	7,605,424	3.1284	-4.10%
2023-04-24	4.150	4.120	4.150	3.980	4.180	2,537,500	10,371,119	4.0871	3.221	3.198	3.221	3.089	3.244	3,269,314	3.1723	1.22%
2023-04-21	4.100	4.100	4.140	4.020	4.200	4,382,500	18,089,245	4.1276	3.182	3.182	3.213	3.120	3.260	5,646,412	3.2037	-1.44%
2023-04-20	4.160	4.150	4.160	4.080	4.210	1,427,500	5,937,917	4.1597	3.229	3.221	3.229	3.167	3.268	1,839,191	3.2285	-0.48%
2023-04-19	4.180	4.180	4.200	4.040	4.250	1,564,000	6,565,800	4.1981	3.244	3.244	3.260	3.136	3.299	2,015,057	3.2584	-0.24%
2023-04-18	4.190	4.170	4.200	3.840	4.350	2,239,500	9,315,050	4.1594	3.252	3.237	3.260	2.980	3.376	2,885,371	3.2284	-1.64%
2023-04-17	4.260	4.250	4.260	4.130	4.270	3,089,500	13,011,314	4.2115	3.306	3.299	3.306	3.206	3.314	3,980,511	3.2688	1.43%
2023-04-14	4.200	4.180	4.200	4.100	4.410	4,779,500	19,918,544	4.1675	3.260	3.244	3.260	3.182	3.423	6,157,907	3.2346	-2.78%
2023-04-13	4.320	4.320	4.330	4.040	4.330	8,933,500	37,345,272	4.1804	3.353	3.353	3.361	3.136	3.361	11,509,919	3.2446	2.13%
2023-04-12	4.230	4.230	4.240	4.200	4.380	4,052,500	17,312,030	4.2719	3.283	3.283	3.291	3.260	3.400	5,221,240	3.3157	-1.86%
2023-04-11	4.310	4.300	4.310	4.160	4.500	5,690,000	24,325,555	4.2751	3.345	3.337	3.345	3.229	3.493	7,330,995	3.3182	-4.22%
2023-04-06	4.500	4.500	4.520	4.070	4.510	10,106,000	43,649,585	4.3192	3.493	3.493	3.508	3.159	3.500	13,020,568	3.3524	4.17%
2023-04-04	4.320	4.320	4.330	4.270	4.750	3,511,500	15,329,245	4.3654	3.353	3.353	3.361	3.314	3.687	4,524,216	3.3883	-6.90%
2023-04-03	4.640	4.630	4.640	4.510	4.720	6,414,500	29,571,186	4.6101	3.601	3.594	3.601	3.500	3.663	8,264,440	3.5781	0.00%
2023-03-31	4.640	4.640	4.660	4.570	4.760	7,414,000	34,619,822	4.6695	3.601	3.601	3.617	3.547	3.695	9,552,196	3.6243	-0.85%
2023-03-30	4.680	4.650	4.700	4.580	4.780	1,655,500	7,736,780	4.6734	3.632	3.609	3.648	3.555	3.710	2,132,946	3.6273	0.00%
2023-03-29	4.680	4.680	4.700	4.520	4.720	2,705,500	12,568,896	4.6457	3.632	3.632	3.648	3.508	3.663	3,485,766	3.6058	2.63%
2023-03-28	4.560	4.560	4.580	4.470	4.660	2,264,500	10,306,771	4.5515	3.539	3.539	3.555	3.469	3.617	2,917,581	3.5326	-1.08%
2023-03-27	4.610	4.610	4.630	4.370	4.740	13,011,000	58,601,769	4.5040	3.578	3.578	3.594	3.392	3.679	16,763,369	3.4958	0.22%
2023-03-24	4.600	4.590	4.600	4.560	5.140	11,479,400	55,078,844	4.7981	3.570	3.563	3.570	3.539	3.989	14,790,056	3.7240	-7.82%
2023-03-23	4.990	4.990	5.000	4.930	5.250	6,714,000	33,767,014	5.0293	3.873	3.873	3.881	3.826	4.075	8,650,316	3.9036	-6.20%
2023-03-22	5.320	5.300	5.320	5.100	5.440	5,247,500	27,880,777	5.3132	4.129	4.114	4.129	3.958	4.222	6,760,878	4.1238	4.31%
2023-03-21	5.100	5.080	5.100	4.930	5.150	3,103,000	15,723,591	5.0672	3.958	3.943	3.958	3.826	3.997	3,997,904	3.9330	2.82%
2023-03-20	4.960	4.940	4.960	4.800	5.010	4,035,500	19,898,105	4.9308	3.850	3.834	3.850	3.726	3.889	5,199,337	3.8270	-2.55%
2023-03-17	5.090	5.070	5.090	4.920	5.130	6,112,000	30,713,995	5.0252	3.951	3.935	3.951	3.819	3.982	7,874,699	3.9003	3.88%
2023-03-16	4.900	4.900	4.920	4.820	4.980	2,660,000	13,028,567	4.8980	3.803	3.803	3.819	3.741	3.865	3,427,143	3.8016	-0.20%
2023-03-15	4.910	4.910	4.920	4.820	5.120	6,812,500	33,647,587	4.9391	3.811	3.811	3.819	3.741	3.974	8,777,223	3.8335	1.87%
2023-03-14	4.820	4.820	4.830	4.720	5.110	4,744,000	22,892,456	4.8256	3.741	3.741	3.749	3.663	3.966	6,112,168	3.7454	-4.55%
2023-03-13	5.050	5.040	5.050	5.040	5.380	7,383,500	37,991,762	5.1455	3.920	3.912	3.920	3.912	4.176	9,512,900	3.9937	-4.17%
2023-03-10	5.270	5.240	5.270	5.110	5.330	4,916,500	25,756,575	5.2388	4.090	4.067	4.090	3.966	4.137	6,334,417	4.0661	-1.31%
2023-03-09	5.340	5.310	5.340	5.210	5.450	4,804,000	25,661,730	5.3417	4.145	4.121	4.145	4.044	4.230	6,189,472	4.1460	2.69%
2023-03-08	5.200	5.190	5.200	5.140	5.430	5,170,000	27,329,015	5.2861	4.036	4.028	4.036	3.989	4.215	6,661,027	4.1028	-4.94%
2023-03-07	5.470	5.440	5.470	5.410	5.730	7,219,000	39,733,170	5.5040	4.246	4.222	4.246	4.199	4.447	9,300,958	4.2719	-6.34%
2023-03-06	5.840	5.840	5.850	5.680	5.970	6,154,000	35,614,620	5.7872	4.533	4.533	4.541	4.409	4.634	7,928,812	4.4918	-2.50%
2023-03-03	5.990	5.970	5.990	5.800	6.170	6,257,000	37,035,042	5.9190	4.649	4.634	4.649	4.502	4.789	8,061,517	4.5941	-1.32%
2023-03-02	6.070	6.050	6.070	5.940	6.350	8,026,500	48,812,995	6.0815	4.711	4.696	4.711	4.610	4.929	10,341,341	4.7202	-3.34%
2023-03-01	6.280	6.240	6.280	5.930	6.280	6,420,000	39,435,454	6.1426	4.874	4.843	4.874	4.603	4.874	8,271,526	4.7676	6.44%
2023-02-28	5.900	5.900	5.910	5.820	6.280	5,657,500	33,595,490	5.9382	4.579	4.579	4.587	4.517	4.874	7,289,122	4.6090	-2.16%
2023-02-27	6.030	5.970	6.030	5.750	6.200	6,083,500	36,197,280	5.9501	4.680	4.634	4.680	4.463	4.812	7,837,980	4.6182	-1.15%
2023-02-24	6.100	6.060	6.120	5.940	6.150	3,155,000	19,080,742	6.0478	4.735	4.704	4.750	4.610	4.773	4,064,901	4.6940	-0.49%
2023-02-23	6.130	6.130	6.160	6.000	6.390	7,714,000	47,335,904	6.1364	4.758	4.758	4.781	4.657	4.960	9,938,716	4.7628	-1.92%
2023-02-22	6.250	6.230	6.250	5.920	6.390	7,261,000	45,103,583	6.2118	4.851	4.835	4.851	4.595	4.960	9,355,071	4.8213	-1.57%
2023-02-21	6.350	6.330	6.350	6.250	6.640	8,161,000	52,006,148	6.3725	4.929	4.913	4.929	4.851	5.154	10,514,630	4.9461	1.60%
2023-02-20	6.250	6.240	6.250	5.950	6.340	9,137,000	56,898,587	6.2273	4.851	4.843	4.851	4.618	4.921	11,772,109	4.8333	5.93%
2023-02-17	5.900	5.860	5.900	5.830	6.170	4,205,000	24,987,835	5.9424	4.579	4.548	4.579	4.525	4.789	5,417,721	4.6122	-1.50%
2023-02-16	5.990	5.930	5.990	5.850	6.350	6,428,500	39,142,967	6.0890	4.649	4.603	4.649	4.541	4.929	8,282,478	4.7260	-2.60%
2023-02-15	6.150	6.110	6.150	6.040	6.390	3,813,631	23,436,844	6.1455	4.773	4.742	4.773	4.688	4.960	4,913,481	4.7699	-2.84%
2023-02-14	6.330	6.330	6.360	6.000	6.480	5,783,500	36,225,497	6.2636	4.913	4.913	4.936	4.657	5.029	7,451,460	4.8615	4.46%
2023-02-13	6.060	6.040	6.060	5.740	6.100	6,589,500	39,180,495	5.9459	4.704	4.688	4.704	4.455	4.735	8,489,910	4.6149	0.83%
2023-02-10	6.010	6.000	6.010	5.800	6.120	8,021,000	48,351,720	6.0281	4.665	4.657	4.665	4.502	4.750	10,334,254	4.6788	3.80%
2023-02-09	5.790	5.780	5.790	5.420	5.920	8,812,500	49,339,394	5.5988	4.494	4.486	4.494	4.207	4.595	11,354,023	4.3455	9.04%
2023-02-08	5.310	5.260	5.310	5.150	5.500	7,525,500	39,570,290	5.2582	4.121	4.083	4.121	3.997	4.269	9,695,852	4.0812	-2.75%
2023-02-07	5.460	5.430	5.460	5.370	5.620	3,113,500	17,095,775	5.4909	4.238	4.215	4.238	4.168	4.362	4,011,433	4.2618	-0.36%
2023-02-06	5.480	5.470	5.480	5.360	5.680	3,934,000	21,593,410	5.4889	4.253	4.246	4.253	4.160	4.409	5,068,565	4.2603	-3.69%
2023-02-03	5.690	5.690	5.700	5.690	6.240	4,252,500	24,593,010	5.7832	4.416	4.416	4.424	4.416	4.843	5,478,920	4.4887	-7.78%
2023-02-02	6.170	6.150	6.170	5.940	6.470	9,807,500	60,730,536	6.1923	4.789	4.773	4.789	4.610	5.022	12,635,981	4.8062	4.05%
2023-02-01	5.930	5.910	5.930	5.800	6.150	2,244,000	13,199,598	5.8822	4.603	4.587	4.603	4.502	4.773	2,891,169	4.5655	-0.67%
2023-01-31	5.970	5.950	5.970	5.620	6.000	6,407,000	37,218,793	5.8091	4.634	4.618	4.634	4.362	4.657	8,254,777	4.5088	2.40%
2023-01-30	5.830	5.830	5.860	5.800	6.370	2,708,500	16,320,110	6.0255	4.525	4.525	4.548	4.502	4.944	3,489,631	4.6767	-8.62%
2023-01-27	6.380	6.340	6.380	6.240	6.510	924,000	5,853,630	6.3351	4.952	4.921	4.952	4.843	5.053	1,190,481	4.9170	-0.31%
2023-01-26	6.400	6.340	6.400	6.180	6.400	1,772,500	11,154,937	6.2933	4.967	4.921	4.967	4.797	4.967	2,283,689	4.8846	2.89%
2023-01-20	6.220	6.180	6.220	6.000	6.250	1,406,000	8,655,043	6.1558	4.828	4.797	4.828	4.657	4.851	1,811,490	4.7779	4.71%
2023-01-19	5.940	5.910	5.940	5.730	5.960	587,000	3,452,343	5.8813	4.610	4.587	4.610	4.447	4.626	756,291	4.5648	1.19%
2023-01-18	5.870	5.870	5.880	5.710	6.010	5,731,800	33,320,613	5.8133	4.556	4.556	4.564	4.432	4.665	7,384,850	4.5120	-2.17%
2023-01-17	6.000	5.970	6.000	5.840	6.180	1,830,000	10,983,745	6.0020	4.657	4.634	4.657	4.533	4.797	2,357,772	4.6585	-0.33%
2023-01-16	6.020	6.000	6.020	5.920	6.350	3,766,500	22,852,780	6.0674	4.672	4.657	4.672	4.595	4.929	4,852,758	4.7092	-2.59%
2023-01-13	6.180	6.160	6.180	5.850	6.210	6,266,500	37,883,527	6.0454	4.797	4.781	4.797	4.541	4.820	8,073,757	4.6922	2.66%
2023-01-12	6.020	6.010	6.020	5.920	6.390	7,093,000	42,967,705	6.0578	4.672	4.665	4.672	4.595	4.960	9,138,620	4.7018	-3.68%
2023-01-11	6.250	6.250	6.260	6.100	6.890	12,794,500	81,529,832	6.3723	4.851	4.851	4.859	4.735	5.348	16,484,431	4.9459	-4.73%
2023-01-10	6.560	6.560	6.590	6.520	7.100	11,928,000	80,128,295	6.7177	5.092	5.092	5.115	5.061	5.511	15,368,032	5.2140	-6.15%
2023-01-09	6.990	6.960	6.990	6.700	7.300	11,489,000	79,147,305	6.8890	5.425	5.402	5.425	5.200	5.666	14,802,425	5.3469	-0.85%
2023-01-06	7.050	7.000	7.050	6.750	7.350	16,835,450	118,597,664	7.0445	5.472	5.433	5.472	5.239	5.705	21,690,790	5.4677	5.22%
2023-01-05	6.700	6.660	6.700	6.590	7.100	7,387,900	49,966,663	6.7633	5.200	5.169	5.200	5.115	5.511	9,518,569	5.2494	0.60%
2023-01-04	6.660	6.640	6.660	5.960	6.680	9,852,620	63,761,567	6.4715	5.169	5.154	5.169	4.626	5.185	12,694,113	5.0229	10.08%
2023-01-03	6.050	6.000	6.050	5.780	6.370	4,544,500	27,229,742	5.9918	4.696	4.657	4.696	4.486	4.944	5,855,133	4.6506	-2.89%
2022-12-30	6.230	6.200	6.230	6.030	6.440	5,160,000	32,045,523	6.2104	4.835	4.812	4.835	4.680	4.998	6,648,143	4.8202	2.64%
2022-12-29	6.070	6.060	6.070	5.780	6.330	8,218,000	49,871,215	6.0685	4.711	4.704	4.711	4.486	4.913	10,588,069	4.7101	-5.01%
2022-12-28	6.390	6.390	6.400	6.330	6.800	10,239,500	66,685,305	6.5126	4.960	4.960	4.967	4.913	5.278	13,192,569	5.0548	-4.77%
2022-12-23	6.710	6.710	6.740	6.240	6.830	16,818,094	112,102,943	6.6656	5.208	5.208	5.231	4.843	5.301	21,668,428	5.1736	4.52%
2022-12-22	6.420	6.410	6.420	6.110	6.600	17,193,000	109,437,664	6.3652	4.983	4.975	4.983	4.742	5.123	22,151,457	4.9404	2.72%
2022-12-21	6.250	6.240	6.250	5.780	6.350	12,537,500	76,954,341	6.1379	4.851	4.843	4.851	4.486	4.929	16,153,312	4.7640	8.13%
2022-12-20	5.780	5.780	5.820	5.710	6.140	11,246,500	65,809,150	5.8515	4.486	4.486	4.517	4.432	4.766	14,489,988	4.5417	-3.02%
2022-12-19	5.960	5.950	5.960	5.530	6.260	20,217,814	119,959,142	5.9333	4.626	4.618	4.626	4.292	4.859	26,048,627	4.6052	9.36%
2022-12-16	5.450	5.440	5.450	5.250	5.740	12,068,000	66,267,519	5.4912	4.230	4.222	4.230	4.075	4.455	15,548,408	4.2620	4.41%
2022-12-15	5.220	5.220	5.230	5.130	5.790	8,487,500	44,346,510	5.2249	4.052	4.052	4.059	3.982	4.494	10,935,293	4.0554	-5.26%
2022-12-14	5.510	5.490	5.510	5.420	6.000	12,875,000	73,120,898	5.6793	4.277	4.261	4.277	4.207	4.657	16,588,147	4.4080	1.47%
2022-12-13	5.430	5.390	5.430	5.230	5.530	2,602,077	14,037,896	5.3949	4.215	4.183	4.215	4.059	4.292	3,352,515	4.1873	1.88%
2022-12-12	5.330	5.320	5.330	5.110	5.930	5,471,500	28,958,215	5.2926	4.137	4.129	4.137	3.966	4.603	7,049,479	4.1079	-5.50%
2022-12-09	5.640	5.600	5.640	5.270	5.860	7,694,000	42,327,080	5.5013	4.378	4.346	4.378	4.090	4.548	9,912,948	4.2699	-0.88%
2022-12-08	5.690	5.680	5.690	5.490	5.810	7,907,500	44,987,190	5.6892	4.416	4.409	4.416	4.261	4.509	10,188,021	4.4157	3.45%
2022-12-07	5.500	5.500	5.510	5.370	5.840	10,241,500	57,109,218	5.5763	4.269	4.269	4.277	4.168	4.533	13,195,146	4.3280	-1.96%
2022-12-06	5.610	5.540	5.610	4.880	5.930	23,191,000	128,612,465	5.5458	4.354	4.300	4.354	3.788	4.603	29,879,279	4.3044	11.98%
2022-12-05	5.010	5.010	5.040	4.610	5.200	6,770,700	34,305,766	5.0668	3.889	3.889	3.912	3.578	4.036	8,723,368	3.9326	5.47%
2022-12-02	4.750	4.750	4.800	4.600	4.980	4,072,100	19,398,571	4.7638	3.687	3.687	3.726	3.570	3.865	5,246,493	3.6974	-0.63%
2022-12-01	4.780	4.770	4.780	4.550	4.940	11,483,500	54,221,755	4.7217	3.710	3.702	3.710	3.532	3.834	14,795,339	3.6648	6.22%
2022-11-30	4.500	4.500	4.590	4.120	4.660	7,299,100	32,029,913	4.3882	3.493	3.493	3.563	3.198	3.617	9,404,159	3.4059	7.40%
2022-11-29	4.190	4.150	4.190	3.740	4.240	6,910,800	27,912,064	4.0389	3.252	3.221	3.252	2.903	3.291	8,903,873	3.1348	10.85%
2022-11-28	3.780	3.740	3.780	3.550	3.900	3,689,500	13,745,865	3.7257	2.934	2.903	2.934	2.755	3.027	4,753,551	2.8917	-1.82%
2022-11-25	3.850	3.820	3.850	3.810	3.980	2,962,500	11,465,573	3.8702	2.988	2.965	2.988	2.957	3.089	3,816,884	3.0039	-3.02%
2022-11-24	3.970	3.960	3.970	3.850	4.060	2,412,500	9,512,960	3.9432	3.081	3.074	3.081	2.988	3.151	3,108,264	3.0605	-0.75%
2022-11-23	4.000	3.940	4.000	3.900	4.210	3,488,500	13,907,070	3.9865	3.105	3.058	3.105	3.027	3.268	4,494,583	3.0942	-6.10%
2022-11-22	4.260	4.200	4.260	4.110	4.410	5,981,735	25,195,629	4.2121	3.306	3.260	3.306	3.190	3.423	7,706,866	3.2692	-2.29%
2022-11-21	4.360	4.360	4.370	4.300	4.640	9,891,000	44,333,185	4.4822	3.384	3.384	3.392	3.337	3.601	12,743,562	3.4789	-3.96%
2022-11-18	4.540	4.540	4.550	4.040	4.830	24,846,270	112,837,128	4.5414	3.524	3.524	3.532	3.136	3.749	32,011,928	3.5248	12.10%
2022-11-17	4.050	4.050	4.080	3.800	4.310	7,518,900	30,443,084	4.0489	3.143	3.143	3.167	2.949	3.345	9,687,349	3.1426	4.38%
2022-11-16	3.880	3.860	3.880	3.800	4.160	5,242,023	20,897,022	3.9864	3.011	2.996	3.011	2.949	3.229	6,753,821	3.0941	0.00%
2022-11-15	3.880	3.850	3.880	3.350	3.930	5,174,070	19,180,418	3.7070	3.011	2.988	3.011	2.600	3.050	6,666,271	2.8772	11.82%
2022-11-14	3.470	3.440	3.470	3.390	3.600	3,406,500	11,940,465	3.5052	2.693	2.670	2.693	2.631	2.794	4,388,934	2.7206	2.06%
2022-11-11	3.400	3.400	3.410	3.180	3.530	3,668,500	12,226,885	3.3329	2.639	2.639	2.647	2.468	2.740	4,726,495	2.5869	4.94%
2022-11-10	3.240	3.240	3.270	3.110	3.350	2,969,000	9,513,025	3.2041	2.515	2.515	2.538	2.414	2.600	3,825,259	2.4869	-1.22%
2022-11-09	3.280	3.230	3.280	3.220	3.450	4,201,500	13,877,238	3.3029	2.546	2.507	2.546	2.499	2.678	5,413,212	2.5636	0.00%
2022-11-08	3.280	3.250	3.280	3.000	3.280	5,090,000	16,276,718	3.1978	2.546	2.523	2.546	2.328	2.546	6,557,955	2.4820	7.19%
2022-11-07	3.060	3.020	3.060	2.790	3.090	4,592,523	13,680,316	2.9788	2.375	2.344	2.375	2.165	2.398	5,917,006	2.3120	7.37%
2022-11-04	2.850	2.830	2.850	2.670	2.910	6,444,500	18,235,385	2.8296	2.212	2.197	2.212	2.072	2.259	8,303,092	2.1962	6.74%
2022-11-03	2.670	2.650	2.670	2.550	2.750	1,573,000	4,185,170	2.6606	2.072	2.057	2.072	1.979	2.134	2,026,653	2.0651	-0.74%
2022-11-02	2.690	2.680	2.700	2.530	2.690	2,626,000	6,894,730	2.6256	2.088	2.080	2.096	1.964	2.088	3,383,338	2.0378	6.75%
2022-11-01	2.520	2.520	2.530	2.360	2.560	2,267,000	5,667,145	2.4998	1.956	1.956	1.964	1.832	1.987	2,920,802	1.9403	2.02%
2022-10-31	2.470	2.460	2.470	2.470	2.660	945,000	2,381,945	2.5206	1.917	1.909	1.917	1.917	2.065	1,217,538	1.9564	-4.26%
2022-10-28	2.580	2.530	2.580	2.420	2.700	3,181,500	8,046,805	2.5292	2.002	1.964	2.002	1.878	2.096	4,099,044	1.9631	-5.15%
2022-10-27	2.720	2.660	2.720	2.570	2.870	6,239,000	17,132,235	2.7460	2.111	2.065	2.111	1.995	2.228	8,038,326	2.1313	7.94%
2022-10-26	2.520	2.490	2.520	2.360	2.540	1,353,500	3,358,030	2.4810	1.956	1.933	1.956	1.832	1.971	1,743,849	1.9256	4.13%
2022-10-25	2.420	2.410	2.440	2.340	2.550	3,639,500	8,894,325	2.4438	1.878	1.871	1.894	1.816	1.979	4,689,131	1.8968	-1.22%
2022-10-24	2.450	2.410	2.450	2.390	2.740	2,994,000	7,518,440	2.5112	1.902	1.871	1.902	1.855	2.127	3,857,469	1.9491	-8.24%
2022-10-21	2.670	2.650	2.670	2.540	2.700	1,777,000	4,671,905	2.6291	2.072	2.057	2.072	1.971	2.096	2,289,486	2.0406	5.12%
2022-10-20	2.540	2.530	2.540	2.490	2.600	3,616,135	9,184,205	2.5398	1.971	1.964	1.971	1.933	2.018	4,659,027	1.9713	-2.31%
2022-10-19	2.600	2.600	2.610	2.600	2.790	891,000	2,388,490	2.6807	2.018	2.018	2.026	2.018	2.165	1,147,964	2.0806	-5.11%
2022-10-18	2.740	2.730	2.740	2.590	2.740	1,545,000	4,126,090	2.6706	2.127	2.119	2.127	2.010	2.127	1,990,578	2.0728	4.58%
2022-10-17	2.620	2.620	2.630	2.490	2.650	1,326,000	3,408,750	2.5707	2.034	2.034	2.041	1.933	2.057	1,708,418	1.9953	2.34%
2022-10-14	2.560	2.560	2.570	2.530	2.680	995,000	2,598,757	2.6118	1.987	1.987	1.995	1.964	2.080	1,281,958	2.0272	1.19%
2022-10-13	2.530	2.530	2.550	2.520	2.690	1,189,000	3,080,515	2.5908	1.964	1.964	1.979	1.956	2.088	1,531,907	2.0109	-4.53%
2022-10-12	2.650	2.640	2.690	2.540	2.800	2,436,500	6,468,420	2.6548	2.057	2.049	2.088	1.971	2.173	3,139,186	2.0605	-6.36%
2022-10-11	2.830	2.830	2.840	2.700	2.830	1,390,000	3,832,800	2.7574	2.197	2.197	2.204	2.096	2.197	1,790,876	2.1402	3.28%
2022-10-10	2.740	2.730	2.740	2.650	2.870	1,911,000	5,239,795	2.7419	2.127	2.119	2.127	2.057	2.228	2,462,132	2.1282	-0.72%
2022-10-07	2.760	2.730	2.760	2.700	2.940	405,500	1,127,324	2.7801	2.142	2.119	2.142	2.096	2.282	522,446	2.1578	-2.13%
2022-10-06	2.820	2.770	2.820	2.770	2.850	107,500	300,715	2.7973	2.189	2.150	2.189	2.150	2.212	138,503	2.1712	-2.42%
2022-10-05	2.890	2.890	2.920	2.800	3.000	492,500	1,431,690	2.9070	2.243	2.243	2.266	2.173	2.328	634,537	2.2563	8.24%
2022-10-03	2.670	2.670	2.700	2.540	2.780	568,000	1,527,155	2.6887	2.072	2.072	2.096	1.971	2.158	731,811	2.0868	2.69%
2022-09-30	2.600	2.600	2.630	2.570	2.680	837,011	2,186,924	2.6128	2.018	2.018	2.041	1.995	2.080	1,078,405	2.0279	2.36%
2022-09-29	2.540	2.500	2.540	2.450	2.620	580,500	1,456,690	2.5094	1.971	1.940	1.971	1.902	2.034	747,916	1.9477	-1.55%
2022-09-28	2.580	2.580	2.600	2.530	2.720	806,175	2,131,214	2.6436	2.002	2.002	2.018	1.964	2.111	1,038,676	2.0519	-4.44%
2022-09-27	2.700	2.700	2.720	2.490	2.720	1,749,000	4,555,504	2.6046	2.096	2.096	2.111	1.933	2.111	2,253,411	2.0216	6.72%
2022-09-26	2.530	2.530	2.540	2.420	2.690	834,825	2,152,360	2.5782	1.964	1.964	1.971	1.878	2.088	1,075,588	2.0011	0.40%
2022-09-23	2.520	2.520	2.530	2.520	2.670	1,716,700	4,457,314	2.5964	1.956	1.956	1.964	1.956	2.072	2,211,796	2.0152	-4.91%
2022-09-22	2.650	2.650	2.670	2.630	2.730	981,200	2,616,231	2.6664	2.057	2.057	2.072	2.041	2.119	1,264,178	2.0695	-1.12%
2022-09-21	2.680	2.670	2.680	2.660	2.850	2,237,500	6,120,980	2.7356	2.080	2.072	2.080	2.065	2.212	2,882,794	2.1233	-2.55%
2022-09-20	2.750	2.730	2.750	2.730	2.870	1,823,800	5,060,946	2.7749	2.134	2.119	2.134	2.119	2.228	2,349,783	2.1538	-1.43%
2022-09-19	2.790	2.760	2.790	2.720	3.000	3,546,900	9,961,692	2.8086	2.165	2.142	2.165	2.111	2.328	4,569,825	2.1799	-4.45%
2022-09-16	2.920	2.920	2.930	2.920	3.200	3,772,400	11,255,184	2.9836	2.266	2.266	2.274	2.266	2.484	4,860,359	2.3157	-8.18%
2022-09-15	3.180	3.170	3.180	3.160	3.340	1,562,500	5,023,500	3.2150	2.468	2.460	2.468	2.453	2.592	2,013,125	2.4954	-3.93%
2022-09-14	3.310	3.270	3.310	3.210	3.320	1,782,100	5,870,141	3.2939	2.569	2.538	2.569	2.491	2.577	2,296,057	2.5566	1.22%
2022-09-13	3.270	3.270	3.280	3.250	3.410	1,657,432	5,479,746	3.3062	2.538	2.538	2.546	2.523	2.647	2,135,435	2.5661	-4.39%
2022-09-09	3.420	3.420	3.430	3.330	3.630	2,490,400	8,648,814	3.4729	2.654	2.654	2.662	2.585	2.817	3,208,631	2.6955	4.27%
2022-09-08	3.280	3.280	3.300	3.240	3.350	1,620,700	5,359,565	3.3069	2.546	2.546	2.561	2.515	2.600	2,088,109	2.5667	1.86%
2022-09-07	3.220	3.220	3.250	3.210	3.330	859,600	2,806,822	3.2653	2.499	2.499	2.523	2.491	2.585	1,107,508	2.5344	-2.13%
2022-09-06	3.290	3.290	3.330	3.090	3.350	3,069,200	9,965,259	3.2469	2.554	2.554	2.585	2.398	2.600	3,954,357	2.5201	4.78%
2022-09-05	3.140	3.120	3.150	3.070	3.240	1,821,000	5,706,295	3.1336	2.437	2.422	2.445	2.383	2.515	2,346,176	2.4322	-3.09%
2022-09-02	3.240	3.200	3.250	3.190	3.370	802,600	2,611,761	3.2541	2.515	2.484	2.523	2.476	2.616	1,034,070	2.5257	-2.41%
2022-09-01	3.320	3.290	3.320	3.280	3.420	2,028,500	6,782,948	3.3438	2.577	2.554	2.577	2.546	2.654	2,613,519	2.5953	-0.60%
2022-08-31	3.340	3.340	3.360	3.190	3.450	2,726,500	9,189,931	3.3706	2.592	2.592	2.608	2.476	2.678	3,512,822	2.6161	0.91%
2022-08-30	3.310	3.310	3.320	3.200	3.450	2,662,500	8,864,065	3.3292	2.569	2.569	2.577	2.484	2.678	3,430,364	2.5840	0.30%
2022-08-29	3.300	3.290	3.300	3.160	3.340	3,261,500	10,681,869	3.2751	2.561	2.554	2.561	2.453	2.592	4,202,116	2.5420	3.45%
2022-08-26	3.190	3.170	3.180	3.020	3.230	2,497,167	7,864,799	3.1495	2.476	2.460	2.468	2.344	2.507	3,217,349	2.4445	5.28%
2022-08-25	3.030	3.030	3.050	2.970	3.100	1,434,000	4,329,655	3.0193	2.352	2.352	2.367	2.305	2.406	1,847,565	2.3434	1.34%
2022-08-24	2.990	2.950	2.990	2.950	3.160	1,794,500	5,493,845	3.0615	2.321	2.290	2.321	2.290	2.453	2,312,033	2.3762	-0.66%
2022-08-23	3.010	3.010	3.040	2.970	3.110	1,602,500	4,816,735	3.0058	2.336	2.336	2.360	2.305	2.414	2,064,661	2.3329	-0.99%
2022-08-22	3.040	3.010	3.040	2.970	3.160	1,153,500	3,488,380	3.0242	2.360	2.336	2.360	2.305	2.453	1,486,169	2.3472	-1.62%
2022-08-19	3.090	3.080	3.090	2.950	3.300	5,259,500	16,418,895	3.1218	2.398	2.391	2.398	2.290	2.561	6,776,339	2.4230	4.39%
2022-08-18	2.960	2.950	2.960	2.910	3.040	2,446,000	7,217,400	2.9507	2.297	2.290	2.297	2.259	2.360	3,151,426	2.2902	-1.99%
2022-08-17	3.020	3.010	3.020	3.010	3.120	1,701,500	5,172,165	3.0398	2.344	2.336	2.344	2.336	2.422	2,192,212	2.3593	-0.66%
2022-08-16	3.040	3.040	3.050	3.030	3.150	533,500	1,639,040	3.0722	2.360	2.360	2.367	2.352	2.445	687,361	2.3845	-1.94%
2022-08-15	3.100	3.060	3.100	3.050	3.150	713,000	2,213,858	3.1050	2.406	2.375	2.406	2.367	2.445	918,629	2.4100	-0.32%
2022-08-12	3.110	3.090	3.110	3.070	3.150	904,500	2,816,222	3.1136	2.414	2.398	2.414	2.383	2.445	1,165,358	2.4166	0.65%
2022-08-11	3.090	3.060	3.090	3.040	3.160	1,686,000	5,163,967	3.0629	2.398	2.375	2.398	2.360	2.453	2,172,242	2.3773	1.31%
2022-08-10	3.050	3.030	3.050	3.020	3.220	946,500	2,894,355	3.0580	2.367	2.352	2.367	2.344	2.499	1,219,470	2.3735	-1.93%
2022-08-09	3.110	3.070	3.110	3.060	3.190	429,000	1,339,930	3.1234	2.414	2.383	2.414	2.375	2.476	552,723	2.4242	0.65%
2022-08-08	3.090	3.090	3.100	3.040	3.170	556,500	1,742,886	3.1319	2.398	2.398	2.406	2.360	2.460	716,994	2.4308	-2.83%
2022-08-05	3.180	3.180	3.200	3.120	3.210	822,000	2,612,137	3.1778	2.468	2.468	2.484	2.422	2.491	1,059,065	2.4665	1.92%
2022-08-04	3.120	3.100	3.120	3.060	3.150	794,500	2,471,126	3.1103	2.422	2.406	2.422	2.375	2.445	1,023,634	2.4141	1.96%
2022-08-03	3.060	3.030	3.060	3.020	3.140	1,043,000	3,191,211	3.0596	2.375	2.352	2.375	2.344	2.437	1,343,801	2.3748	-1.29%
2022-08-02	3.100	3.070	3.100	2.970	3.160	2,761,000	8,372,290	3.0323	2.406	2.383	2.406	2.305	2.453	3,557,272	2.3536	-2.82%
2022-08-01	3.190	3.160	3.190	3.110	3.220	2,443,000	7,728,272	3.1634	2.476	2.453	2.476	2.414	2.499	3,147,561	2.4553	-0.31%
2022-07-29	3.200	3.200	3.230	3.180	3.410	2,701,500	8,835,546	3.2706	2.484	2.484	2.507	2.468	2.647	3,480,612	2.5385	-5.88%
2022-07-28	3.400	3.380	3.400	3.370	3.450	705,500	2,402,655	3.4056	2.639	2.623	2.639	2.616	2.678	908,966	2.6433	2.10%
2022-07-27	3.330	3.310	3.330	3.310	3.550	1,768,500	5,995,525	3.3902	2.585	2.569	2.585	2.569	2.755	2,278,535	2.6313	-4.86%
2022-07-26	3.500	3.500	3.510	3.360	3.530	1,067,500	3,678,088	3.4455	2.717	2.717	2.724	2.608	2.740	1,375,367	2.6743	2.64%
2022-07-25	3.410	3.370	3.410	3.320	3.500	1,580,500	5,317,290	3.3643	2.647	2.616	2.647	2.577	2.717	2,036,316	2.6112	0.59%
2022-07-22	3.390	3.390	3.400	3.350	3.500	1,986,500	6,791,302	3.4187	2.631	2.631	2.639	2.600	2.717	2,559,406	2.6535	-0.88%
2022-07-21	3.420	3.390	3.420	3.370	3.540	1,074,500	3,698,725	3.4423	2.654	2.631	2.654	2.616	2.748	1,384,386	2.6717	-1.72%
2022-07-20	3.480	3.480	3.490	3.390	3.580	2,345,000	8,240,337	3.5140	2.701	2.701	2.709	2.631	2.779	3,021,297	2.7274	1.46%
2022-07-19	3.430	3.420	3.430	3.390	3.460	1,267,500	4,346,532	3.4292	2.662	2.654	2.662	2.631	2.686	1,633,047	2.6616	0.59%
2022-07-18	3.410	3.410	3.420	3.400	3.520	1,189,500	4,092,855	3.4408	2.647	2.647	2.654	2.639	2.732	1,532,552	2.6706	0.00%
2022-07-15	3.410	3.410	3.450	3.400	3.630	3,242,000	11,292,360	3.4831	2.647	2.647	2.678	2.639	2.817	4,176,992	2.7035	-6.83%
2022-07-14	3.660	3.660	3.670	3.600	3.760	2,212,400	8,129,533	3.6745	2.841	2.841	2.848	2.794	2.918	2,850,456	2.8520	-2.66%
2022-07-13	3.760	3.750	3.760	3.740	3.890	1,310,500	4,967,225	3.7903	2.918	2.911	2.918	2.903	3.019	1,688,448	2.9419	-2.34%
2022-07-12	3.850	3.840	3.850	3.750	3.950	2,318,128	8,917,632	3.8469	2.988	2.980	2.988	2.911	3.066	2,986,676	2.9858	-2.53%
2022-07-11	3.950	3.950	3.960	3.810	3.990	4,113,100	16,088,914	3.9116	3.066	3.066	3.074	2.957	3.097	5,299,317	3.0360	-0.50%
2022-07-08	3.970	3.970	3.980	3.950	4.050	2,399,000	9,574,501	3.9910	3.081	3.081	3.089	3.066	3.143	3,090,871	3.0977	-1.00%
2022-07-07	4.010	4.000	4.010	3.990	4.290	1,932,500	7,803,510	4.0380	3.112	3.105	3.112	3.097	3.330	2,489,833	3.1342	-4.07%
2022-07-06	4.180	4.150	4.180	4.040	4.240	2,228,500	9,230,640	4.1421	3.244	3.221	3.244	3.136	3.291	2,871,199	3.2149	1.46%
2022-07-05	4.120	4.100	4.130	3.980	4.300	3,113,500	12,764,745	4.0998	3.198	3.182	3.206	3.089	3.337	4,011,433	3.1821	1.48%
2022-07-04	4.060	4.050	4.060	3.940	4.210	3,561,500	14,367,685	4.0342	3.151	3.143	3.151	3.058	3.268	4,588,636	3.1311	-2.40%
2022-06-30	4.160	4.150	4.160	3.900	4.330	8,207,000	33,711,857	4.1077	3.229	3.221	3.229	3.027	3.361	10,573,897	3.1882	6.12%
2022-06-29	3.920	3.920	3.960	3.870	4.320	8,416,000	34,521,110	4.1018	3.043	3.043	3.074	3.004	3.353	10,843,172	3.1837	-2.00%
2022-06-28	4.000	3.980	4.000	3.870	4.050	5,280,800	20,928,694	3.9632	3.105	3.089	3.105	3.004	3.143	6,803,781	3.0760	2.04%
2022-06-27	3.920	3.920	3.930	3.770	3.950	7,141,402	27,576,198	3.8615	3.043	3.043	3.050	2.926	3.066	9,200,981	2.9971	3.16%
2022-06-24	3.800	3.800	3.810	3.740	3.900	3,066,000	11,692,090	3.8135	2.949	2.949	2.957	2.903	3.027	3,950,234	2.9598	0.53%
2022-06-23	3.780	3.780	3.810	3.740	3.870	4,296,000	16,348,230	3.8055	2.934	2.934	2.957	2.903	3.004	5,534,965	2.9536	0.00%
2022-06-22	3.780	3.770	3.780	3.750	3.970	7,012,000	26,838,050	3.8274	2.934	2.926	2.934	2.911	3.081	9,034,259	2.9707	-3.82%
2022-06-21	3.930	3.930	3.940	3.890	4.190	8,945,200	35,694,520	3.9904	3.050	3.050	3.058	3.019	3.252	11,524,994	3.0971	-5.30%
2022-06-20	4.150	4.150	4.160	4.110	4.430	7,040,000	29,719,175	4.2215	3.221	3.221	3.229	3.190	3.438	9,070,334	3.2765	-3.71%
2022-06-17	4.310	4.300	4.310	4.230	4.940	18,304,000	81,360,842	4.4450	3.345	3.337	3.345	3.283	3.834	23,582,869	3.4500	-8.30%
2022-06-16	4.700	4.700	4.720	4.300	5.650	43,126,500	213,116,727	4.9417	3.648	3.648	3.663	3.337	4.385	55,564,172	3.8355	11.11%
2022-06-15	4.230	4.230	4.240	3.870	4.270	6,659,950	27,561,573	4.1384	3.283	3.283	3.291	3.004	3.314	8,580,678	3.2121	9.30%
2022-06-14	3.870	3.860	3.870	3.680	4.080	2,727,000	10,454,680	3.8338	3.004	2.996	3.004	2.856	3.167	3,513,466	2.9756	-4.44%
2022-06-13	4.050	4.010	4.050	3.910	4.370	7,707,000	31,594,330	4.0994	3.143	3.112	3.143	3.035	3.392	9,929,697	3.1818	-1.46%
2022-06-10	4.110	4.100	4.110	3.850	4.240	3,896,500	15,982,010	4.1016	3.190	3.182	3.190	2.988	3.291	5,020,250	3.1835	0.24%
2022-06-09	4.100	4.100	4.110	4.010	4.360	5,018,300	21,027,159	4.1901	3.182	3.182	3.190	3.112	3.384	6,465,577	3.2522	1.74%
2022-06-08	4.030	4.030	4.040	3.930	4.490	5,301,500	21,480,025	4.0517	3.128	3.128	3.136	3.050	3.485	6,830,451	3.1447	-1.23%
2022-06-07	4.080	4.070	4.080	3.710	4.320	5,563,500	22,950,305	4.1252	3.167	3.159	3.167	2.880	3.353	7,168,012	3.2018	9.97%
2022-06-06	3.710	3.710	3.720	3.630	3.770	1,670,000	6,225,795	3.7280	2.880	2.880	2.887	2.817	2.926	2,151,628	2.8935	2.49%
2022-06-02	3.620	3.600	3.620	3.570	3.700	620,500	2,236,635	3.6046	2.810	2.794	2.810	2.771	2.872	799,452	2.7977	-0.82%
2022-06-01	3.650	3.640	3.650	3.610	3.790	614,000	2,259,414	3.6798	2.833	2.825	2.833	2.802	2.942	791,077	2.8561	-0.54%
2022-05-31	3.670	3.660	3.670	3.450	3.730	2,241,000	8,175,334	3.6481	2.848	2.841	2.848	2.678	2.895	2,887,304	2.8315	5.16%
2022-05-30	3.490	3.470	3.490	3.360	3.660	1,065,000	3,736,516	3.5085	2.709	2.693	2.709	2.608	2.841	1,372,146	2.7231	5.60%
2022-05-27	3.550	3.540	3.550	3.510	3.720	1,830,500	6,664,660	3.6409	2.565	2.558	2.565	2.536	2.688	2,533,245	2.6309	1.14%
2022-05-26	3.510	3.480	3.510	3.470	3.640	1,203,500	4,262,979	3.5422	2.536	2.515	2.536	2.507	2.630	1,665,534	2.5595	0.00%
2022-05-25	3.510	3.500	3.510	3.500	3.660	1,134,500	4,027,045	3.5496	2.536	2.529	2.536	2.529	2.645	1,570,045	2.5649	-1.13%
2022-05-24	3.550	3.550	3.560	3.550	3.710	897,500	3,206,510	3.5727	2.565	2.565	2.572	2.565	2.681	1,242,058	2.5816	-1.93%
2022-05-23	3.620	3.590	3.620	3.570	3.720	1,185,500	4,321,997	3.6457	2.616	2.594	2.616	2.580	2.688	1,640,624	2.6344	-1.36%
2022-05-20	3.670	3.660	3.670	3.520	3.790	1,463,000	5,276,725	3.6068	2.652	2.645	2.652	2.544	2.739	2,024,659	2.6062	3.38%
2022-05-19	3.550	3.530	3.550	3.470	3.590	614,500	2,174,565	3.5388	2.565	2.551	2.565	2.507	2.594	850,412	2.5571	-0.84%
2022-05-18	3.580	3.580	3.590	3.510	3.680	1,403,500	5,034,904	3.5874	2.587	2.587	2.594	2.536	2.659	1,942,316	2.5922	1.99%
2022-05-17	3.510	3.510	3.550	3.270	3.570	2,391,500	8,238,855	3.4451	2.536	2.536	2.565	2.363	2.580	3,309,618	2.4894	8.33%
2022-05-16	3.240	3.230	3.240	3.210	3.380	926,000	3,033,685	3.2761	2.341	2.334	2.341	2.320	2.442	1,281,500	2.3673	-1.82%
2022-05-13	3.300	3.290	3.300	3.260	3.410	697,000	2,310,075	3.3143	2.385	2.377	2.385	2.356	2.464	964,585	2.3949	-0.60%
2022-05-12	3.320	3.320	3.330	3.300	3.620	614,500	2,075,325	3.3773	2.399	2.399	2.406	2.385	2.616	850,412	2.4404	-4.32%
2022-05-11	3.470	3.470	3.480	3.420	3.740	1,869,000	6,642,880	3.5542	2.507	2.507	2.515	2.471	2.702	2,586,526	2.5683	0.00%
2022-05-10	3.470	3.470	3.510	3.290	3.580	6,493,500	22,195,405	3.4181	2.507	2.507	2.536	2.377	2.587	8,986,413	2.4699	-2.25%
2022-05-06	3.550	3.540	3.550	3.520	3.790	1,373,500	4,925,630	3.5862	2.565	2.558	2.565	2.544	2.739	1,900,799	2.5913	-3.53%
2022-05-05	3.680	3.680	3.710	3.570	3.820	1,786,500	6,638,915	3.7162	2.659	2.659	2.681	2.580	2.760	2,472,353	2.6853	3.95%
2022-05-04	3.540	3.540	3.570	3.390	3.850	2,422,000	8,682,392	3.5848	2.558	2.558	2.580	2.450	2.782	3,351,828	2.5903	-9.69%
2022-05-03	3.920	3.910	3.920	3.780	4.060	1,662,500	6,604,125	3.9724	2.833	2.825	2.833	2.731	2.934	2,300,749	2.8704	-3.21%
2022-04-29	4.050	4.050	4.060	3.700	4.090	1,479,000	5,812,302	3.9299	2.926	2.926	2.934	2.674	2.955	2,046,801	2.8397	3.32%
2022-04-28	3.920	3.880	3.920	3.800	4.100	516,500	2,009,720	3.8910	2.833	2.804	2.833	2.746	2.963	714,789	2.8116	-3.21%
2022-04-27	4.050	3.990	4.050	3.920	4.220	1,524,500	6,159,410	4.0403	2.926	2.883	2.926	2.833	3.049	2,109,769	2.9195	0.25%
2022-04-26	4.040	4.000	4.040	3.960	4.170	2,194,500	8,866,595	4.0404	2.919	2.890	2.919	2.861	3.013	3,036,988	2.9195	-0.25%
2022-04-25	4.050	4.030	4.050	3.940	4.270	1,426,000	5,804,260	4.0703	2.926	2.912	2.926	2.847	3.085	1,973,454	2.9412	-5.81%
2022-04-22	4.300	4.290	4.320	4.100	4.440	1,713,500	7,401,965	4.3198	3.107	3.100	3.122	2.963	3.208	2,371,328	3.1214	-1.83%
2022-04-21	4.380	4.350	4.380	4.320	4.740	915,500	4,103,855	4.4826	3.165	3.143	3.165	3.122	3.425	1,266,969	3.2391	-3.95%
2022-04-20	4.560	4.560	4.580	4.390	4.710	2,829,000	12,875,947	4.5514	3.295	3.295	3.309	3.172	3.403	3,915,078	3.2888	3.17%
2022-04-19	4.420	4.420	4.440	4.310	4.510	953,500	4,204,813	4.4099	3.194	3.194	3.208	3.114	3.259	1,319,557	3.1865	-3.07%
2022-04-14	4.560	4.550	4.560	3.870	4.750	7,459,000	33,127,915	4.4413	3.295	3.288	3.295	2.796	3.432	10,322,577	3.2093	14.00%
2022-04-13	4.000	4.000	4.020	3.960	4.480	5,682,000	23,572,680	4.1487	2.890	2.890	2.905	2.861	3.237	7,863,371	2.9978	-9.30%
2022-04-12	4.410	4.390	4.410	4.320	4.600	6,292,000	28,043,080	4.4569	3.187	3.172	3.187	3.122	3.324	8,707,555	3.2205	-1.34%
2022-04-11	4.470	4.470	4.480	4.240	4.740	3,627,500	16,530,125	4.5569	3.230	3.230	3.237	3.064	3.425	5,020,130	3.2928	-3.87%
2022-04-08	4.650	4.650	4.680	4.420	4.720	1,426,000	6,526,999	4.5771	3.360	3.360	3.382	3.194	3.411	1,973,454	3.3074	0.22%
2022-04-07	4.640	4.640	4.650	4.580	4.760	959,500	4,495,174	4.6849	3.353	3.353	3.360	3.309	3.440	1,327,861	3.3853	-1.49%
2022-04-06	4.710	4.710	4.720	4.450	4.840	775,500	3,644,935	4.7001	3.403	3.403	3.411	3.216	3.497	1,073,221	3.3963	0.43%
2022-04-04	4.690	4.660	4.690	4.440	4.700	806,550	3,714,466	4.6054	3.389	3.367	3.389	3.208	3.396	1,116,192	3.3278	1.52%
2022-04-01	4.620	4.590	4.620	4.330	4.620	1,645,550	7,320,162	4.4485	3.338	3.317	3.338	3.129	3.338	2,277,291	3.2144	1.09%
2022-03-31	4.570	4.570	4.580	4.490	4.920	1,661,500	7,697,100	4.6326	3.302	3.302	3.309	3.244	3.555	2,299,365	3.3475	-9.50%
2022-03-30	5.050	5.050	5.060	4.870	5.160	2,312,500	11,631,474	5.0298	3.649	3.649	3.656	3.519	3.729	3,200,289	3.6345	0.40%
2022-03-29	5.030	5.010	5.030	4.870	5.280	5,108,500	25,827,123	5.0557	3.635	3.620	3.635	3.519	3.815	7,069,699	3.6532	-0.20%
2022-03-28	5.040	5.040	5.050	4.360	5.140	11,840,935	57,575,996	4.8625	3.642	3.642	3.649	3.150	3.714	16,386,776	3.5136	16.94%
2022-03-25	4.310	4.310	4.320	4.280	4.950	5,522,500	25,385,350	4.5967	3.114	3.114	3.122	3.093	3.577	7,642,637	3.3215	-4.86%
2022-03-24	4.530	4.510	4.530	4.350	4.850	3,790,000	17,581,032	4.6388	3.273	3.259	3.273	3.143	3.505	5,245,015	3.3520	0.22%
2022-03-23	4.520	4.520	4.530	4.310	4.670	2,987,260	13,572,540	4.5435	3.266	3.266	3.273	3.114	3.374	4,134,096	3.2831	-1.95%
2022-03-22	4.610	4.600	4.610	4.240	4.630	2,053,500	9,188,610	4.4746	3.331	3.324	3.331	3.064	3.346	2,841,857	3.2333	4.30%
2022-03-21	4.420	4.390	4.420	4.250	4.510	1,879,000	8,224,139	4.3769	3.194	3.172	3.194	3.071	3.259	2,600,365	3.1627	2.08%
2022-03-18	4.330	4.310	4.330	4.090	4.350	2,404,000	10,210,380	4.2472	3.129	3.114	3.129	2.955	3.143	3,326,917	3.0690	4.34%
2022-03-17	4.150	4.150	4.190	3.830	4.270	5,929,500	24,214,451	4.0837	2.999	2.999	3.028	2.768	3.085	8,205,888	2.9509	10.37%
2022-03-16	3.760	3.760	3.790	3.180	3.810	6,019,000	21,224,464	3.5262	2.717	2.717	2.739	2.298	2.753	8,329,748	2.5480	18.24%
2022-03-15	3.180	3.170	3.180	3.160	4.220	12,338,000	44,691,770	3.6223	2.298	2.291	2.298	2.283	3.049	17,074,669	2.6174	-27.23%
2022-03-14	4.370	4.360	4.370	4.120	4.390	6,710,500	28,727,335	4.2810	3.158	3.150	3.158	2.977	3.172	9,286,721	3.0934	-1.13%
2022-03-11	4.420	4.420	4.430	4.160	4.470	5,324,500	23,100,310	4.3385	3.194	3.194	3.201	3.006	3.230	7,368,623	3.1350	-1.34%
2022-03-10	4.480	4.480	4.490	4.380	4.780	6,479,000	29,202,496	4.5073	3.237	3.237	3.244	3.165	3.454	8,966,346	3.2569	1.82%
2022-03-09	4.400	4.360	4.400	4.150	4.460	5,730,500	24,816,700	4.3306	3.179	3.150	3.179	2.999	3.223	7,930,490	3.1293	1.15%
2022-03-08	4.350	4.350	4.360	4.190	4.490	4,864,500	21,213,655	4.3609	3.143	3.143	3.150	3.028	3.244	6,732,025	3.1512	-0.68%
2022-03-07	4.380	4.360	4.380	4.180	4.550	5,838,500	25,242,090	4.3234	3.165	3.150	3.165	3.020	3.288	8,079,953	3.1240	-2.45%
2022-03-04	4.490	4.490	4.510	4.330	4.750	3,361,500	14,979,117	4.4561	3.244	3.244	3.259	3.129	3.432	4,652,010	3.2199	-0.88%
2022-03-03	4.530	4.520	4.530	4.450	4.700	1,904,500	8,629,797	4.5313	3.273	3.266	3.273	3.216	3.396	2,635,655	3.2743	0.67%
2022-03-02	4.500	4.500	4.520	4.450	4.610	1,470,500	6,624,530	4.5050	3.252	3.252	3.266	3.216	3.331	2,035,038	3.2552	-2.17%
2022-03-01	4.600	4.590	4.600	4.500	4.730	1,477,167	6,863,096	4.6461	3.324	3.317	3.324	3.252	3.418	2,044,265	3.3572	1.32%
2022-02-28	4.540	4.520	4.540	4.430	4.540	2,330,500	10,481,927	4.4977	3.281	3.266	3.281	3.201	3.281	3,225,200	3.2500	1.11%
2022-02-25	4.490	4.490	4.500	4.460	4.630	1,584,500	7,164,640	4.5217	3.244	3.244	3.252	3.223	3.346	2,192,804	3.2673	0.45%
2022-02-24	4.470	4.440	4.470	4.220	4.540	6,122,500	26,829,570	4.3821	3.230	3.208	3.230	3.049	3.281	8,472,983	3.1665	-2.61%
2022-02-23	4.590	4.590	4.600	4.480	4.690	2,936,500	13,519,892	4.6041	3.317	3.317	3.324	3.237	3.389	4,063,849	3.3269	-0.86%
2022-02-22	4.630	4.590	4.650	4.390	4.650	3,209,000	14,587,500	4.5458	3.346	3.317	3.360	3.172	3.360	4,440,964	3.2848	0.65%
2022-02-21	4.600	4.550	4.600	4.450	4.700	1,561,500	7,120,840	4.5603	3.324	3.288	3.324	3.216	3.396	2,160,974	3.2952	-1.71%
2022-02-18	4.680	4.670	4.680	4.640	4.860	4,445,900	21,086,638	4.7429	3.382	3.374	3.382	3.353	3.512	6,152,721	3.4272	-2.50%
2022-02-17	4.800	4.780	4.800	4.540	4.830	3,129,533	14,806,255	4.7311	3.468	3.454	3.468	3.281	3.490	4,330,989	3.4187	-1.03%
2022-02-16	4.850	4.840	4.850	4.710	4.960	4,231,000	20,427,538	4.8281	3.505	3.497	3.505	3.403	3.584	5,855,319	3.4887	2.97%
2022-02-15	4.710	4.710	4.720	4.500	4.740	4,962,500	23,070,527	4.6490	3.403	3.403	3.411	3.252	3.425	6,867,648	3.3593	2.17%
2022-02-14	4.610	4.610	4.620	4.340	4.700	5,973,000	27,270,890	4.5657	3.331	3.331	3.338	3.136	3.396	8,266,088	3.2991	1.77%
2022-02-11	4.530	4.520	4.530	4.370	4.630	5,879,500	26,412,920	4.4924	3.273	3.266	3.273	3.158	3.346	8,136,693	3.2461	1.12%
2022-02-10	4.480	4.460	4.480	4.160	4.500	3,549,000	15,475,171	4.3604	3.237	3.223	3.237	3.006	3.252	4,911,493	3.1508	7.69%
2022-02-09	4.160	4.160	4.180	3.860	4.250	6,092,500	25,154,508	4.1288	3.006	3.006	3.020	2.789	3.071	8,431,465	2.9834	6.94%
2022-02-08	3.890	3.880	3.890	3.710	4.100	7,091,500	27,569,062	3.8876	2.811	2.804	2.811	2.681	2.963	9,813,990	2.8092	-5.58%
2022-02-07	4.120	4.120	4.130	3.990	4.300	2,139,500	8,881,719	4.1513	2.977	2.977	2.984	2.883	3.107	2,960,873	2.9997	2.74%
2022-02-04	4.010	4.010	4.020	3.740	4.040	2,188,000	8,673,187	3.9640	2.898	2.898	2.905	2.702	2.919	3,027,993	2.8643	0.00%
2022-01-31	4.010	4.010	4.020	3.820	4.160	1,937,500	7,827,464	4.0400	2.898	2.898	2.905	2.760	3.006	2,681,324	2.9193	-2.91%
2022-01-28	4.130	4.110	4.130	3.740	4.160	3,920,000	15,538,249	3.9638	2.984	2.970	2.984	2.702	3.006	5,424,923	2.8642	7.83%
2022-01-27	3.830	3.790	3.830	3.590	3.960	4,023,500	15,143,258	3.7637	2.768	2.739	2.768	2.594	2.861	5,568,158	2.7196	-3.77%
2022-01-26	3.980	3.970	3.980	3.940	4.240	4,696,500	19,190,255	4.0861	2.876	2.869	2.876	2.847	3.064	6,499,528	2.9526	-3.16%
2022-01-25	4.110	4.090	4.110	4.050	4.590	10,475,000	45,591,095	4.3524	2.970	2.955	2.970	2.926	3.317	14,496,446	3.1450	-10.65%
2022-01-24	4.600	4.600	4.610	4.450	4.670	1,921,000	8,824,935	4.5939	3.324	3.324	3.331	3.216	3.374	2,658,489	3.3195	-1.29%
2022-01-21	4.660	4.650	4.660	4.660	4.860	1,451,000	6,861,132	4.7286	3.367	3.360	3.367	3.367	3.512	2,008,052	3.4168	-1.89%
2022-01-20	4.750	4.750	4.760	4.550	4.810	2,591,000	12,274,275	4.7373	3.432	3.432	3.440	3.288	3.476	3,585,708	3.4231	3.94%
2022-01-19	4.570	4.570	4.580	4.430	4.590	1,765,500	8,007,689	4.5356	3.302	3.302	3.309	3.201	3.317	2,443,291	3.2774	3.16%
2022-01-18	4.430	4.430	4.440	4.380	4.630	2,563,000	11,536,785	4.5013	3.201	3.201	3.208	3.165	3.346	3,546,959	3.2526	0.00%
2022-01-17	4.430	4.380	4.430	4.310	4.490	2,372,000	10,439,301	4.4011	3.201	3.165	3.201	3.114	3.244	3,282,632	3.1802	-1.34%
2022-01-14	4.490	4.490	4.510	4.330	4.540	2,485,015	11,003,015	4.4277	3.244	3.244	3.259	3.129	3.281	3,439,035	3.1994	-0.44%
2022-01-13	4.510	4.500	4.510	4.500	4.880	3,652,500	16,705,540	4.5737	3.259	3.252	3.259	3.252	3.526	5,054,728	3.3049	-5.85%
2022-01-12	4.790	4.780	4.790	4.790	4.960	2,186,500	10,626,200	4.8599	3.461	3.454	3.461	3.461	3.584	3,025,917	3.5117	1.05%
2022-01-11	4.740	4.740	4.750	4.540	4.760	8,343,104	38,166,556	4.5746	3.425	3.425	3.432	3.281	3.440	11,546,096	3.3056	0.42%
2022-01-10	4.720	4.700	4.720	4.460	4.850	2,801,000	13,204,155	4.7141	3.411	3.396	3.411	3.223	3.505	3,876,329	3.4064	3.28%
2022-01-07	4.570	4.560	4.570	4.440	4.730	1,823,300	8,254,754	4.5274	3.302	3.295	3.302	3.208	3.418	2,523,281	3.2714	0.66%
2022-01-06	4.540	4.520	4.540	4.510	4.790	3,079,500	14,273,255	4.6349	3.281	3.266	3.281	3.259	3.461	4,261,748	3.3492	-2.78%
2022-01-05	4.670	4.660	4.670	4.570	4.880	5,632,218	26,152,658	4.6434	3.374	3.367	3.374	3.302	3.526	7,794,477	3.3553	-1.27%
2022-01-04	4.730	4.720	4.730	4.670	4.890	2,235,600	10,662,540	4.7694	3.418	3.411	3.418	3.374	3.533	3,093,867	3.4463	0.85%
2022-01-03	4.690	4.650	4.690	4.620	4.970	1,836,000	8,604,662	4.6866	3.389	3.360	3.389	3.338	3.591	2,540,857	3.3865	-3.89%
2021-12-31	4.880	4.840	4.880	4.730	4.940	3,437,000	16,490,065	4.7978	3.526	3.497	3.526	3.418	3.570	4,756,495	3.4669	4.05%
2021-12-30	4.690	4.650	4.690	4.570	4.860	2,479,000	11,588,438	4.6746	3.389	3.360	3.389	3.302	3.512	3,430,710	3.3779	-2.90%
2021-12-29	4.830	4.830	4.840	4.470	5.020	3,802,000	17,953,585	4.7221	3.490	3.490	3.497	3.230	3.627	5,261,622	3.4122	-1.02%
2021-12-28	4.880	4.870	4.880	4.670	4.950	4,653,000	22,329,628	4.7990	3.526	3.519	3.526	3.374	3.577	6,439,328	3.4677	1.04%
2021-12-24	4.830	4.800	4.830	4.680	4.970	2,631,500	12,646,068	4.8057	3.490	3.468	3.490	3.382	3.591	3,641,756	3.4725	-0.62%
2021-12-23	4.860	4.860	4.880	4.820	5.010	6,016,500	29,389,023	4.8847	3.512	3.512	3.526	3.483	3.620	8,326,288	3.5297	-2.41%
2021-12-22	4.980	4.960	4.980	4.870	5.150	2,101,000	10,430,191	4.9644	3.599	3.584	3.599	3.519	3.721	2,907,593	3.5872	-0.60%
2021-12-21	5.010	5.000	5.010	4.790	5.190	4,841,000	24,063,841	4.9708	3.620	3.613	3.620	3.461	3.750	6,699,503	3.5919	1.01%
2021-12-20	4.960	4.960	4.970	4.910	5.310	4,669,000	23,365,856	5.0045	3.584	3.584	3.591	3.548	3.837	6,461,471	3.6162	-3.31%
2021-12-17	5.130	5.120	5.130	5.120	5.450	5,211,000	27,190,037	5.2178	3.707	3.700	3.707	3.700	3.938	7,211,550	3.7703	-6.39%
2021-12-16	5.480	5.480	5.490	5.160	5.530	4,869,000	26,101,731	5.3608	3.960	3.960	3.967	3.729	3.996	6,738,253	3.8737	3.59%
2021-12-15	5.290	5.290	5.300	5.290	5.650	7,955,500	42,748,310	5.3734	3.823	3.823	3.830	3.823	4.083	11,009,688	3.8828	-3.11%
2021-12-14	5.460	5.440	5.460	5.340	5.960	7,040,000	38,549,743	5.4758	3.945	3.931	3.945	3.859	4.307	9,742,719	3.9568	-8.24%
2021-12-13	5.950	5.950	5.960	5.920	6.430	5,907,500	35,842,456	6.0673	4.299	4.299	4.307	4.278	4.646	8,175,442	4.3842	-5.85%
2021-12-10	6.320	6.320	6.330	6.170	6.660	4,123,955	26,043,881	6.3153	4.567	4.567	4.574	4.458	4.812	5,707,178	4.5634	-0.94%
2021-12-09	6.380	6.380	6.400	6.010	6.590	10,197,500	64,673,743	6.3421	4.610	4.610	4.625	4.343	4.762	14,112,412	4.5828	5.45%
2021-12-08	6.050	6.040	6.050	5.950	6.160	4,932,500	29,823,070	6.0462	4.372	4.364	4.372	4.299	4.451	6,826,131	4.3690	0.00%
2021-12-07	6.050	6.040	6.050	5.920	6.360	7,564,000	45,994,144	6.0807	4.372	4.364	4.372	4.278	4.596	10,467,887	4.3938	0.83%
2021-12-06	6.000	5.990	6.000	5.860	6.360	8,992,000	54,100,301	6.0165	4.336	4.328	4.336	4.234	4.596	12,444,109	4.3475	-3.69%
2021-12-03	6.230	6.220	6.230	6.160	6.730	7,652,800	48,584,835	6.3486	4.502	4.495	4.502	4.451	4.863	10,590,779	4.5875	-5.18%
2021-12-02	6.570	6.570	6.600	6.300	7.270	13,029,500	86,656,530	6.6508	4.747	4.747	4.769	4.552	5.253	18,031,642	4.8058	-7.85%
2021-12-01	7.130	7.130	7.180	6.860	7.600	58,096,536	419,093,606	7.2137	5.152	5.152	5.188	4.957	5.492	80,400,317	5.2126	-12.41%
2021-11-30	8.140	8.140	8.170	7.840	8.250	43,683,231	354,782,752	8.1217	5.882	5.882	5.904	5.665	5.961	60,453,615	5.8687	0.12%
2021-11-29	8.130	8.120	8.130	7.810	8.290	5,030,663	40,412,044	8.0331	5.875	5.867	5.875	5.643	5.990	6,961,980	5.8047	0.00%
2021-11-26	8.130	8.130	8.150	8.100	8.500	4,357,000	35,849,116	8.2279	5.875	5.875	5.889	5.853	6.142	6,029,691	5.9454	-1.57%
2021-11-25	8.260	8.260	8.270	7.610	8.730	15,861,326	132,869,271	8.3769	5.969	5.969	5.976	5.499	6.308	21,950,631	6.0531	7.83%
2021-11-24	7.660	7.650	7.660	7.390	7.740	9,041,198	68,610,456	7.5886	5.535	5.528	5.535	5.340	5.593	12,512,195	5.4835	-2.17%
2021-11-23	7.830	7.810	7.830	7.420	7.900	6,254,360	48,555,547	7.7635	5.658	5.643	5.658	5.362	5.708	8,655,465	5.6098	5.24%
2021-11-22	7.440	7.440	7.450	7.300	7.730	3,843,500	28,686,031	7.4635	5.376	5.376	5.383	5.275	5.586	5,319,054	5.3931	-2.75%
2021-11-19	7.650	7.650	7.670	7.200	7.730	2,663,978	20,149,409	7.5637	5.528	5.528	5.542	5.203	5.586	3,686,703	5.4654	0.66%
2021-11-18	7.600	7.590	7.600	7.510	7.900	4,112,058	31,405,954	7.6375	5.492	5.484	5.492	5.427	5.708	5,690,714	5.5188	-1.04%
2021-11-17	7.680	7.680	7.690	7.300	7.920	5,469,830	42,023,617	7.6828	5.549	5.549	5.557	5.275	5.723	7,569,747	5.5515	5.06%
2021-11-16	7.310	7.310	7.320	6.900	7.430	8,411,280	60,397,047	7.1805	5.282	5.282	5.289	4.986	5.369	11,640,446	5.1886	2.96%
2021-11-15	7.100	7.090	7.100	7.010	7.330	5,694,436	40,706,883	7.1485	5.130	5.123	5.130	5.065	5.297	7,880,581	5.1655	0.85%
2021-11-12	7.040	7.030	7.040	6.860	7.180	7,736,530	54,294,595	7.0180	5.087	5.080	5.087	4.957	5.188	10,706,653	5.0711	0.00%
2021-11-11	7.040	7.040	7.050	6.580	7.180	7,812,500	54,279,627	6.9478	5.087	5.087	5.094	4.755	5.188	10,811,789	5.0204	3.83%
2021-11-10	6.780	6.770	6.780	6.550	6.840	3,218,015	21,553,527	6.6978	4.899	4.892	4.899	4.733	4.943	4,453,440	4.8397	1.50%
2021-11-09	6.680	6.640	6.680	6.530	7.160	7,972,864	53,887,950	6.7589	4.827	4.798	4.827	4.719	5.174	11,033,718	4.8839	-4.57%
2021-11-08	7.000	7.000	7.010	7.000	7.320	2,415,000	16,954,620	7.0205	5.058	5.058	5.065	5.058	5.289	3,342,140	5.0730	-0.57%
2021-11-05	7.040	7.040	7.050	7.040	7.230	4,990,212	35,220,021	7.0578	5.087	5.087	5.094	5.087	5.224	6,905,999	5.0999	-0.85%
2021-11-04	7.100	7.090	7.100	7.080	7.370	3,941,371	28,151,917	7.1427	5.130	5.123	5.130	5.116	5.325	5,454,499	5.1612	-3.66%
2021-11-03	7.370	7.320	7.370	7.040	7.380	9,828,200	71,294,002	7.2540	5.325	5.289	5.325	5.087	5.333	13,601,334	5.2417	0.00%
2021-11-02	7.370	7.300	7.370	7.030	7.540	9,022,000	65,093,925	7.2150	5.325	5.275	5.325	5.080	5.448	12,485,627	5.2135	0.00%
2021-11-01	7.370	7.360	7.370	7.310	7.600	3,068,350	22,684,256	7.3930	5.325	5.318	5.325	5.282	5.492	4,246,317	5.3421	-0.54%
2021-10-29	7.410	7.410	7.420	7.380	7.770	6,933,850	52,025,768	7.5032	5.354	5.354	5.362	5.333	5.615	9,595,817	5.4217	-1.20%
2021-10-28	7.500	7.500	7.510	7.490	7.830	4,592,000	34,733,495	7.5639	5.419	5.419	5.427	5.412	5.658	6,354,910	5.4656	-3.60%
2021-10-27	7.780	7.770	7.780	7.340	8.080	20,562,454	156,512,490	7.6116	5.622	5.615	5.622	5.304	5.839	28,456,565	5.5000	-3.71%
2021-10-26	8.080	8.080	8.090	8.000	8.420	6,771,700	55,063,342	8.1314	5.839	5.839	5.846	5.781	6.084	9,371,416	5.8757	-3.92%
2021-10-25	8.410	8.380	8.410	8.260	8.750	7,538,706	63,075,298	8.3669	6.077	6.055	6.077	5.969	6.323	10,432,883	6.0458	-2.10%
2021-10-22	8.590	8.570	8.590	8.410	8.660	8,540,600	72,739,414	8.5169	6.207	6.193	6.207	6.077	6.258	11,819,413	6.1542	-0.46%
2021-10-21	8.630	8.600	8.630	8.510	8.990	13,978,854	120,427,632	8.6150	6.236	6.214	6.236	6.149	6.496	19,345,461	6.2251	-4.00%
2021-10-20	8.990	8.980	8.990	8.850	9.320	10,763,771	97,465,341	9.0549	6.496	6.489	6.496	6.395	6.735	14,896,079	6.5430	1.81%
2021-10-19	8.830	8.820	8.830	8.600	9.300	9,777,796	86,280,312	8.8241	6.380	6.373	6.380	6.214	6.720	13,531,580	6.3762	-4.13%
2021-10-18	9.210	9.200	9.210	9.070	9.800	19,311,000	179,891,834	9.3155	6.655	6.648	6.655	6.554	7.081	26,724,666	6.7313	-4.86%
2021-10-15	9.680	9.680	9.690	8.970	10.24	39,932,500	381,824,267	9.5617	6.995	6.995	7.002	6.482	7.399	55,262,945	6.9092	17.90%
2021-10-12	8.210	8.200	8.210	7.880	8.360	8,811,610	72,036,794	8.1752	5.932	5.925	5.932	5.694	6.041	12,194,466	5.9073	0.98%
2021-10-11	8.130	8.130	8.150	8.130	8.480	6,161,500	50,623,400	8.2161	5.875	5.875	5.889	5.875	6.128	8,526,955	5.9369	-2.98%
2021-10-08	8.380	8.370	8.380	7.840	8.560	6,200,500	51,618,911	8.3250	6.055	6.048	6.055	5.665	6.185	8,580,928	6.0155	6.08%
2021-10-07	7.900	7.900	7.930	7.660	8.170	3,729,000	29,239,560	7.8411	5.708	5.708	5.730	5.535	5.904	5,160,597	5.6659	1.02%
2021-10-06	7.820	7.810	7.820	7.570	8.050	4,168,760	32,330,871	7.7555	5.651	5.643	5.651	5.470	5.817	5,769,184	5.6041	-1.39%
2021-10-05	7.930	7.920	7.930	7.920	8.290	2,606,260	20,745,247	7.9598	5.730	5.723	5.730	5.723	5.990	3,606,827	5.7517	-4.34%
2021-10-04	8.290	8.290	8.300	7.910	8.410	2,928,600	24,041,920	8.2094	5.990	5.990	5.998	5.716	6.077	4,052,916	5.9320	3.24%
2021-09-30	8.030	8.030	8.040	7.810	8.290	3,788,000	30,318,391	8.0038	5.802	5.802	5.810	5.643	5.990	5,242,247	5.7835	-3.02%
2021-09-29	8.280	8.260	8.280	8.040	8.400	1,458,800	12,012,383	8.2344	5.983	5.969	5.983	5.810	6.070	2,018,846	5.9501	-0.12%
2021-09-28	8.290	8.260	8.290	8.010	8.400	3,932,900	32,339,369	8.2228	5.990	5.969	5.990	5.788	6.070	5,442,776	5.9417	1.10%
2021-09-27	8.200	8.170	8.200	8.090	8.800	3,588,626	29,536,412	8.2306	5.925	5.904	5.925	5.846	6.359	4,966,332	5.9473	-2.26%
2021-09-24	8.390	8.380	8.390	8.090	8.660	5,302,500	44,593,080	8.4098	6.063	6.055	6.063	5.846	6.258	7,338,177	6.0769	0.24%
2021-09-23	8.370	8.360	8.370	7.920	8.500	7,180,000	59,621,400	8.3038	6.048	6.041	6.048	5.723	6.142	9,936,466	6.0003	5.68%
2021-09-21	7.920	7.910	7.920	7.530	8.040	2,003,000	15,581,297	7.7790	5.723	5.716	5.723	5.441	5.810	2,771,970	5.6210	0.38%
2021-09-20	7.890	7.880	7.890	7.850	8.220	1,826,500	14,512,964	7.9458	5.701	5.694	5.701	5.672	5.940	2,527,710	5.7415	1.15%
2021-09-17	7.800	7.790	7.800	7.780	8.070	3,547,100	27,710,223	7.8121	5.636	5.629	5.636	5.622	5.831	4,908,864	5.6449	-3.35%
2021-09-16	8.070	8.060	8.070	7.880	8.690	2,091,267	16,799,082	8.0330	5.831	5.824	5.831	5.694	6.279	2,894,123	5.8045	-4.50%
2021-09-15	8.450	8.430	8.450	8.330	8.670	2,578,500	21,865,870	8.4801	6.106	6.091	6.106	6.019	6.265	3,568,409	6.1276	-1.63%
2021-09-14	8.590	8.570	8.590	8.500	8.980	3,099,029	26,768,028	8.6376	6.207	6.193	6.207	6.142	6.489	4,288,774	6.2414	-4.34%
2021-09-13	8.980	8.920	8.980	8.690	9.090	2,609,000	23,038,530	8.8304	6.489	6.446	6.489	6.279	6.568	3,610,619	6.3808	-1.10%
2021-09-10	9.080	9.010	9.080	8.420	9.260	3,186,670	28,763,842	9.0263	6.561	6.511	6.561	6.084	6.691	4,410,061	6.5223	3.42%
2021-09-09	8.780	8.780	8.800	8.700	9.210	5,868,170	51,936,189	8.8505	6.344	6.344	6.359	6.287	6.655	8,121,013	6.3953	-6.00%
2021-09-08	9.340	9.330	9.340	9.200	9.680	4,698,050	44,223,087	9.4131	6.749	6.742	6.749	6.648	6.995	6,501,674	6.8018	-0.85%
2021-09-07	9.420	9.420	9.440	9.180	9.840	5,727,500	54,783,080	9.5649	6.807	6.807	6.821	6.633	7.110	7,926,339	6.9115	1.73%
2021-09-06	9.260	9.250	9.260	8.640	9.850	10,235,500	95,249,195	9.3058	6.691	6.684	6.691	6.243	7.118	14,165,000	6.7243	5.83%
2021-09-03	8.750	8.710	8.750	8.350	8.830	3,808,500	32,826,425	8.6193	6.323	6.294	6.323	6.034	6.380	5,270,617	6.2282	0.57%
2021-09-02	8.700	8.700	8.720	8.180	8.840	8,099,500	68,897,230	8.5064	6.287	6.287	6.301	5.911	6.388	11,208,971	6.1466	4.82%
2021-09-01	8.300	8.300	8.330	8.040	8.770	4,705,000	39,658,130	8.4289	5.998	5.998	6.019	5.810	6.337	6,511,292	6.0907	-0.48%
2021-08-31	8.340	8.340	8.350	8.000	8.360	4,365,500	35,988,621	8.2439	6.026	6.026	6.034	5.781	6.041	6,041,455	5.9569	0.97%
2021-08-30	8.260	8.250	8.260	7.630	8.410	5,860,500	47,749,276	8.1476	5.969	5.961	5.969	5.513	6.077	8,110,399	5.8874	7.27%
2021-08-27	7.700	7.660	7.700	7.500	7.800	7,277,000	55,494,012	7.6259	5.564	5.535	5.564	5.419	5.636	10,070,706	5.5104	-1.28%
2021-08-26	7.800	7.800	7.810	7.590	8.300	5,696,500	44,106,940	7.7428	5.636	5.636	5.643	5.484	5.998	7,883,437	5.5949	-6.25%
2021-08-25	8.320	8.300	8.320	8.240	9.090	5,599,600	46,939,073	8.3826	6.012	5.998	6.012	5.954	6.568	7,749,337	6.0572	0.73%
2021-08-24	8.260	8.250	8.260	7.720	8.300	3,579,760	29,111,179	8.1322	5.969	5.961	5.969	5.578	5.998	4,954,062	5.8762	7.13%
2021-08-23	7.710	7.710	7.720	7.670	8.080	2,215,613	17,302,201	7.8092	5.571	5.571	5.578	5.542	5.839	3,066,207	5.6429	-1.15%
2021-08-20	7.800	7.790	7.800	7.510	7.870	5,044,113	39,004,859	7.7327	5.636	5.629	5.636	5.427	5.687	6,980,593	5.5876	2.90%
2021-08-19	7.580	7.540	7.580	7.490	8.000	4,682,280	35,726,048	7.6301	5.477	5.448	5.477	5.412	5.781	6,479,849	5.5134	-4.05%
2021-08-18	7.900	7.890	7.900	7.720	8.060	3,430,000	27,052,035	7.8869	5.708	5.701	5.708	5.578	5.824	4,746,808	5.6990	-0.75%
2021-08-17	7.960	7.960	7.980	7.890	8.290	3,899,500	31,104,305	7.9765	5.752	5.752	5.766	5.701	5.990	5,396,553	5.7637	-4.44%
2021-08-16	8.330	8.320	8.330	8.140	8.470	2,661,500	22,030,605	8.2775	6.019	6.012	6.019	5.882	6.120	3,683,274	5.9813	1.34%
2021-08-13	8.220	8.210	8.220	7.800	8.530	3,021,464	24,827,856	8.2172	5.940	5.932	5.940	5.636	6.164	4,181,431	5.9376	-3.07%
2021-08-12	8.480	8.440	8.480	8.240	8.880	3,137,175	26,355,323	8.4010	6.128	6.099	6.128	5.954	6.417	4,341,565	6.0705	-2.75%
2021-08-11	8.720	8.700	8.720	8.630	8.910	1,331,500	11,590,849	8.7051	6.301	6.287	6.301	6.236	6.438	1,842,675	6.2902	-2.13%
2021-08-10	8.910	8.890	8.910	8.640	8.970	2,847,500	25,183,727	8.8442	6.438	6.424	6.438	6.243	6.482	3,940,681	6.3907	3.24%
2021-08-09	8.630	8.610	8.630	7.620	8.700	4,704,020	39,908,626	8.4839	6.236	6.222	6.236	5.506	6.287	6,509,935	6.1304	5.24%
2021-08-06	8.200	8.190	8.200	8.130	8.490	4,427,689	36,273,095	8.1923	5.925	5.918	5.925	5.875	6.135	6,127,519	5.9197	-2.38%
2021-08-05	8.400	8.380	8.400	8.130	8.470	6,524,524	53,972,928	8.2723	6.070	6.055	6.070	5.875	6.120	9,029,347	5.9775	0.24%
2021-08-04	8.380	8.370	8.380	8.350	8.800	4,282,000	36,379,959	8.4960	6.055	6.048	6.055	6.034	6.359	5,925,898	6.1391	-3.12%
2021-08-03	8.650	8.650	8.660	8.350	9.000	5,733,500	48,697,799	8.4936	6.250	6.250	6.258	6.034	6.503	7,934,642	6.1374	-2.26%
2021-08-02	8.850	8.760	8.850	8.510	9.140	6,777,953	58,952,608	8.6977	6.395	6.330	6.395	6.149	6.604	9,380,070	6.2849	-2.10%
2021-07-30	9.040	9.030	9.040	8.550	9.150	5,525,706	49,189,460	8.9019	6.532	6.525	6.532	6.178	6.612	7,647,074	6.4325	-1.42%
2021-07-29	9.170	9.160	9.170	8.790	9.260	5,252,100	47,790,678	9.0993	6.626	6.619	6.626	6.352	6.691	7,268,428	6.5751	8.14%
2021-07-28	8.480	8.420	8.490	8.070	9.250	10,109,020	84,599,071	8.3687	6.128	6.084	6.135	5.831	6.684	13,989,963	6.0471	-2.19%
2021-07-27	8.670	8.650	8.670	8.400	9.450	13,710,233	121,828,263	8.8859	6.265	6.250	6.265	6.070	6.828	18,973,714	6.4209	2.24%
2021-07-26	8.480	8.370	8.480	8.150	8.900	42,868,400	364,035,003	8.4919	6.128	6.048	6.128	5.889	6.431	59,325,963	6.1362	-7.32%
2021-07-23	9.150	9.140	9.150	9.100	9.990	6,594,800	61,514,541	9.3277	6.612	6.604	6.612	6.576	7.219	9,126,603	6.7401	-8.04%
2021-07-22	9.950	9.940	9.950	9.610	9.980	8,781,370	86,315,101	9.8293	7.190	7.183	7.190	6.944	7.211	12,152,617	7.1026	3.00%
2021-07-21	9.660	9.640	9.670	9.510	9.950	3,950,045	38,144,880	9.6568	6.980	6.966	6.987	6.872	7.190	5,466,503	6.9779	-0.10%
2021-07-20	9.670	9.620	9.670	9.500	9.800	4,438,200	42,615,357	9.6019	6.987	6.951	6.987	6.865	7.081	6,142,065	6.9383	-0.92%
2021-07-19	9.760	9.740	9.760	9.490	9.930	6,343,800	61,207,363	9.6484	7.052	7.038	7.052	6.857	7.175	8,779,242	6.9718	-0.71%
2021-07-16	9.830	9.800	9.830	9.760	10.40	7,112,099	70,632,043	9.9313	7.103	7.081	7.103	7.052	7.515	9,842,498	7.1762	-3.44%
2021-07-15	10.18	10.18	10.20	9.910	10.84	8,091,500	81,994,800	10.133	7.356	7.356	7.370	7.161	7.833	11,197,899	7.3223	-6.09%
2021-07-14	10.84	10.80	10.84	9.900	11.10	6,254,768	67,084,723	10.725	7.833	7.804	7.833	7.154	8.021	8,656,030	7.7501	6.90%
2021-07-13	10.14	10.12	10.14	10.00	10.54	7,088,912	71,671,820	10.110	7.327	7.313	7.327	7.226	7.616	9,810,409	7.3057	-1.93%
2021-07-12	10.34	10.32	10.34	10.02	11.72	10,668,780	110,055,941	10.316	7.472	7.457	7.472	7.240	8.469	14,764,620	7.4540	-3.00%
2021-07-09	10.66	10.66	10.68	9.880	10.78	10,213,010	106,241,060	10.403	7.703	7.703	7.717	7.139	7.790	14,133,876	7.5168	1.14%
2021-07-08	10.54	10.52	10.54	10.32	11.00	7,482,712	78,865,743	10.540	7.616	7.602	7.616	7.457	7.948	10,355,392	7.6159	-4.18%
2021-07-07	11.00	11.00	11.02	10.20	11.12	18,330,000	197,703,860	10.786	7.948	7.948	7.963	7.370	8.035	25,367,051	7.7937	5.16%
2021-07-06	10.46	10.44	10.46	9.710	11.02	18,108,200	185,294,735	10.233	7.558	7.544	7.558	7.016	7.963	25,060,100	7.3940	4.18%
2021-07-05	10.04	10.02	10.04	9.610	11.80	17,579,679	181,892,199	10.347	7.255	7.240	7.255	6.944	8.527	24,328,676	7.4765	-12.08%
2021-07-02	11.42	11.38	11.42	10.90	12.34	14,010,074	156,714,130	11.186	8.252	8.223	8.252	7.876	8.917	19,388,667	8.0828	-6.39%
2021-06-30	12.20	12.18	12.20	11.46	12.34	8,112,210	97,477,067	12.016	8.816	8.801	8.816	8.281	8.917	11,226,560	8.6827	-0.81%
2021-06-29	12.30	12.28	12.30	12.10	14.12	14,162,000	182,199,570	12.865	8.888	8.873	8.888	8.743	10.20	19,598,919	9.2964	-12.39%
2021-06-28	14.04	13.98	14.04	13.82	14.72	950,558	13,329,512	14.023	10.15	10.10	10.15	9.986	10.64	1,315,486	10.133	-2.50%
2021-06-25	14.40	14.32	14.40	14.10	14.94	2,662,994	38,014,032	14.275	10.41	10.35	10.41	10.19	10.80	3,685,341	10.315	1.12%
2021-06-24	14.24	14.22	14.24	14.20	15.34	2,685,000	38,408,740	14.305	10.29	10.28	10.29	10.26	11.08	3,715,796	10.337	-3.39%
2021-06-23	14.74	14.74	14.76	14.70	15.10	1,518,000	22,569,230	14.868	10.65	10.65	10.67	10.62	10.91	2,100,774	10.743	-0.41%
2021-06-22	14.80	14.80	14.82	14.28	15.10	2,283,792	33,507,725	14.672	10.69	10.69	10.71	10.32	10.91	3,160,560	10.602	2.35%
2021-06-21	14.46	14.34	14.46	14.24	14.76	2,864,886	41,160,632	14.367	10.45	10.36	10.45	10.29	10.67	3,964,741	10.382	0.42%
2021-06-18	14.40	14.38	14.40	14.22	14.70	2,212,792	31,951,842	14.440	10.41	10.39	10.41	10.28	10.62	3,062,303	10.434	-0.83%
2021-06-17	14.52	14.50	14.52	14.38	14.84	1,629,055	23,590,481	14.481	10.49	10.48	10.49	10.39	10.72	2,254,464	10.464	-1.22%
2021-06-16	14.70	14.70	14.72	14.64	15.36	888,500	13,096,515	14.740	10.62	10.62	10.64	10.58	11.10	1,229,603	10.651	-2.26%
2021-06-15	15.04	14.98	15.04	14.66	16.42	3,391,514	50,740,710	14.961	10.87	10.82	10.87	10.59	11.86	4,693,547	10.811	-3.84%
2021-06-11	15.64	15.54	15.64	14.90	15.64	2,178,519	33,737,562	15.486	11.30	11.23	11.30	10.77	11.30	3,014,872	11.190	4.27%
2021-06-10	15.00	14.96	15.00	14.80	15.40	3,929,657	58,849,179	14.976	10.84	10.81	10.84	10.69	11.13	5,438,288	10.821	-1.32%
2021-06-09	15.20	15.18	15.20	14.76	15.84	7,897,238	119,480,527	15.129	10.98	10.97	10.98	10.67	11.45	10,929,059	10.932	-5.35%
2021-06-08	16.06	15.90	16.06	15.50	16.22	5,577,000	88,216,670	15.818	11.60	11.49	11.60	11.20	11.72	7,718,060	11.430	3.61%
2021-06-07	15.50	15.50	15.56	15.44	15.82	2,509,182	39,102,489	15.584	11.20	11.20	11.24	11.16	11.43	3,472,479	11.261	-3.13%
2021-06-04	16.00	15.98	16.00	15.88	16.30	1,640,500	26,324,200	16.046	11.56	11.55	11.56	11.47	11.78	2,270,303	11.595	-2.44%
2021-06-03	16.40	16.40	16.42	16.26	17.16	3,047,692	50,078,188	16.432	11.85	11.85	11.86	11.75	12.40	4,217,728	11.873	-1.68%
2021-06-02	16.68	16.64	16.68	16.54	17.32	1,259,487	21,083,892	16.740	12.05	12.02	12.05	11.95	12.52	1,743,015	12.096	-1.30%
2021-06-01	16.90	16.86	16.90	16.64	16.92	843,108	14,125,022	16.754	12.21	12.18	12.21	12.02	12.23	1,166,785	12.106	-0.24%
2021-05-31	16.94	16.92	16.94	16.64	17.00	1,799,500	30,228,730	16.798	12.24	12.23	12.24	12.02	12.28	2,490,344	12.138	0.71%
2021-05-28	16.82	16.76	16.82	16.64	17.44	1,179,826	19,963,314	16.921	12.15	12.11	12.15	12.02	12.60	1,632,772	12.227	-1.46%
2021-05-27	17.34	17.24	17.34	16.82	17.38	3,832,288	66,027,576	17.229	12.33	12.26	12.33	11.96	12.36	5,387,425	12.256	2.00%
2021-05-26	17.00	17.00	17.02	16.92	18.00	2,457,130	42,398,607	17.255	12.09	12.09	12.11	12.04	12.80	3,454,230	12.274	-5.56%
2021-05-25	18.00	17.98	18.00	17.46	18.30	1,422,500	25,428,470	17.876	12.80	12.79	12.80	12.42	13.02	1,999,748	12.716	0.45%
2021-05-24	17.92	17.92	17.96	17.60	18.30	678,500	12,177,313	17.947	12.75	12.75	12.78	12.52	13.02	953,834	12.767	-1.43%
2021-05-21	18.18	18.14	18.18	17.96	19.50	1,488,222	27,288,961	18.337	12.93	12.90	12.93	12.78	13.87	2,092,140	13.044	-5.02%
2021-05-20	19.14	19.12	19.14	18.00	19.36	4,386,260	82,713,327	18.857	13.62	13.60	13.62	12.80	13.77	6,166,198	13.414	5.86%
2021-05-18	18.08	18.04	18.08	17.60	18.26	1,098,712	19,626,161	17.863	12.86	12.83	12.86	12.52	12.99	1,544,568	12.707	2.03%
2021-05-17	17.72	17.70	17.72	17.38	18.08	2,752,376	48,932,084	17.778	12.60	12.59	12.60	12.36	12.86	3,869,286	12.646	3.38%
2021-05-14	17.14	17.12	17.14	16.52	17.24	1,512,013	25,562,631	16.906	12.19	12.18	12.19	11.75	12.26	2,125,586	12.026	1.54%
2021-05-13	16.88	16.88	16.92	16.72	17.88	1,367,000	23,209,270	16.978	12.01	12.01	12.04	11.89	12.72	1,921,727	12.077	-3.43%
2021-05-12	17.48	17.46	17.48	17.32	17.80	1,275,000	22,284,310	17.478	12.43	12.42	12.43	12.32	12.66	1,792,393	12.433	1.39%
2021-05-11	17.24	17.24	17.26	16.24	17.56	1,860,600	31,638,266	17.004	12.26	12.26	12.28	11.55	12.49	2,615,629	12.096	0.94%
2021-05-10	17.08	17.06	17.08	16.84	17.50	660,000	11,321,400	17.154	12.15	12.14	12.15	11.98	12.45	927,827	12.202	0.12%
2021-05-07	17.06	17.06	17.10	17.02	17.72	945,817	16,415,698	17.356	12.14	12.14	12.16	12.11	12.60	1,329,628	12.346	-1.61%
2021-05-06	17.34	17.34	17.36	17.02	18.04	1,257,161	21,886,778	17.410	12.33	12.33	12.35	12.11	12.83	1,767,315	12.384	0.00%
2021-05-05	17.34	17.34	17.36	17.26	18.50	922,657	16,286,547	17.652	12.33	12.33	12.35	12.28	13.16	1,297,070	12.556	-3.45%
2021-05-04	17.96	17.84	17.96	17.66	18.32	502,000	8,956,380	17.841	12.78	12.69	12.78	12.56	13.03	705,711	12.691	-0.22%
2021-05-03	18.00	17.96	18.00	17.82	18.22	503,556	9,074,360	18.021	12.80	12.78	12.80	12.68	12.96	707,898	12.819	-0.77%
2021-04-30	18.14	18.12	18.14	18.10	18.54	899,500	16,440,600	18.277	12.90	12.89	12.90	12.88	13.19	1,264,516	13.001	-2.26%
2021-04-29	18.56	18.50	18.56	18.24	18.80	624,978	11,603,148	18.566	13.20	13.16	13.20	12.97	13.37	878,593	13.207	-0.54%
2021-04-28	18.66	18.66	18.68	18.38	18.96	2,128,725	39,684,570	18.642	13.27	13.27	13.29	13.07	13.49	2,992,559	13.261	-0.53%
2021-04-27	18.76	18.70	18.76	18.16	19.00	1,700,565	31,827,985	18.716	13.34	13.30	13.34	12.92	13.52	2,390,652	13.314	0.54%
2021-04-26	18.66	18.64	18.68	18.22	19.08	5,081,701	94,777,918	18.651	13.27	13.26	13.29	12.96	13.57	7,143,848	13.267	1.97%
2021-04-23	18.30	18.30	18.34	17.94	18.50	1,353,164	24,689,616	18.246	13.02	13.02	13.05	12.76	13.16	1,902,276	12.979	1.67%
2021-04-22	18.00	18.00	18.06	17.82	18.20	1,011,328	18,243,171	18.039	12.80	12.80	12.85	12.68	12.95	1,421,723	12.832	0.00%
2021-04-21	18.00	18.00	18.08	17.66	18.18	2,607,003	46,789,383	17.948	12.80	12.80	12.86	12.56	12.93	3,664,921	12.767	-1.10%
2021-04-20	18.20	18.12	18.20	16.84	18.42	4,129,765	74,050,321	17.931	12.95	12.89	12.95	11.98	13.10	5,805,618	12.755	9.11%
2021-04-19	16.68	16.64	16.68	16.20	16.92	1,772,850	29,374,695	16.569	11.87	11.84	11.87	11.52	12.04	2,492,270	11.786	3.73%
2021-04-16	16.08	16.08	16.10	15.60	16.30	2,945,500	47,207,672	16.027	11.44	11.44	11.45	11.10	11.59	4,140,780	11.401	0.12%
2021-04-15	16.06	16.00	16.06	15.86	16.32	1,428,274	22,927,093	16.052	11.42	11.38	11.42	11.28	11.61	2,007,866	11.419	1.26%
2021-04-14	15.86	15.86	15.90	15.70	16.58	1,956,416	31,251,906	15.974	11.28	11.28	11.31	11.17	11.79	2,750,327	11.363	0.76%
2021-04-13	15.74	15.74	15.78	15.70	16.98	1,602,799	25,713,066	16.043	11.20	11.20	11.22	11.17	12.08	2,253,213	11.412	-1.25%
2021-04-12	15.94	15.94	16.00	15.66	16.24	2,546,105	40,464,394	15.893	11.34	11.34	11.38	11.14	11.55	3,579,311	11.305	-1.85%
2021-04-09	16.24	16.16	16.24	16.10	17.46	2,324,500	38,129,830	16.403	11.55	11.50	11.55	11.45	12.42	3,267,779	11.668	-4.25%
2021-04-08	16.96	16.96	17.02	16.84	17.60	2,609,882	45,158,213	17.303	12.06	12.06	12.11	11.98	12.52	3,668,968	12.308	2.05%
2021-04-07	16.62	16.56	16.62	16.16	17.18	2,689,652	44,602,004	16.583	11.82	11.78	11.82	11.50	12.22	3,781,109	11.796	-0.48%
2021-04-01	16.70	16.60	16.70	16.48	17.08	1,025,568	17,067,505	16.642	11.88	11.81	11.88	11.72	12.15	1,441,742	11.838	-1.42%
2021-03-31	16.94	16.90	16.94	16.62	17.80	4,258,517	72,409,882	17.004	12.05	12.02	12.05	11.82	12.66	5,986,617	12.095	-3.20%
2021-03-30	17.50	17.50	17.52	17.44	18.00	4,248,514	75,052,112	17.665	12.45	12.45	12.46	12.41	12.80	5,972,555	12.566	0.34%
2021-03-29	17.44	17.40	17.44	16.36	18.10	4,761,680	82,151,836	17.253	12.41	12.38	12.41	11.64	12.88	6,693,963	12.273	7.26%
2021-03-26	16.26	16.20	16.26	15.80	16.68	2,745,400	44,655,631	16.266	11.57	11.52	11.57	11.24	11.87	3,859,479	11.570	4.10%
2021-03-25	15.62	15.62	15.64	15.20	16.36	1,241,392	19,386,634	15.617	11.11	11.11	11.13	10.81	11.64	1,745,147	11.109	-0.13%
2021-03-24	15.64	15.64	15.66	15.40	16.18	2,533,069	39,689,056	15.668	11.13	11.13	11.14	10.95	11.51	3,560,985	11.146	-3.34%
2021-03-23	16.18	16.12	16.18	16.08	17.20	1,562,516	25,596,517	16.382	11.51	11.47	11.51	11.44	12.24	2,196,583	11.653	-4.26%
2021-03-22	16.90	16.86	16.90	15.92	16.98	1,188,000	19,901,720	16.752	12.02	11.99	12.02	11.32	12.08	1,670,089	11.917	4.06%
2021-03-19	16.24	16.20	16.24	16.02	16.58	1,329,750	21,575,959	16.226	11.55	11.52	11.55	11.40	11.79	1,869,361	11.542	-3.33%
2021-03-18	16.80	16.76	16.80	16.58	17.00	821,707	13,815,531	16.813	11.95	11.92	11.95	11.79	12.09	1,155,155	11.960	0.24%
2021-03-17	16.76	16.74	16.76	16.28	16.82	1,485,374	24,701,216	16.630	11.92	11.91	11.92	11.58	11.96	2,088,137	11.829	1.58%
2021-03-16	16.50	16.50	16.52	16.24	16.60	1,422,017	23,413,980	16.465	11.74	11.74	11.75	11.55	11.81	1,999,069	11.712	1.60%
2021-03-15	16.24	16.24	16.26	16.18	16.80	545,632	8,935,755	16.377	11.55	11.55	11.57	11.51	11.95	767,049	11.650	-1.10%
2021-03-12	16.42	16.38	16.42	16.38	16.92	2,030,053	33,525,709	16.515	11.68	11.65	11.68	11.65	12.04	2,853,846	11.748	-1.08%
2021-03-11	16.60	16.60	16.62	15.90	16.78	1,801,978	29,700,778	16.482	11.81	11.81	11.82	11.31	11.94	2,533,218	11.725	2.85%
2021-03-10	16.14	16.14	16.16	16.04	16.78	1,654,672	26,893,989	16.253	11.48	11.48	11.50	11.41	11.94	2,326,136	11.562	0.75%
2021-03-09	16.02	16.00	16.02	15.36	16.52	1,969,500	31,602,680	16.046	11.40	11.38	11.40	10.93	11.75	2,768,720	11.414	-1.60%
2021-03-08	16.28	16.24	16.28	16.24	17.22	1,810,500	29,849,520	16.487	11.58	11.55	11.58	11.55	12.25	2,545,198	11.728	-3.55%
2021-03-05	16.88	16.86	16.88	16.22	17.56	1,354,951	22,788,717	16.819	12.01	11.99	12.01	11.54	12.49	1,904,788	11.964	-1.63%
2021-03-04	17.16	17.08	17.16	16.80	18.10	1,835,098	31,279,772	17.045	12.21	12.15	12.21	11.95	12.88	2,579,778	12.125	-1.61%
2021-03-03	17.44	17.38	17.44	17.30	17.64	1,555,105	27,086,391	17.418	12.41	12.36	12.41	12.31	12.55	2,186,164	12.390	-0.68%
2021-03-02	17.56	17.56	17.58	17.26	18.18	2,400,180	42,308,528	17.627	12.49	12.49	12.51	12.28	12.93	3,374,170	12.539	1.27%
2021-03-01	17.34	17.34	17.40	17.08	18.48	1,869,653	32,454,339	17.358	12.33	12.33	12.38	12.15	13.15	2,628,356	12.348	-0.69%
2021-02-26	17.46	17.42	17.46	16.80	17.70	4,124,891	71,316,948	17.289	12.42	12.39	12.42	11.95	12.59	5,798,766	12.299	-1.80%
2021-02-25	17.78	17.72	17.78	17.40	18.24	3,112,500	55,579,768	17.857	12.65	12.60	12.65	12.38	12.97	4,375,548	12.702	2.54%
2021-02-24	17.34	17.32	17.34	16.90	18.58	2,232,444	39,318,710	17.612	12.33	12.32	12.33	12.02	13.22	3,138,367	12.528	-5.66%
2021-02-23	18.38	18.38	18.40	18.28	18.66	2,741,700	50,683,672	18.486	13.07	13.07	13.09	13.00	13.27	3,854,278	13.150	-1.18%
2021-02-22	18.60	18.60	18.62	18.54	19.74	3,610,260	67,787,598	18.776	13.23	13.23	13.25	13.19	14.04	5,075,298	13.356	-4.42%
2021-02-19	19.46	19.44	19.46	19.22	20.85	3,347,660	66,083,403	19.740	13.84	13.83	13.84	13.67	14.83	4,706,136	14.042	0.62%
2021-02-18	19.34	19.32	19.34	19.06	20.70	4,338,359	84,500,925	19.478	13.76	13.74	13.76	13.56	14.72	6,098,859	13.855	1.26%
2021-02-17	19.10	19.08	19.10	18.42	19.10	1,040,500	19,738,145	18.970	13.59	13.57	13.59	13.10	13.59	1,462,733	13.494	3.69%
2021-02-16	18.42	18.40	18.42	18.26	19.42	1,215,000	22,617,242	18.615	13.10	13.09	13.10	12.99	13.81	1,708,045	13.242	-3.05%
2021-02-11	19.00	18.94	19.00	18.70	19.28	317,100	6,007,344	18.945	13.52	13.47	13.52	13.30	13.71	445,779	13.476	-0.42%
2021-02-10	19.08	19.02	19.08	18.80	19.10	967,000	18,348,590	18.975	13.57	13.53	13.57	13.37	13.59	1,359,407	13.497	1.27%
2021-02-09	18.84	18.84	18.90	18.68	18.98	749,771	14,130,032	18.846	13.40	13.40	13.44	13.29	13.50	1,054,027	13.406	0.86%
2021-02-08	18.68	18.68	18.70	18.46	19.00	1,285,600	24,063,581	18.718	13.29	13.29	13.30	13.13	13.52	1,807,295	13.315	-0.85%
2021-02-05	18.84	18.84	18.86	18.22	19.50	4,021,723	75,838,288	18.857	13.40	13.40	13.42	12.96	13.87	5,653,732	13.414	1.29%
2021-02-04	18.60	18.60	18.62	18.14	19.62	2,814,162	52,733,048	18.738	13.23	13.23	13.25	12.90	13.96	3,956,145	13.329	-3.73%
2021-02-03	19.32	19.32	19.38	18.74	19.84	2,703,928	52,491,910	19.413	13.74	13.74	13.79	13.33	14.11	3,801,178	13.809	2.66%
2021-02-02	18.82	18.80	18.82	17.50	19.20	4,768,351	89,491,786	18.768	13.39	13.37	13.39	12.45	13.66	6,703,341	13.350	6.33%
2021-02-01	17.70	17.70	17.86	17.16	17.88	1,136,209	20,036,804	17.635	12.59	12.59	12.70	12.21	12.72	1,597,281	12.544	1.03%
2021-01-29	17.52	17.52	17.56	17.26	18.24	3,727,900	66,135,231	17.741	12.46	12.46	12.49	12.28	12.97	5,240,676	12.620	-1.57%
2021-01-28	17.80	17.78	17.80	17.14	18.16	5,120,259	90,241,417	17.624	12.66	12.65	12.66	12.19	12.92	7,198,053	12.537	-1.55%
2021-01-27	18.08	18.06	18.08	16.98	18.44	4,949,500	88,624,740	17.906	12.86	12.85	12.86	12.08	13.12	6,958,000	12.737	4.87%
2021-01-26	17.24	17.22	17.24	16.88	18.18	2,569,528	44,480,717	17.311	12.26	12.25	12.26	12.01	12.93	3,612,239	12.314	-2.60%
2021-01-25	17.70	17.70	17.72	17.20	18.06	4,472,139	79,374,008	17.749	12.59	12.59	12.60	12.24	12.85	6,286,927	12.625	3.51%
2021-01-22	17.10	17.10	17.12	16.50	17.40	4,314,500	73,442,070	17.022	12.16	12.16	12.18	11.74	12.38	6,065,318	12.109	-1.72%
2021-01-21	17.40	17.36	17.40	16.96	18.50	6,620,747	115,997,051	17.520	12.38	12.35	12.38	12.06	13.16	9,307,437	12.463	1.16%
2021-01-20	17.20	17.18	17.20	16.28	17.32	9,373,816	157,727,644	16.826	12.24	12.22	12.24	11.58	12.32	13,177,697	11.969	5.65%
2021-01-19	16.28	16.24	16.28	15.90	16.40	5,556,200	89,910,930	16.182	11.58	11.55	11.58	11.31	11.67	7,810,898	11.511	2.13%
2021-01-18	15.94	15.92	15.94	14.42	16.14	21,053,797	325,897,670	15.479	11.34	11.32	11.34	10.26	11.48	29,597,398	11.011	7.12%
2021-01-15	14.88	14.82	14.88	14.28	14.92	6,464,802	94,943,049	14.686	10.58	10.54	10.58	10.16	10.61	9,088,209	10.447	2.48%
2021-01-14	14.52	14.50	14.52	14.04	14.78	9,940,175	143,117,668	14.398	10.33	10.31	10.33	9.987	10.51	13,973,884	10.242	-0.68%
2021-01-13	14.62	14.62	14.64	14.52	15.30	6,561,000	97,778,545	14.903	10.40	10.40	10.41	10.33	10.88	9,223,444	10.601	-0.41%
2021-01-12	14.68	14.66	14.68	14.68	15.20	6,181,631	92,005,498	14.884	10.44	10.43	10.44	10.44	10.81	8,690,128	10.587	-2.26%
2021-01-11	15.02	15.02	15.04	14.96	15.66	6,991,630	107,124,986	15.322	10.68	10.68	10.70	10.64	11.14	9,828,823	10.899	-1.83%
2021-01-08	15.30	15.30	15.32	15.00	15.72	12,708,086	196,349,983	15.451	10.88	10.88	10.90	10.67	11.18	17,865,009	10.991	0.00%
2021-01-07	15.30	15.30	15.32	14.20	15.54	23,949,364	357,511,376	14.928	10.88	10.88	10.90	10.10	11.05	33,667,982	10.619	-1.42%
2021-01-06	15.52	15.48	15.52	15.22	15.96	12,283,914	189,659,226	15.440	11.04	11.01	11.04	10.83	11.35	17,268,709	10.983	-1.77%
2021-01-05	15.80	15.78	15.80	15.40	16.68	94,638,000	1,536,637,852	16.237	11.24	11.22	11.24	10.95	11.87	133,041,965	11.550	-12.03%
2021-01-04	17.96	17.88	17.96	17.72	18.50	3,575,500	65,035,500	18.189	12.78	12.72	12.78	12.60	13.16	5,026,433	12.939	-3.65%
2020-12-31	18.64	18.60	18.64	17.42	18.70	4,002,936	73,179,442	18.281	13.26	13.23	13.26	12.39	13.30	5,627,322	13.004	4.13%
2020-12-30	17.90	17.88	17.90	17.26	18.20	4,941,056	88,739,873	17.960	12.73	12.72	12.73	12.28	12.95	6,946,129	12.775	3.47%
2020-12-29	17.30	17.28	17.30	16.54	17.60	2,340,500	40,360,460	17.244	12.31	12.29	12.31	11.77	12.52	3,290,272	12.267	1.76%
2020-12-28	17.00	16.98	17.00	16.36	17.16	1,513,500	25,482,200	16.837	12.09	12.08	12.09	11.64	12.21	2,127,676	11.977	1.67%
2020-12-24	16.72	16.70	16.80	16.72	17.34	656,400	11,194,678	17.055	11.89	11.88	11.95	11.89	12.33	922,766	12.132	-2.11%
2020-12-23	17.08	16.96	17.08	16.32	17.20	1,958,366	33,039,630	16.871	12.15	12.06	12.15	11.61	12.24	2,753,068	12.001	4.40%
2020-12-22	16.36	16.36	16.40	16.32	17.36	1,268,000	20,960,840	16.531	11.64	11.64	11.67	11.61	12.35	1,782,553	11.759	-3.54%
2020-12-21	16.96	16.96	16.98	16.10	17.18	3,101,070	52,011,667	16.772	12.06	12.06	12.08	11.45	12.22	4,359,480	11.931	3.67%
2020-12-18	16.36	16.34	16.36	16.04	17.08	1,892,743	30,988,719	16.372	11.64	11.62	11.64	11.41	12.15	2,660,815	11.646	1.24%
2020-12-17	16.16	16.16	16.22	16.12	16.70	1,202,688	19,604,295	16.300	11.50	11.50	11.54	11.47	11.88	1,690,737	11.595	-1.22%
2020-12-16	16.36	16.34	16.36	16.14	16.78	1,141,000	18,721,110	16.408	11.64	11.62	11.64	11.48	11.94	1,604,016	11.671	1.36%
2020-12-15	16.14	16.14	16.18	15.52	16.30	3,957,000	62,971,415	15.914	11.48	11.48	11.51	11.04	11.59	5,562,745	11.320	-0.37%
2020-12-14	16.20	16.16	16.20	15.98	17.48	1,962,500	32,036,730	16.324	11.52	11.50	11.52	11.37	12.43	2,758,880	11.612	-2.41%
2020-12-11	16.60	16.58	16.60	16.08	17.00	2,001,168	33,319,993	16.650	11.81	11.79	11.81	11.44	12.09	2,813,239	11.844	1.22%
2020-12-10	16.40	16.38	16.40	16.00	17.24	1,136,884	18,731,932	16.477	11.67	11.65	11.67	11.38	12.26	1,598,230	11.720	-0.73%
2020-12-09	16.52	16.48	16.52	15.86	17.66	3,409,500	56,523,210	16.578	11.75	11.72	11.75	11.28	12.56	4,793,070	11.793	-6.56%
2020-12-08	17.68	17.68	17.70	17.38	17.92	2,460,704	43,305,493	17.599	12.58	12.58	12.59	12.36	12.75	3,459,254	12.519	0.91%
2020-12-07	17.52	17.52	17.54	17.24	17.90	3,595,500	62,882,470	17.489	12.46	12.46	12.48	12.26	12.73	5,054,549	12.441	-2.23%
2020-12-04	17.92	17.92	17.94	17.02	18.20	2,535,000	45,048,000	17.770	12.75	12.75	12.76	12.11	12.95	3,563,699	12.641	2.99%
2020-12-03	17.40	17.40	17.44	17.32	17.98	1,119,602	19,567,217	17.477	12.38	12.38	12.41	12.32	12.79	1,573,935	12.432	-1.14%
2020-12-02	17.60	17.58	17.60	16.62	17.84	2,835,500	49,288,035	17.382	12.52	12.51	12.52	11.82	12.69	3,986,142	12.365	1.62%
2020-12-01	17.32	17.32	17.34	16.90	17.86	2,833,500	48,853,943	17.242	12.32	12.32	12.33	12.02	12.70	3,983,330	12.265	0.23%
2020-11-30	17.28	17.26	17.28	16.72	17.28	3,598,000	61,825,545	17.183	12.29	12.28	12.29	11.89	12.29	5,058,063	12.223	2.73%
2020-11-27	16.82	16.80	16.82	16.14	16.90	813,413	13,577,102	16.692	11.96	11.95	11.96	11.48	12.02	1,143,495	11.873	0.96%
2020-11-26	16.66	16.50	16.66	16.26	16.90	1,022,000	16,871,820	16.509	11.85	11.74	11.85	11.57	12.02	1,436,726	11.743	2.21%
2020-11-25	16.30	16.24	16.30	16.20	17.18	1,110,000	18,373,670	16.553	11.59	11.55	11.59	11.52	12.22	1,560,436	11.775	-3.09%
2020-11-24	16.82	16.82	16.86	16.64	17.12	465,070	7,847,618	16.874	11.96	11.96	11.99	11.84	12.18	653,795	12.003	-1.41%
2020-11-23	17.06	17.00	17.06	16.68	17.24	1,476,647	24,922,716	16.878	12.14	12.09	12.14	11.87	12.26	2,075,868	12.006	1.07%
2020-11-20	16.88	16.80	16.88	15.84	16.88	1,660,917	27,482,808	16.547	12.01	11.95	12.01	11.27	12.01	2,334,915	11.770	4.46%
2020-11-19	16.16	16.16	16.22	16.08	16.70	1,291,000	20,988,360	16.257	11.50	11.50	11.54	11.44	11.88	1,814,886	11.565	-1.82%
2020-11-18	16.46	16.36	16.46	16.28	16.88	911,500	14,961,810	16.414	11.71	11.64	11.71	11.58	12.01	1,281,385	11.676	-2.02%
2020-11-17	16.80	16.78	16.80	16.48	17.00	1,163,500	19,505,280	16.764	11.95	11.94	11.95	11.72	12.09	1,635,647	11.925	1.94%
2020-11-16	16.48	16.40	16.48	16.18	16.98	895,000	14,678,475	16.401	11.72	11.67	11.72	11.51	12.08	1,258,190	11.666	-1.20%
2020-11-13	16.68	16.64	16.68	16.06	16.74	1,686,761	27,893,901	16.537	11.87	11.84	11.87	11.42	11.91	2,371,246	11.763	1.21%
2020-11-12	16.48	16.48	16.54	15.66	16.92	2,707,885	44,305,871	16.362	11.72	11.72	11.77	11.14	12.04	3,806,741	11.639	5.24%
2020-11-11	15.66	15.62	15.66	15.42	16.40	2,593,151	40,975,961	15.802	11.14	11.11	11.14	10.97	11.67	3,645,448	11.240	-3.81%
2020-11-10	16.28	16.20	16.28	15.66	16.40	2,087,950	33,739,313	16.159	11.58	11.52	11.58	11.14	11.67	2,935,237	11.495	4.36%
2020-11-09	15.60	15.54	15.62	14.98	15.98	7,120,720	109,737,141	15.411	11.10	11.05	11.11	10.66	11.37	10,010,298	10.962	-2.01%
2020-11-06	15.92	15.88	15.92	15.56	16.32	1,702,820	26,902,004	15.799	11.32	11.30	11.32	11.07	11.61	2,393,822	11.238	-1.97%
2020-11-05	16.24	16.22	16.24	15.26	16.34	2,541,500	40,744,240	16.032	11.55	11.54	11.55	10.86	11.62	3,572,837	11.404	5.73%
2020-11-04	15.36	15.36	15.42	15.10	15.60	401,105	6,162,003	15.363	10.93	10.93	10.97	10.74	11.10	563,873	10.928	0.13%
2020-11-03	15.34	15.34	15.42	15.08	15.74	882,773	13,556,909	15.357	10.91	10.91	10.97	10.73	11.20	1,241,001	10.924	0.39%
2020-11-02	15.28	15.28	15.30	14.86	15.80	2,020,177	31,186,476	15.437	10.87	10.87	10.88	10.57	11.24	2,839,962	10.981	2.55%
2020-10-30	14.90	14.90	14.94	14.74	15.32	1,200,495	18,001,284	14.995	10.60	10.60	10.63	10.49	10.90	1,687,654	10.666	-1.97%
2020-10-29	15.20	15.18	15.20	14.82	15.90	1,605,380	24,257,409	15.110	10.81	10.80	10.81	10.54	11.31	2,256,841	10.748	-0.91%
2020-10-28	15.34	15.28	15.34	15.20	15.80	1,256,160	19,242,720	15.319	10.91	10.87	10.91	10.81	11.24	1,765,908	10.897	-0.52%
2020-10-27	15.42	15.40	15.42	14.82	15.64	2,897,293	44,330,070	15.301	10.97	10.95	10.97	10.54	11.13	4,073,010	10.884	1.85%
2020-10-23	15.14	15.12	15.14	14.82	15.46	3,397,500	51,625,450	15.195	10.77	10.76	10.77	10.54	11.00	4,776,201	10.809	-1.05%
2020-10-22	15.30	15.16	15.30	14.58	15.48	4,275,349	64,676,267	15.128	10.88	10.78	10.88	10.37	11.01	6,010,280	10.761	0.39%
2020-10-21	15.24	15.24	15.26	14.70	15.30	2,485,442	37,540,482	15.104	10.84	10.84	10.86	10.46	10.88	3,494,031	10.744	-0.78%
2020-10-20	15.36	15.34	15.36	14.84	15.50	903,205	13,828,418	15.310	10.93	10.91	10.93	10.56	11.03	1,269,724	10.891	3.50%
2020-10-19	14.84	14.84	14.92	14.84	15.26	2,757,500	41,299,060	14.977	10.56	10.56	10.61	10.56	10.86	3,876,490	10.654	-2.88%
2020-10-16	15.28	15.28	15.38	14.86	15.78	3,345,982	50,965,075	15.232	10.87	10.87	10.94	10.57	11.22	4,703,777	10.835	-1.80%
2020-10-15	15.56	15.52	15.56	15.50	16.70	3,305,721	52,436,523	15.862	11.07	11.04	11.07	11.03	11.88	4,647,178	11.284	-7.93%
2020-10-14	16.90	16.86	16.90	16.12	16.96	2,573,397	42,867,957	16.658	12.02	11.99	12.02	11.47	12.06	3,617,678	11.850	2.30%
2020-10-12	16.52	16.44	16.52	15.72	16.52	2,391,500	38,743,480	16.200	11.75	11.69	11.75	11.18	11.75	3,361,967	11.524	5.49%
2020-10-09	15.66	15.64	15.66	15.52	16.70	4,289,487	67,962,774	15.844	11.14	11.13	11.14	11.04	11.88	6,030,155	11.270	-4.28%
2020-10-08	16.36	16.36	16.38	16.12	16.46	613,695	10,035,729	16.353	11.64	11.64	11.65	11.47	11.71	862,732	11.633	-1.92%
2020-10-07	16.68	16.66	16.68	16.30	16.98	785,891	13,032,441	16.583	11.87	11.85	11.87	11.59	12.08	1,104,804	11.796	-0.71%
2020-10-06	16.80	16.76	16.80	16.22	16.82	334,500	5,568,695	16.648	11.95	11.92	11.95	11.54	11.96	470,240	11.842	2.19%
2020-10-05	16.44	16.44	16.46	16.10	16.94	1,160,566	19,124,317	16.478	11.69	11.69	11.71	11.45	12.05	1,631,522	11.722	-2.03%
2020-09-30	16.78	16.78	16.88	16.60	16.96	423,000	7,112,610	16.815	11.94	11.94	12.01	11.81	12.06	594,653	11.961	0.00%
2020-09-29	16.78	16.78	16.80	16.60	16.96	295,000	4,957,610	16.805	11.94	11.94	11.95	11.81	12.06	414,711	11.954	0.72%
2020-09-28	16.66	16.66	16.70	16.46	16.80	3,063,000	51,052,385	16.667	11.85	11.85	11.88	11.71	11.95	4,305,961	11.856	1.22%
2020-09-25	16.46	16.44	16.46	16.06	17.42	3,474,500	57,065,340	16.424	11.71	11.69	11.71	11.42	12.39	4,884,447	11.683	-2.72%
2020-09-24	16.92	16.90	16.92	16.72	17.38	2,074,500	35,138,320	16.938	12.04	12.02	12.04	11.89	12.36	2,916,329	12.049	-2.08%
2020-09-23	17.28	17.26	17.28	17.08	17.42	809,213	13,972,575	17.267	12.29	12.28	12.29	12.15	12.39	1,137,590	12.283	0.70%
2020-09-22	17.16	17.10	17.16	17.02	17.94	3,113,599	53,954,832	17.329	12.21	12.16	12.21	12.11	12.76	4,377,093	12.327	-4.35%
2020-09-21	17.94	17.92	17.96	17.04	18.18	4,091,500	72,207,720	17.648	12.76	12.75	12.78	12.12	12.93	5,751,825	12.554	1.36%
2020-09-18	17.70	17.68	17.70	17.20	17.70	2,582,367	45,250,358	17.523	12.59	12.58	12.59	12.24	12.59	3,630,288	12.465	1.84%
2020-09-17	17.38	17.32	17.38	16.92	17.48	2,294,074	39,289,515	17.127	12.36	12.32	12.36	12.04	12.43	3,225,006	12.183	-0.11%
2020-09-16	17.40	17.40	17.42	17.28	18.30	1,985,500	34,864,485	17.560	12.38	12.38	12.39	12.29	13.02	2,791,213	12.491	-2.90%
2020-09-15	17.92	17.92	18.00	17.58	18.22	2,566,500	45,981,020	17.916	12.75	12.75	12.80	12.51	12.96	3,607,982	12.744	1.93%
2020-09-14	17.58	17.56	17.58	17.04	17.84	1,055,500	18,474,385	17.503	12.51	12.49	12.51	12.12	12.69	1,483,820	12.451	0.80%
2020-09-11	17.44	17.36	17.44	17.06	17.62	3,301,000	56,818,550	17.213	12.41	12.35	12.41	12.14	12.53	4,640,541	12.244	0.11%
2020-09-10	17.42	17.40	17.42	16.66	17.86	1,866,500	32,685,380	17.512	12.39	12.38	12.39	11.85	12.70	2,623,923	12.457	1.52%
2020-09-09	17.16	17.10	17.16	16.96	17.24	1,386,000	23,698,983	17.099	12.21	12.16	12.21	12.06	12.26	1,948,437	12.163	-1.61%
2020-09-08	17.44	17.44	17.46	17.04	17.70	1,834,500	31,747,850	17.306	12.41	12.41	12.42	12.12	12.59	2,578,937	12.310	0.11%
2020-09-07	17.42	17.36	17.42	17.22	17.88	2,542,245	44,358,127	17.448	12.39	12.35	12.39	12.25	12.72	3,573,884	12.412	-0.91%
2020-09-04	17.58	17.58	17.60	17.08	17.72	2,103,700	36,709,280	17.450	12.51	12.51	12.52	12.15	12.60	2,957,378	12.413	0.57%
2020-09-03	17.48	17.48	17.56	17.10	18.42	5,116,300	90,334,394	17.656	12.43	12.43	12.49	12.16	13.10	7,192,487	12.560	-3.53%
2020-09-02	18.12	18.12	18.14	17.48	18.98	6,220,204	113,297,348	18.214	12.89	12.89	12.90	12.43	13.50	8,744,354	12.957	-1.63%
2020-09-01	18.42	18.40	18.42	17.02	18.60	6,434,000	116,895,833	18.168	13.10	13.09	13.10	12.11	13.23	9,044,908	12.924	7.59%
2020-08-31	17.12	17.10	17.12	16.98	17.80	2,744,703	47,481,384	17.299	12.18	12.16	12.18	12.08	12.66	3,858,500	12.306	-1.61%
2020-08-28	17.40	17.34	17.42	16.78	17.50	1,534,377	26,474,684	17.254	12.38	12.33	12.39	11.94	12.45	2,157,025	12.274	1.99%
2020-08-27	17.06	17.04	17.06	16.56	17.32	2,744,623	46,413,989	16.911	12.14	12.12	12.14	11.78	12.32	3,858,387	12.029	0.24%
2020-08-26	17.02	17.00	17.02	16.74	17.58	1,302,042	22,270,628	17.104	12.11	12.09	12.11	11.91	12.51	1,830,409	12.167	1.31%
2020-08-25	16.80	16.78	16.80	16.68	17.32	1,843,700	31,351,048	17.004	11.95	11.94	11.95	11.87	12.32	2,591,871	12.096	-1.52%
2020-08-24	17.06	16.96	17.06	16.60	17.80	4,800,600	81,716,820	17.022	12.14	12.06	12.14	11.81	12.66	6,748,677	12.109	-0.81%
2020-08-21	17.20	17.16	17.20	16.92	17.56	1,922,886	33,097,842	17.213	12.24	12.21	12.24	12.04	12.49	2,703,190	12.244	-0.58%
2020-08-20	17.30	17.28	17.36	16.82	17.60	4,014,360	69,829,267	17.395	12.31	12.29	12.35	11.96	12.52	5,643,382	12.374	-2.04%
2020-08-19	17.66	17.66	17.68	17.36	18.04	1,953,187	34,812,876	17.824	12.56	12.56	12.58	12.35	12.83	2,745,787	12.679	1.38%
2020-08-18	17.42	17.40	17.42	16.58	17.52	4,132,540	71,038,427	17.190	12.39	12.38	12.39	11.79	12.46	5,809,519	12.228	4.06%
2020-08-17	16.74	16.70	16.74	16.66	17.70	2,105,625	35,435,255	16.829	11.91	11.88	11.91	11.85	12.59	2,960,085	11.971	-4.78%
2020-08-14	17.58	17.54	17.58	17.52	18.02	751,157	13,279,738	17.679	12.51	12.48	12.51	12.46	12.82	1,055,975	12.576	-2.66%
2020-08-13	18.06	18.02	18.06	17.60	18.26	1,842,693	33,244,111	18.041	12.85	12.82	12.85	12.52	12.99	2,590,455	12.833	1.12%
2020-08-12	17.86	17.84	17.86	17.46	18.36	733,500	13,062,060	17.808	12.70	12.69	12.70	12.42	13.06	1,031,153	12.667	-2.30%
2020-08-11	18.28	18.26	18.28	17.80	18.56	3,961,583	72,204,730	18.226	13.00	12.99	13.00	12.66	13.20	5,569,188	12.965	-0.33%
2020-08-10	18.34	18.20	18.34	17.64	18.36	3,053,252	55,164,984	18.068	13.05	12.95	13.05	12.55	13.06	4,292,257	12.852	3.38%
2020-08-07	17.74	17.72	17.74	17.30	17.94	1,913,200	33,689,140	17.609	12.62	12.60	12.62	12.31	12.76	2,689,574	12.526	0.11%
2020-08-06	17.72	17.68	17.72	17.24	18.62	5,586,475	98,593,204	17.649	12.60	12.58	12.60	12.26	13.25	7,853,459	12.554	-3.70%
2020-08-05	18.40	18.40	18.42	18.14	18.80	4,303,863	79,287,392	18.422	13.09	13.09	13.10	12.90	13.37	6,050,364	13.105	-3.97%
2020-08-04	19.16	19.12	19.16	18.42	19.36	1,892,000	36,171,220	19.118	13.63	13.60	13.63	13.10	13.77	2,659,771	13.599	3.90%
2020-08-03	18.44	18.24	18.44	17.88	18.56	4,161,198	75,740,943	18.202	13.12	12.97	13.12	12.72	13.20	5,849,806	12.948	1.32%
2020-07-31	18.20	18.20	18.22	18.00	18.70	2,402,837	44,215,424	18.401	12.95	12.95	12.96	12.80	13.30	3,377,905	13.090	0.44%
2020-07-30	18.12	18.12	18.18	17.86	18.64	3,383,880	61,289,832	18.112	12.89	12.89	12.93	12.70	13.26	4,757,054	12.884	1.00%
2020-07-29	17.94	17.92	17.94	17.74	18.98	4,065,500	73,027,543	17.963	12.76	12.75	12.76	12.62	13.50	5,715,274	12.778	-2.29%
2020-07-28	18.36	18.34	18.36	18.20	19.44	5,589,000	104,001,175	18.608	13.06	13.05	13.06	12.95	13.83	7,857,008	13.237	-3.37%
2020-07-27	19.00	18.86	19.00	18.52	19.58	1,967,373	37,346,694	18.983	13.52	13.42	13.52	13.17	13.93	2,765,730	13.503	1.71%
2020-07-24	18.68	18.68	18.70	18.40	20.20	5,182,000	100,274,245	19.350	13.29	13.29	13.30	13.09	14.37	7,284,848	13.765	-6.32%
2020-07-23	19.94	19.86	19.94	19.16	20.30	4,642,000	91,866,140	19.790	14.18	14.13	14.18	13.63	14.44	6,525,717	14.078	5.17%
2020-07-22	18.96	18.96	18.98	18.78	19.72	4,905,268	94,962,174	19.359	13.49	13.49	13.50	13.36	14.03	6,895,819	13.771	-0.94%
2020-07-21	19.14	19.10	19.14	18.76	19.66	3,824,050	73,257,591	19.157	13.62	13.59	13.62	13.34	13.98	5,375,844	13.627	1.70%
2020-07-20	18.82	18.80	18.82	18.68	19.98	6,542,098	125,906,884	19.246	13.39	13.37	13.39	13.29	14.21	9,196,872	13.690	1.62%
2020-07-17	18.52	18.50	18.52	16.88	18.66	7,929,500	144,533,510	18.227	13.17	13.16	13.17	12.01	13.27	11,147,280	12.966	9.85%
2020-07-16	16.86	16.66	16.86	16.58	18.00	7,840,000	134,340,885	17.135	11.99	11.85	11.99	11.79	12.80	11,021,461	12.189	-6.44%
2020-07-15	18.02	18.00	18.02	17.52	18.26	6,648,500	119,379,590	17.956	12.82	12.80	12.82	12.46	12.99	9,346,452	12.773	3.09%
2020-07-14	17.48	17.42	17.48	17.16	17.80	7,341,500	128,249,515	17.469	12.43	12.39	12.43	12.21	12.66	10,320,670	12.426	-0.34%
2020-07-13	17.54	17.54	17.60	15.90	17.86	11,023,500	187,541,997	17.013	12.48	12.48	12.52	11.31	12.70	15,496,821	12.102	10.31%
2020-07-10	15.90	15.88	15.90	15.50	16.08	3,517,900	55,562,530	15.794	11.31	11.30	11.31	11.03	11.44	4,945,459	11.235	1.27%
2020-07-09	15.70	15.70	15.72	14.78	15.94	6,834,000	105,606,595	15.453	11.17	11.17	11.18	10.51	11.34	9,607,227	10.992	4.53%
2020-07-08	15.02	15.00	15.02	14.58	15.18	7,450,245	111,257,569	14.933	10.68	10.67	10.68	10.37	10.80	10,473,544	10.623	2.74%
2020-07-07	14.62	14.60	14.62	14.02	14.94	6,212,022	90,100,879	14.504	10.40	10.39	10.40	9.973	10.63	8,732,852	10.317	1.95%
2020-07-06	14.34	14.34	14.38	13.00	14.66	12,130,569	169,702,593	13.990	10.20	10.20	10.23	9.247	10.43	17,053,137	9.9514	4.67%
2020-07-03	13.70	13.70	13.74	13.58	14.56	10,374,601	146,079,088	14.080	9.745	9.745	9.774	9.660	10.36	14,584,599	10.016	-2.14%
2020-07-02	14.00	13.90	14.00	13.76	14.18	2,606,000	36,373,110	13.957	9.959	9.888	9.959	9.788	10.09	3,663,511	9.9285	-0.14%
2020-06-30	14.02	14.02	14.06	13.40	14.12	3,781,800	52,466,727	13.873	9.973	9.973	10.00	9.532	10.04	5,316,449	9.8688	4.63%
2020-06-29	13.40	13.38	13.40	13.26	14.28	4,395,000	59,658,880	13.574	9.532	9.518	9.532	9.432	10.16	6,178,485	9.6559	-5.50%
2020-06-26	14.18	14.14	14.18	14.02	14.44	1,168,500	16,566,310	14.177	10.09	10.06	10.09	9.973	10.27	1,642,676	10.085	0.42%
2020-06-24	14.12	14.10	14.12	14.00	14.68	1,475,512	20,999,576	14.232	10.04	10.03	10.04	9.959	10.44	2,074,273	10.124	-1.26%
2020-06-23	14.30	14.30	14.32	14.26	14.80	1,392,080	20,066,139	14.415	10.17	10.17	10.19	10.14	10.53	1,956,984	10.254	-2.32%
2020-06-22	14.64	14.62	14.64	14.52	14.92	1,848,156	27,245,887	14.742	10.41	10.40	10.41	10.33	10.61	2,598,135	10.487	-1.74%
2020-06-19	14.90	14.90	14.92	14.60	15.16	2,204,940	32,837,794	14.893	10.60	10.60	10.61	10.39	10.78	3,099,701	10.594	-0.53%
2020-06-18	14.98	14.90	14.98	14.64	15.52	3,263,005	48,723,663	14.932	10.66	10.60	10.66	10.41	11.04	4,587,128	10.622	0.00%
2020-06-17	14.98	14.98	15.00	14.46	15.56	4,155,561	61,800,984	14.872	10.66	10.66	10.67	10.29	11.07	5,841,882	10.579	-2.22%
2020-06-16	15.32	15.28	15.32	14.00	15.32	4,610,500	67,803,170	14.706	10.90	10.87	10.90	9.959	10.90	6,481,434	10.461	6.24%
2020-06-15	14.42	14.40	14.42	14.14	16.00	6,971,015	102,418,759	14.692	10.26	10.24	10.26	10.06	11.38	9,799,843	10.451	-9.08%
2020-06-12	15.86	15.86	15.88	14.80	16.04	2,588,500	40,390,390	15.604	11.28	11.28	11.30	10.53	11.41	3,638,910	11.100	3.80%
2020-06-11	15.28	15.22	15.28	15.14	15.68	1,612,638	24,721,733	15.330	10.87	10.83	10.87	10.77	11.15	2,267,044	10.905	-2.05%
2020-06-10	15.60	15.58	15.60	15.32	15.80	2,010,500	31,315,170	15.576	11.10	11.08	11.10	10.90	11.24	2,826,358	11.080	2.90%
2020-06-09	15.16	15.12	15.20	14.90	15.50	1,761,000	26,721,600	15.174	10.78	10.76	10.81	10.60	11.03	2,475,611	10.794	2.16%
2020-06-08	14.84	14.84	14.86	14.72	15.56	1,919,114	28,769,608	14.991	10.56	10.56	10.57	10.47	11.07	2,697,888	10.664	-4.26%
2020-06-05	15.50	15.50	15.52	15.34	15.76	1,816,000	28,193,335	15.525	11.03	11.03	11.04	10.91	11.21	2,552,930	11.044	-0.51%
2020-06-04	15.58	15.54	15.58	15.18	15.74	2,524,500	38,921,460	15.417	11.08	11.05	11.08	10.80	11.20	3,548,938	10.967	-1.02%
2020-06-03	15.74	15.60	15.74	15.26	15.88	2,563,000	39,735,735	15.504	11.20	11.10	11.20	10.86	11.30	3,603,062	11.028	-1.01%
2020-06-02	15.90	15.80	15.90	15.18	16.06	3,168,500	49,478,420	15.616	11.31	11.24	11.31	10.80	11.42	4,454,273	11.108	2.71%
2020-06-01	15.48	15.46	15.48	15.26	15.98	4,347,315	67,817,694	15.600	11.01	11.00	11.01	10.86	11.37	6,111,449	11.097	1.71%
2020-05-29	15.22	15.18	15.24	14.64	15.22	6,358,376	95,672,906	15.047	10.83	10.80	10.84	10.41	10.83	8,938,596	10.703	2.63%
2020-05-28	15.04	14.96	15.04	14.28	15.34	3,527,876	52,254,778	14.812	10.55	10.49	10.55	10.02	10.76	5,029,712	10.389	-1.05%
2020-05-27	15.20	15.16	15.20	14.66	15.20	1,934,611	29,180,213	15.083	10.66	10.63	10.66	10.28	10.66	2,758,185	10.579	0.66%
2020-05-26	15.10	15.10	15.12	14.82	15.40	2,561,500	38,662,620	15.094	10.59	10.59	10.61	10.39	10.80	3,651,944	10.587	-0.40%
2020-05-25	15.16	15.14	15.18	14.14	15.58	4,601,000	69,469,950	15.099	10.63	10.62	10.65	9.918	10.93	6,559,670	10.590	6.76%
2020-05-22	14.20	14.18	14.20	13.70	14.60	4,791,166	67,723,640	14.135	9.960	9.946	9.960	9.609	10.24	6,830,791	9.9145	-0.70%
2020-05-21	14.30	14.28	14.30	14.10	15.24	5,666,556	82,131,736	14.494	10.03	10.02	10.03	9.890	10.69	8,078,839	10.166	-3.64%
2020-05-20	14.84	14.80	14.84	14.50	15.06	3,307,500	48,985,380	14.810	10.41	10.38	10.41	10.17	10.56	4,715,520	10.388	1.78%
2020-05-19	14.58	14.54	14.58	14.30	14.88	3,091,538	44,985,963	14.551	10.23	10.20	10.23	10.03	10.44	4,407,622	10.206	0.83%
2020-05-18	14.46	14.42	14.46	13.92	14.58	4,822,000	68,877,450	14.284	10.14	10.11	10.14	9.764	10.23	6,874,751	10.019	0.84%
2020-05-15	14.34	14.32	14.34	13.50	15.80	10,931,000	156,386,828	14.307	10.06	10.04	10.06	9.469	11.08	15,584,385	10.035	4.37%
2020-05-14	13.74	13.72	13.76	13.38	13.98	5,554,000	75,882,786	13.663	9.637	9.623	9.651	9.385	9.806	7,918,368	9.5831	0.29%
2020-05-13	13.70	13.70	13.72	12.90	13.84	8,581,500	114,894,510	13.389	9.609	9.609	9.623	9.048	9.707	12,234,691	9.3909	4.42%
2020-05-12	13.12	13.12	13.18	12.90	13.40	2,986,685	39,482,226	13.219	9.202	9.202	9.245	9.048	9.399	4,258,133	9.2722	0.15%
2020-05-11	13.10	13.10	13.12	12.74	13.54	5,877,500	78,008,830	13.272	9.188	9.188	9.202	8.936	9.497	8,379,583	9.3094	4.30%
2020-05-08	12.56	12.54	12.56	11.80	12.70	6,674,500	82,304,950	12.331	8.810	8.796	8.810	8.277	8.908	9,515,870	8.6492	3.97%
2020-05-07	12.08	12.06	12.08	11.60	12.20	5,835,500	69,421,910	11.896	8.473	8.459	8.473	8.136	8.557	8,319,704	8.3443	-0.17%
2020-05-06	12.10	12.10	12.14	11.92	12.52	5,641,000	68,610,255	12.163	8.487	8.487	8.515	8.361	8.782	8,042,404	8.5311	-0.66%
2020-05-05	12.18	12.18	12.24	12.04	12.66	1,842,500	22,488,320	12.205	8.543	8.543	8.585	8.445	8.880	2,626,862	8.5609	-1.30%
2020-05-04	12.34	12.34	12.36	12.14	12.72	2,751,592	33,910,885	12.324	8.655	8.655	8.669	8.515	8.922	3,922,959	8.6442	-1.44%
2020-04-29	12.52	12.50	12.52	12.40	13.12	3,154,092	39,643,924	12.569	8.782	8.768	8.782	8.697	9.202	4,496,806	8.8160	-3.69%
2020-04-28	13.00	12.98	13.00	12.74	13.32	2,958,500	38,306,894	12.948	9.118	9.104	9.118	8.936	9.343	4,217,949	9.0819	-1.22%
2020-04-27	13.16	13.12	13.16	12.96	13.36	3,328,000	43,763,685	13.150	9.231	9.202	9.231	9.090	9.371	4,744,747	9.2236	1.54%
2020-04-24	12.96	12.96	13.00	12.90	13.96	4,588,000	60,860,140	13.265	9.090	9.090	9.118	9.048	9.792	6,541,136	9.3042	-6.76%
2020-04-23	13.90	13.88	13.90	13.22	14.12	9,906,690	136,683,873	13.797	9.750	9.736	9.750	9.273	9.904	14,124,021	9.6774	5.46%
2020-04-22	13.18	13.18	13.20	12.70	13.18	5,495,000	71,079,875	12.935	9.245	9.245	9.259	8.908	9.245	7,834,251	9.0730	0.61%
2020-04-21	13.10	13.06	13.10	12.72	13.52	3,655,800	47,774,766	13.068	9.188	9.160	9.188	8.922	9.483	5,212,094	9.1661	-2.96%
2020-04-20	13.50	13.50	13.54	13.38	13.64	3,381,000	45,567,505	13.478	9.469	9.469	9.497	9.385	9.567	4,820,310	9.4532	1.50%
2020-04-17	13.30	13.30	13.34	13.00	13.64	4,633,000	61,995,047	13.381	9.329	9.329	9.357	9.118	9.567	6,605,293	9.3857	1.37%
2020-04-16	13.12	13.10	13.12	12.50	13.26	4,036,098	52,648,869	13.044	9.202	9.188	9.202	8.768	9.301	5,754,287	9.1495	0.46%
2020-04-15	13.06	13.00	13.06	12.06	13.28	6,176,500	80,166,170	12.979	9.160	9.118	9.160	8.459	9.315	8,805,869	9.1037	8.65%
2020-04-14	12.02	12.02	12.06	11.70	12.64	5,670,000	68,903,232	12.152	8.431	8.431	8.459	8.206	8.866	8,083,749	8.5237	-0.66%
2020-04-09	12.10	12.08	12.10	11.80	12.38	4,117,000	49,438,292	12.008	8.487	8.473	8.487	8.277	8.683	5,869,629	8.4227	3.42%
2020-04-08	11.70	11.68	11.70	11.30	11.92	8,781,500	102,015,180	11.617	8.206	8.192	8.206	7.926	8.361	12,519,832	8.1483	-0.17%
2020-04-07	11.72	11.70	11.72	10.88	12.00	17,500,799	204,776,561	11.701	8.220	8.206	8.220	7.631	8.417	24,950,983	8.2072	8.52%
2020-04-06	10.80	10.78	10.80	10.62	11.04	3,076,000	33,403,984	10.860	7.575	7.561	7.575	7.449	7.744	4,385,470	7.6170	-1.10%
2020-04-03	10.92	10.92	10.94	10.62	11.70	5,575,000	60,961,746	10.935	7.659	7.659	7.673	7.449	8.206	7,948,307	7.6698	-5.70%
2020-04-02	11.58	11.56	11.58	11.38	11.98	3,080,000	36,072,007	11.712	8.122	8.108	8.122	7.982	8.403	4,391,173	8.2147	-2.53%
2020-04-01	11.88	11.88	11.90	11.44	12.76	8,114,725	97,601,094	12.028	8.333	8.333	8.347	8.024	8.950	11,569,207	8.4363	-5.41%
2020-03-31	12.56	12.56	12.60	12.40	13.74	10,596,500	135,263,385	12.765	8.810	8.810	8.838	8.697	9.637	15,107,487	8.9534	-5.99%
2020-03-30	13.36	13.36	13.38	12.86	13.50	3,387,000	44,389,475	13.106	9.371	9.371	9.385	9.020	9.469	4,828,864	9.1925	-3.19%
2020-03-27	13.80	13.74	13.80	13.44	14.00	2,812,000	38,657,640	13.747	9.679	9.637	9.679	9.427	9.820	4,009,083	9.6425	1.32%
2020-03-26	13.62	13.54	13.62	12.82	13.70	4,659,000	63,052,258	13.533	9.553	9.497	9.553	8.992	9.609	6,642,361	9.4924	3.18%
2020-03-25	13.20	13.20	13.22	12.20	13.94	3,417,500	44,981,050	13.162	9.259	9.259	9.273	8.557	9.778	4,872,348	9.2319	9.82%
2020-03-24	12.02	12.02	12.06	11.80	12.98	3,760,320	46,279,131	12.307	8.431	8.431	8.459	8.277	9.104	5,361,108	8.6324	0.33%
2020-03-23	11.98	11.98	12.00	11.52	12.30	2,961,599	35,368,279	11.942	8.403	8.403	8.417	8.080	8.627	4,222,368	8.3764	-3.07%
2020-03-20	12.36	12.34	12.36	11.54	12.46	5,383,317	65,213,048	12.114	8.669	8.655	8.669	8.094	8.740	7,675,024	8.4968	8.42%
2020-03-19	11.40	11.38	11.40	11.22	12.86	7,204,500	85,279,220	11.837	7.996	7.982	7.996	7.870	9.020	10,271,494	8.3025	-8.65%
2020-03-18	12.48	12.46	12.50	12.38	13.58	3,935,000	51,185,920	13.008	8.754	8.740	8.768	8.683	9.525	5,610,151	9.1238	-2.50%
2020-03-17	12.80	12.80	12.84	12.60	13.36	4,302,702	55,375,263	12.870	8.978	8.978	9.006	8.838	9.371	6,134,385	9.0270	-1.54%
2020-03-16	13.00	12.98	13.00	12.90	13.74	3,358,500	44,567,469	13.270	9.118	9.104	9.118	9.048	9.637	4,788,231	9.3077	-4.13%
2020-03-13	13.56	13.50	13.56	12.30	13.76	5,442,800	72,610,178	13.341	9.511	9.469	9.511	8.627	9.651	7,759,829	9.3572	-3.00%
2020-03-12	13.98	13.98	14.00	13.84	14.24	1,951,700	27,400,603	14.039	9.806	9.806	9.820	9.707	9.988	2,782,549	9.8473	-3.45%
2020-03-11	14.48	14.48	14.50	14.34	14.86	1,925,500	27,965,994	14.524	10.16	10.16	10.17	10.06	10.42	2,745,196	10.187	-1.63%
2020-03-10	14.72	14.72	14.74	14.32	15.04	2,374,500	34,940,084	14.715	10.32	10.32	10.34	10.04	10.55	3,385,337	10.321	1.38%
2020-03-09	14.52	14.52	14.56	14.52	15.04	1,281,000	18,867,322	14.729	10.18	10.18	10.21	10.18	10.55	1,826,329	10.331	-6.32%
2020-03-06	15.50	15.50	15.52	15.14	15.58	2,719,500	41,811,370	15.375	10.87	10.87	10.89	10.62	10.93	3,877,206	10.784	-1.27%
2020-03-05	15.70	15.70	15.72	15.32	15.80	4,317,500	67,438,690	15.620	11.01	11.01	11.03	10.75	11.08	6,155,483	10.956	1.68%
2020-03-04	15.44	15.38	15.44	15.22	15.62	1,985,500	30,552,740	15.388	10.83	10.79	10.83	10.68	10.96	2,830,738	10.793	1.31%
2020-03-03	15.24	15.22	15.24	15.06	15.86	3,054,800	46,838,483	15.333	10.69	10.68	10.69	10.56	11.12	4,355,245	10.755	-2.06%
2020-03-02	15.56	15.56	15.68	15.56	16.24	3,391,927	53,725,008	15.839	10.91	10.91	11.00	10.91	11.39	4,835,889	11.110	-1.89%
2020-02-28	15.86	15.84	15.86	15.70	16.00	11,154,005	176,916,368	15.861	11.12	11.11	11.12	11.01	11.22	15,902,325	11.125	-1.25%
2020-02-27	16.06	16.06	16.16	15.70	16.22	4,152,477	66,103,200	15.919	11.26	11.26	11.33	11.01	11.38	5,920,209	11.166	0.75%
2020-02-26	15.94	15.94	15.98	15.84	16.18	3,551,961	56,740,769	15.974	11.18	11.18	11.21	11.11	11.35	5,064,050	11.205	-1.73%
2020-02-25	16.22	16.22	16.24	15.60	16.28	3,400,272	54,315,554	15.974	11.38	11.38	11.39	10.94	11.42	4,847,786	11.204	1.12%
2020-02-24	16.04	16.04	16.06	15.80	16.34	2,185,000	35,021,842	16.028	11.25	11.25	11.26	11.08	11.46	3,115,166	11.242	-0.12%
2020-02-21	16.06	16.06	16.10	15.92	16.58	1,531,500	24,906,402	16.263	11.26	11.26	11.29	11.17	11.63	2,183,468	11.407	-2.19%
2020-02-20	16.42	16.42	16.46	16.06	16.52	1,460,500	23,870,709	16.344	11.52	11.52	11.55	11.26	11.59	2,082,243	11.464	0.98%
2020-02-19	16.26	16.24	16.26	15.90	16.38	2,572,000	41,765,020	16.238	11.40	11.39	11.40	11.15	11.49	3,666,914	11.390	1.50%
2020-02-18	16.02	16.00	16.02	15.76	16.38	4,418,946	70,152,151	15.875	11.24	11.22	11.24	11.05	11.49	6,300,115	11.135	-3.03%
2020-02-17	16.52	16.52	16.56	16.26	16.74	2,480,500	40,987,325	16.524	11.59	11.59	11.62	11.40	11.74	3,536,462	11.590	1.35%
2020-02-14	16.30	16.28	16.30	16.14	16.86	2,680,000	44,263,335	16.516	11.43	11.42	11.43	11.32	11.83	3,820,890	11.585	0.00%
2020-02-13	16.30	16.28	16.30	16.00	16.56	4,397,500	71,989,182	16.370	11.43	11.42	11.43	11.22	11.62	6,269,539	11.482	2.00%
2020-02-12	15.98	15.98	16.00	15.44	16.26	3,565,996	57,008,796	15.987	11.21	11.21	11.22	10.83	11.40	5,084,060	11.213	3.77%
2020-02-11	15.40	15.34	15.40	15.22	15.50	4,994,500	76,249,133	15.267	10.80	10.76	10.80	10.68	10.87	7,120,685	10.708	1.32%
2020-02-10	15.20	15.18	15.20	15.00	15.40	7,563,000	114,322,972	15.116	10.66	10.65	10.66	10.52	10.80	10,782,610	10.603	0.40%
2020-02-07	15.14	15.12	15.14	14.90	15.30	1,987,404	30,022,511	15.106	10.62	10.61	10.62	10.45	10.73	2,833,453	10.596	-1.05%
2020-02-06	15.30	15.30	15.32	15.22	15.60	1,162,010	17,785,974	15.306	10.73	10.73	10.75	10.68	10.94	1,656,684	10.736	-0.65%
2020-02-05	15.40	15.38	15.40	15.12	15.90	5,367,893	83,345,521	15.527	10.80	10.79	10.80	10.61	11.15	7,653,034	10.891	2.80%
2020-02-04	14.98	14.96	14.98	13.96	15.00	3,479,000	50,190,540	14.427	10.51	10.49	10.51	9.792	10.52	4,960,029	10.119	5.94%
2020-02-03	14.14	14.14	14.16	14.00	14.86	4,277,065	61,095,259	14.284	9.918	9.918	9.932	9.820	10.42	6,097,834	10.019	-2.75%
2020-01-31	14.54	14.52	14.54	14.24	14.88	1,522,000	22,009,115	14.461	10.20	10.18	10.20	9.988	10.44	2,169,924	10.143	0.41%
2020-01-30	14.48	14.48	14.50	14.42	15.02	1,994,100	29,096,410	14.591	10.16	10.16	10.17	10.11	10.54	2,842,999	10.234	-2.29%
2020-01-29	14.82	14.80	14.82	14.68	15.50	3,969,500	59,073,655	14.882	10.39	10.38	10.39	10.30	10.87	5,659,337	10.438	-6.56%
2020-01-24	15.86	15.86	15.90	15.70	16.26	586,500	9,288,990	15.838	11.12	11.12	11.15	11.01	11.40	836,176	11.109	-2.46%
2020-01-23	16.26	16.24	16.26	15.84	16.40	1,303,000	21,025,360	16.136	11.40	11.39	11.40	11.11	11.50	1,857,694	11.318	-0.97%
2020-01-22	16.42	16.38	16.42	15.68	16.46	1,658,000	26,956,355	16.258	11.52	11.49	11.52	11.00	11.55	2,363,819	11.404	2.75%
2020-01-21	15.98	15.96	15.98	15.62	16.94	4,035,500	65,325,098	16.188	11.21	11.19	11.21	10.96	11.88	5,753,434	11.354	-5.67%
2020-01-20	16.94	16.92	16.94	16.82	17.72	1,538,994	26,344,076	17.118	11.88	11.87	11.88	11.80	12.43	2,194,152	12.006	-2.31%
2020-01-17	17.34	17.32	17.34	17.20	17.80	3,231,980	56,278,319	17.413	12.16	12.15	12.16	12.06	12.49	4,607,851	12.214	0.81%
2020-01-16	17.20	17.18	17.20	16.98	17.28	1,560,504	26,707,938	17.115	12.06	12.05	12.06	11.91	12.12	2,224,819	12.005	0.35%
2020-01-15	17.14	17.12	17.14	16.24	17.14	3,208,044	53,841,575	16.783	12.02	12.01	12.02	11.39	12.02	4,573,726	11.772	5.67%
2020-01-14	16.22	16.20	16.22	15.80	16.54	2,590,000	42,337,573	16.347	11.38	11.36	11.38	11.08	11.60	3,692,577	11.466	2.27%
2020-01-13	15.86	15.84	15.86	15.60	16.50	3,116,000	49,336,995	15.833	11.12	11.11	11.12	10.94	11.57	4,442,498	11.106	-3.29%
2020-01-10	16.40	16.38	16.40	15.96	16.54	3,094,500	50,511,730	16.323	11.50	11.49	11.50	11.19	11.60	4,411,845	11.449	1.86%
2020-01-09	16.10	16.08	16.10	15.76	16.38	3,198,250	51,319,905	16.046	11.29	11.28	11.29	11.05	11.49	4,559,762	11.255	1.00%
2020-01-08	15.94	15.94	15.96	15.50	16.30	2,389,456	38,354,137	16.051	11.18	11.18	11.19	10.87	11.43	3,406,660	11.259	0.13%
2020-01-07	15.92	15.90	15.92	15.50	15.98	1,945,000	30,591,597	15.728	11.17	11.15	11.17	10.87	11.21	2,772,997	11.032	2.05%
2020-01-06	15.60	15.56	15.60	15.22	15.70	1,837,100	28,415,110	15.467	10.94	10.91	10.94	10.68	11.01	2,619,163	10.849	0.26%
2020-01-03	15.56	15.54	15.56	15.30	15.78	3,145,500	48,911,980	15.550	10.91	10.90	10.91	10.73	11.07	4,484,556	10.907	1.70%
2020-01-02	15.30	15.26	15.30	15.20	16.38	2,988,206	46,452,443	15.545	10.73	10.70	10.73	10.66	11.49	4,260,301	10.904	-6.25%
2019-12-31	16.32	16.28	16.32	15.82	16.36	2,098,687	33,871,596	16.139	11.45	11.42	11.45	11.10	11.48	2,992,109	11.320	1.37%
2019-12-30	16.10	16.10	16.12	15.32	16.38	3,811,500	61,492,790	16.133	11.29	11.29	11.31	10.75	11.49	5,434,076	11.316	2.55%
2019-12-27	15.70	15.68	15.70	15.04	15.78	3,874,000	60,512,630	15.620	11.01	11.00	11.01	10.55	11.07	5,523,183	10.956	3.97%
2019-12-24	15.10	15.00	15.10	14.58	15.28	2,273,000	33,947,285	14.935	10.59	10.52	10.59	10.23	10.72	3,240,628	10.476	1.75%
2019-12-23	14.84	14.84	14.86	14.58	15.02	913,990	13,516,112	14.788	10.41	10.41	10.42	10.23	10.54	1,303,080	10.372	1.09%
2019-12-20	14.68	14.64	14.68	14.54	15.14	17,161,000	252,572,935	14.718	10.30	10.27	10.30	10.20	10.62	24,466,530	10.323	-0.14%
2019-12-19	14.70	14.68	14.70	14.46	15.20	4,702,200	69,184,066	14.713	10.31	10.30	10.31	10.14	10.66	6,703,952	10.320	-2.00%
2019-12-18	15.00	14.98	15.00	14.70	15.04	4,873,500	72,823,477	14.943	10.52	10.51	10.52	10.31	10.55	6,948,175	10.481	0.27%
2019-12-17	14.96	14.96	14.98	14.70	15.44	3,794,000	56,935,988	15.007	10.49	10.49	10.51	10.31	10.83	5,409,126	10.526	-1.84%
2019-12-16	15.24	15.20	15.24	15.00	15.84	5,002,500	76,758,629	15.344	10.69	10.66	10.69	10.52	11.11	7,132,091	10.762	-1.55%
2019-12-13	15.48	15.46	15.48	15.22	15.78	1,882,500	28,968,896	15.389	10.86	10.84	10.86	10.68	11.07	2,683,890	10.794	-0.90%
2019-12-12	15.62	15.60	15.62	15.52	15.90	2,348,584	36,746,303	15.646	10.96	10.94	10.96	10.89	11.15	3,348,389	10.974	-0.89%
2019-12-11	15.76	15.74	15.76	15.18	15.76	2,721,000	42,207,515	15.512	11.05	11.04	11.05	10.65	11.05	3,879,344	10.880	2.20%
2019-12-10	15.42	15.34	15.42	15.24	15.60	2,457,942	37,859,663	15.403	10.82	10.76	10.82	10.69	10.94	3,504,301	10.804	0.52%
2019-12-09	15.34	15.34	15.36	15.12	15.50	4,249,641	65,186,740	15.339	10.76	10.76	10.77	10.61	10.87	6,058,736	10.759	1.05%
2019-12-06	15.18	15.18	15.20	14.92	15.66	4,028,500	61,363,910	15.232	10.65	10.65	10.66	10.46	10.98	5,743,454	10.684	1.20%
2019-12-05	15.00	14.96	15.00	14.88	15.36	3,492,500	52,411,430	15.007	10.52	10.49	10.52	10.44	10.77	4,979,276	10.526	0.00%
2019-12-04	15.00	14.96	15.00	14.82	15.22	3,754,735	56,393,621	15.019	10.52	10.49	10.52	10.39	10.68	5,353,146	10.535	0.00%
2019-12-03	15.00	14.98	15.00	14.16	15.18	5,816,235	86,323,994	14.842	10.52	10.51	10.52	9.932	10.65	8,292,237	10.410	4.31%
2019-12-02	14.38	14.30	14.38	14.12	14.62	4,342,324	61,983,488	14.274	10.09	10.03	10.09	9.904	10.25	6,190,875	10.012	-0.69%
2019-11-29	14.48	14.44	14.48	14.38	15.06	3,905,500	56,917,745	14.574	10.16	10.13	10.16	10.09	10.56	5,568,092	10.222	-2.56%
2019-11-28	14.86	14.86	14.88	14.80	15.80	6,849,500	102,697,742	14.993	10.42	10.42	10.44	10.38	11.08	9,765,369	10.517	-6.54%
2019-11-27	15.90	15.90	15.94	15.70	16.40	3,028,607	48,252,981	15.932	11.15	11.15	11.18	11.01	11.50	4,317,901	11.175	0.25%
2019-11-26	15.86	15.84	15.86	15.74	16.10	33,611,044	533,586,935	15.875	11.12	11.11	11.12	11.04	11.29	47,919,446	11.135	0.00%
2019-11-25	15.86	15.84	15.86	15.50	16.06	3,895,200	61,728,616	15.847	11.12	11.11	11.12	10.87	11.26	5,553,408	11.115	-0.13%
2019-11-22	15.88	15.84	15.88	15.46	16.28	8,266,549	130,294,517	15.762	11.14	11.11	11.14	10.84	11.42	11,785,663	11.055	-2.82%
2019-11-21	16.34	16.34	16.36	16.20	16.58	4,158,739	68,162,140	16.390	11.46	11.46	11.48	11.36	11.63	5,929,136	11.496	-0.12%
2019-11-20	16.36	16.36	16.40	16.16	16.80	7,001,000	115,498,275	16.497	11.48	11.48	11.50	11.33	11.78	9,981,363	11.571	0.99%
2019-11-19	16.20	16.20	16.24	16.12	16.32	4,194,068	68,089,163	16.235	11.36	11.36	11.39	11.31	11.45	5,979,505	11.387	-0.61%
2019-11-18	16.30	16.28	16.30	15.98	16.42	2,946,500	48,018,522	16.297	11.43	11.42	11.43	11.21	11.52	4,200,841	11.431	0.62%
2019-11-15	16.20	16.18	16.20	16.08	16.66	2,541,183	41,425,517	16.302	11.36	11.35	11.36	11.28	11.69	3,622,978	11.434	-1.10%
2019-11-14	16.38	16.32	16.38	15.96	16.68	4,252,500	69,333,255	16.304	11.49	11.45	11.49	11.19	11.70	6,062,812	11.436	0.37%
2019-11-13	16.32	16.32	16.38	16.28	16.74	2,844,000	46,694,540	16.419	11.45	11.45	11.49	11.42	11.74	4,054,706	11.516	-1.69%
2019-11-12	16.60	16.58	16.64	16.44	16.80	4,417,000	73,221,970	16.577	11.64	11.63	11.67	11.53	11.78	6,297,341	11.627	0.73%
2019-11-11	16.48	16.46	16.48	16.38	16.72	3,429,000	56,643,413	16.519	11.56	11.55	11.56	11.49	11.73	4,888,744	11.586	-0.72%
2019-11-08	16.60	16.56	16.60	16.46	17.20	6,570,000	109,265,546	16.631	11.64	11.62	11.64	11.55	12.06	9,366,884	11.665	-1.19%
2019-11-07	16.80	16.78	16.80	16.38	17.02	14,482,500	244,462,487	16.880	11.78	11.77	11.78	11.49	11.94	20,647,778	11.840	-0.47%
2019-11-06	16.88	16.84	16.88	16.74	17.16	2,529,500	42,779,240	16.912	11.84	11.81	11.84	11.74	12.04	3,606,322	11.862	0.12%
2019-11-05	16.86	16.82	16.86	16.52	17.24	13,240,500	223,130,204	16.852	11.83	11.80	11.83	11.59	12.09	18,877,052	11.820	0.36%
2019-11-04	16.80	16.80	16.90	16.52	16.98	3,914,000	65,686,694	16.782	11.78	11.78	11.85	11.59	11.91	5,580,211	11.771	0.24%
2019-11-01	16.76	16.70	16.76	16.44	16.96	4,222,500	70,997,142	16.814	11.76	11.71	11.76	11.53	11.90	6,020,041	11.793	0.84%
2019-10-31	16.62	16.60	16.62	16.26	17.36	6,725,191	112,821,585	16.776	11.66	11.64	11.66	11.40	12.18	9,588,141	11.767	-2.46%
2019-10-30	17.04	17.04	17.08	16.82	17.50	2,154,000	36,982,535	17.169	11.95	11.95	11.98	11.80	12.27	3,070,969	12.043	-1.50%
2019-10-29	17.30	17.30	17.32	16.40	17.56	3,641,500	62,301,575	17.109	12.13	12.13	12.15	11.50	12.32	5,191,706	12.000	4.59%
2019-10-28	16.54	16.52	16.54	16.12	16.90	4,908,665	81,125,183	16.527	11.60	11.59	11.60	11.31	11.85	6,998,310	11.592	0.24%
2019-10-25	16.50	16.48	16.50	16.18	16.60	2,476,430	40,887,292	16.511	11.57	11.56	11.57	11.35	11.64	3,530,660	11.581	1.60%
2019-10-24	16.24	16.24	16.26	16.20	16.52	1,761,500	28,895,500	16.404	11.39	11.39	11.40	11.36	11.59	2,511,380	11.506	-0.12%
2019-10-23	16.26	16.18	16.26	16.00	16.50	2,998,000	48,679,207	16.237	11.40	11.35	11.40	11.22	11.57	4,274,265	11.389	-1.45%
2019-10-22	16.50	16.50	16.56	16.34	17.10	4,600,926	76,373,921	16.600	11.57	11.57	11.62	11.46	11.99	6,559,565	11.643	-3.51%
2019-10-21	17.10	17.00	17.10	16.60	17.18	3,512,053	59,585,752	16.966	11.99	11.92	11.99	11.64	12.05	5,007,153	11.900	2.15%
2019-10-18	16.74	16.74	16.80	16.30	17.02	4,689,373	78,831,454	16.811	11.74	11.74	11.78	11.43	11.94	6,685,664	11.791	0.72%
2019-10-17	16.62	16.58	16.62	16.20	16.84	3,578,391	59,377,621	16.593	11.66	11.63	11.66	11.36	11.81	5,101,731	11.639	2.97%
2019-10-16	16.14	16.14	16.16	16.02	16.56	3,925,852	63,782,111	16.247	11.32	11.32	11.33	11.24	11.62	5,597,108	11.396	-1.34%
2019-10-15	16.36	16.36	16.38	15.82	16.50	3,711,571	59,323,718	15.983	11.48	11.48	11.49	11.10	11.57	5,291,607	11.211	0.74%
2019-10-14	16.24	16.22	16.24	16.04	16.76	3,041,000	49,685,933	16.339	11.39	11.38	11.39	11.25	11.76	4,335,570	11.460	0.87%
2019-10-11	16.10	16.08	16.10	15.52	16.58	16,725,103	260,008,914	15.546	11.29	11.28	11.29	10.89	11.63	23,845,069	10.904	-0.12%
2019-10-10	16.12	16.12	16.18	15.22	16.28	5,899,202	94,487,695	16.017	11.31	11.31	11.35	10.68	11.42	8,410,524	11.234	4.00%
2019-10-09	15.50	15.42	15.50	15.14	15.90	3,532,305	55,015,215	15.575	10.87	10.82	10.87	10.62	11.15	5,036,026	10.924	1.71%
2019-10-08	15.24	15.22	15.24	14.50	15.48	4,878,283	74,551,813	15.282	10.69	10.68	10.69	10.17	10.86	6,954,994	10.719	0.53%
2019-10-04	15.16	15.00	15.16	14.88	15.66	5,304,936	81,047,375	15.278	10.63	10.52	10.63	10.44	10.98	7,563,276	10.716	1.07%
2019-10-03	15.00	14.98	15.00	14.16	15.10	3,552,330	52,379,023	14.745	10.52	10.51	10.52	9.932	10.59	5,064,576	10.342	4.17%
2019-10-02	14.40	14.38	14.44	14.18	14.60	2,081,700	29,985,522	14.404	10.10	10.09	10.13	9.946	10.24	2,967,891	10.103	0.70%
2019-09-30	14.30	14.30	14.32	14.24	14.66	1,659,405	23,938,195	14.426	10.03	10.03	10.04	9.988	10.28	2,365,823	10.118	-2.99%
2019-09-27	14.74	14.72	14.74	14.40	14.94	2,336,500	34,436,090	14.738	10.34	10.32	10.34	10.10	10.48	3,331,161	10.338	1.66%
2019-09-26	14.50	14.48	14.50	14.24	14.66	3,846,500	55,847,863	14.519	10.17	10.16	10.17	9.988	10.28	5,483,976	10.184	1.83%
2019-09-25	14.24	14.24	14.28	14.08	14.62	3,548,500	50,494,635	14.230	9.988	9.988	10.02	9.876	10.25	5,059,115	9.9809	-3.00%
2019-09-24	14.68	14.62	14.68	14.18	14.70	2,613,000	37,691,665	14.425	10.30	10.25	10.30	9.946	10.31	3,725,368	10.118	0.14%
2019-09-23	14.66	14.62	14.66	14.44	14.76	2,178,783	31,958,873	14.668	10.28	10.25	10.28	10.13	10.35	3,106,303	10.288	0.00%
2019-09-20	14.66	14.66	14.70	14.58	14.98	1,663,949	24,532,796	14.744	10.28	10.28	10.31	10.23	10.51	2,372,301	10.341	-1.61%
2019-09-19	14.90	14.88	14.90	14.86	15.04	2,947,954	44,134,535	14.971	10.45	10.44	10.45	10.42	10.55	4,202,914	10.501	0.95%
2019-09-18	14.76	14.72	14.76	14.68	15.20	1,844,917	27,546,354	14.931	10.35	10.32	10.35	10.30	10.66	2,630,308	10.473	-0.54%
2019-09-17	14.84	14.80	14.84	14.54	15.18	2,474,680	36,808,575	14.874	10.41	10.38	10.41	10.20	10.65	3,528,165	10.433	-1.72%
2019-09-16	15.10	15.10	15.18	14.56	15.32	5,582,144	84,210,551	15.086	10.59	10.59	10.65	10.21	10.75	7,958,493	10.581	3.00%
2019-09-13	14.66	14.64	14.66	14.20	14.70	1,227,500	17,795,890	14.498	10.28	10.27	10.28	9.960	10.31	1,750,053	10.169	2.52%
2019-09-12	14.30	14.24	14.30	14.10	14.54	2,317,000	33,123,537	14.296	10.03	9.988	10.03	9.890	10.20	3,303,359	10.027	-0.42%
2019-09-11	14.36	14.32	14.36	14.22	15.00	2,011,640	29,071,116	14.451	10.07	10.04	10.07	9.974	10.52	2,868,006	10.136	-4.27%
2019-09-10	15.00	15.00	15.02	14.56	15.50	6,746,639	100,733,315	14.931	10.52	10.52	10.54	10.21	10.87	9,618,719	10.473	0.81%
2019-09-09	14.88	14.88	14.90	13.96	15.12	15,022,921	218,859,383	14.568	10.44	10.44	10.45	9.792	10.61	21,418,259	10.218	7.05%
2019-09-06	13.90	13.90	13.96	13.74	14.14	2,892,500	40,325,494	13.941	9.750	9.750	9.792	9.637	9.918	4,123,853	9.7786	-0.14%
2019-09-05	13.92	13.90	13.92	13.64	13.98	3,604,419	49,964,095	13.862	9.764	9.750	9.764	9.567	9.806	5,138,839	9.7228	1.02%
2019-09-04	13.78	13.68	13.72	13.34	13.94	4,164,000	57,259,335	13.751	9.665	9.595	9.623	9.357	9.778	5,936,637	9.6451	3.77%
2019-09-03	13.28	13.30	13.40	12.50	14.02	6,872,500	91,121,620	13.259	9.315	9.329	9.399	8.768	9.834	9,798,160	9.2999	-5.01%
2019-09-02	13.98	13.96	13.98	13.78	14.06	2,161,000	30,181,890	13.967	9.806	9.792	9.806	9.665	9.862	3,080,949	9.7963	0.58%
2019-08-30	13.90	13.90	13.94	13.78	14.18	2,383,250	33,188,010	13.926	9.750	9.750	9.778	9.665	9.946	3,397,812	9.7675	-1.14%
2019-08-29	14.06	14.06	14.14	13.76	14.42	6,085,000	85,394,006	14.034	9.862	9.862	9.918	9.651	10.11	8,675,417	9.8432	-2.50%
2019-08-28	14.42	14.38	14.40	13.80	14.46	6,397,102	91,158,365	14.250	10.11	10.09	10.10	9.679	10.14	9,120,383	9.9950	3.00%
2019-08-27	14.00	13.96	14.02	13.70	14.26	3,147,500	44,143,047	14.025	9.820	9.792	9.834	9.609	10.00	4,487,408	9.8371	2.64%
2019-08-26	13.64	13.66	13.76	13.30	13.76	1,354,500	18,299,320	13.510	9.567	9.581	9.651	9.329	9.651	1,931,118	9.4760	-1.16%
2019-08-23	13.80	13.78	13.80	13.66	13.96	974,000	13,461,910	13.821	9.679	9.665	9.679	9.581	9.792	1,388,637	9.6943	-0.14%
2019-08-22	13.82	13.80	13.82	13.70	13.96	1,794,500	24,842,850	13.844	9.693	9.679	9.693	9.609	9.792	2,558,428	9.7102	0.58%
2019-08-21	13.74	13.76	13.78	12.96	13.96	5,851,500	80,305,962	13.724	9.637	9.651	9.665	9.090	9.792	8,342,515	9.6261	6.35%
2019-08-20	12.92	12.88	12.92	12.86	13.12	1,441,000	18,656,510	12.947	9.062	9.034	9.062	9.020	9.202	2,054,441	9.0811	-0.46%
2019-08-19	12.98	12.96	13.00	12.68	13.26	2,921,558	37,914,627	12.978	9.104	9.090	9.118	8.894	9.301	4,165,281	9.1025	4.01%
2019-08-16	12.48	12.42	12.48	11.98	12.58	1,846,500	22,879,675	12.391	8.754	8.711	8.754	8.403	8.824	2,632,565	8.6910	2.97%
2019-08-15	12.12	12.10	12.16	12.00	12.18	3,117,601	37,706,232	12.095	8.501	8.487	8.529	8.417	8.543	4,444,780	8.4833	-1.30%
2019-08-14	12.28	12.26	12.30	12.22	12.58	1,325,482	16,295,301	12.294	8.613	8.599	8.627	8.571	8.824	1,889,747	8.6230	-0.16%
2019-08-13	12.30	12.28	12.32	12.10	12.34	2,375,086	29,120,908	12.261	8.627	8.613	8.641	8.487	8.655	3,386,173	8.5999	-1.28%
2019-08-12	12.46	12.46	12.48	12.30	12.58	2,480,672	30,895,769	12.455	8.740	8.740	8.754	8.627	8.824	3,536,707	8.7357	-1.11%
2019-08-09	12.60	12.56	12.60	12.54	12.94	1,127,248	14,296,150	12.682	8.838	8.810	8.838	8.796	9.076	1,607,124	8.8955	-1.25%
2019-08-08	12.76	12.78	12.82	12.66	13.32	1,340,000	17,236,540	12.863	8.950	8.964	8.992	8.880	9.343	1,910,445	9.0223	-0.31%
2019-08-07	12.80	12.78	12.80	12.36	12.84	1,976,500	24,859,180	12.577	8.978	8.964	8.978	8.669	9.006	2,817,907	8.8219	0.63%
2019-08-06	12.72	12.66	12.76	12.20	12.88	4,519,000	56,637,863	12.533	8.922	8.880	8.950	8.557	9.034	6,442,763	8.7909	-1.40%
2019-08-05	12.90	12.84	12.92	12.50	12.94	3,519,000	44,887,330	12.756	9.048	9.006	9.062	8.768	9.076	5,017,057	8.9469	0.62%
2019-08-02	12.82	12.80	12.82	12.70	13.00	3,601,500	46,307,496	12.858	8.992	8.978	8.992	8.908	9.118	5,134,678	9.0186	-1.69%
2019-08-01	13.04	13.00	13.06	12.74	13.06	1,420,300	18,350,031	12.920	9.146	9.118	9.160	8.936	9.160	2,024,929	9.0621	0.15%
2019-07-31	13.02	13.00	13.02	12.86	13.14	657,500	8,531,340	12.975	9.132	9.118	9.132	9.020	9.216	937,401	9.1011	-1.36%
2019-07-30	13.20	13.18	13.20	13.10	13.46	5,369,000	71,206,283	13.262	9.259	9.245	9.259	9.188	9.441	7,654,612	9.3024	-1.35%
2019-07-29	13.38	13.36	13.40	13.02	13.48	2,878,967	38,198,083	13.268	9.385	9.371	9.399	9.132	9.455	4,104,559	9.3063	2.45%
2019-07-26	13.06	13.04	13.06	12.90	13.14	2,321,500	30,173,395	12.997	9.160	9.146	9.160	9.048	9.216	3,309,775	9.1164	0.46%
2019-07-25	13.00	12.98	13.02	12.84	13.20	7,563,500	98,535,682	13.028	9.118	9.104	9.132	9.006	9.259	10,783,322	9.1378	0.93%
2019-07-24	12.88	12.88	12.92	12.84	13.44	3,664,102	48,039,734	13.111	9.034	9.034	9.062	9.006	9.427	5,223,930	9.1961	-2.42%
2019-07-23	13.20	13.20	13.22	12.86	13.36	2,348,500	30,697,850	13.071	9.259	9.259	9.273	9.020	9.371	3,348,269	9.1683	1.23%
2019-07-22	13.04	13.12	13.16	12.78	13.38	1,901,000	24,798,626	13.045	9.146	9.202	9.231	8.964	9.385	2,710,266	9.1499	-0.76%
2019-07-19	13.14	13.12	13.14	12.84	13.16	4,464,500	57,748,194	12.935	9.216	9.202	9.216	9.006	9.231	6,365,062	9.0727	1.23%
2019-07-18	12.98	12.96	12.98	12.74	13.50	4,240,266	55,388,307	13.062	9.104	9.090	9.104	8.936	9.469	6,045,370	9.1621	-2.70%
2019-07-17	13.34	13.28	13.34	12.70	13.46	10,536,608	138,092,189	13.106	9.357	9.315	9.357	8.908	9.441	15,022,099	9.1926	6.55%
2019-07-16	12.52	12.50	12.58	12.30	12.60	3,081,313	38,661,294	12.547	8.782	8.768	8.824	8.627	8.838	4,393,044	8.8006	0.64%
2019-07-15	12.44	12.40	12.48	12.06	12.66	5,975,661	74,205,909	12.418	8.726	8.697	8.754	8.459	8.880	8,519,532	8.7101	2.98%
2019-07-12	12.08	12.06	12.10	11.52	12.20	13,602,730	162,385,988	11.938	8.473	8.459	8.487	8.080	8.557	19,393,485	8.3732	4.86%
2019-07-11	11.52	11.56	11.60	11.40	11.60	6,902,000	79,340,070	11.495	8.080	8.108	8.136	7.996	8.136	9,840,218	8.0628	0.70%
2019-07-10	11.44	11.42	11.44	11.08	11.48	3,994,800	45,469,878	11.382	8.024	8.010	8.024	7.772	8.052	5,695,408	7.9836	3.25%
2019-07-09	11.08	11.06	11.08	10.80	11.40	4,869,500	53,691,400	11.026	7.772	7.758	7.772	7.575	7.996	6,942,472	7.7338	-2.29%
2019-07-08	11.34	11.32	11.34	11.22	11.60	3,651,000	41,284,950	11.308	7.954	7.940	7.954	7.870	8.136	5,205,250	7.9314	-1.39%
2019-07-05	11.50	11.48	11.50	11.36	11.54	2,726,000	31,204,519	11.447	8.066	8.052	8.066	7.968	8.094	3,886,473	8.0290	-0.35%
2019-07-04	11.54	11.54	11.56	11.30	11.68	2,999,000	34,327,821	11.446	8.094	8.094	8.108	7.926	8.192	4,275,690	8.0286	-0.35%
2019-07-03	11.58	11.54	11.62	11.20	11.86	12,378,000	143,581,540	11.600	8.122	8.094	8.150	7.856	8.319	17,647,381	8.1361	3.02%
2019-07-02	11.24	11.22	11.24	11.02	11.38	2,832,000	31,665,900	11.181	7.884	7.870	7.884	7.730	7.982	4,037,598	7.8428	1.08%
2019-06-28	11.12	11.06	11.14	10.98	11.36	3,782,500	42,037,625	11.114	7.800	7.758	7.814	7.701	7.968	5,392,731	7.7952	-2.11%
2019-06-27	11.36	11.32	11.34	11.32	11.42	3,474,500	39,487,760	11.365	7.968	7.940	7.954	7.940	8.010	4,953,613	7.9715	0.35%
2019-06-26	11.32	11.28	11.32	11.06	11.38	11,881,000	134,184,500	11.294	7.940	7.912	7.940	7.758	7.982	16,938,805	7.9217	2.35%
2019-06-25	11.06	11.08	11.10	10.86	11.16	6,393,000	70,395,735	11.011	7.758	7.772	7.786	7.617	7.828	9,114,534	7.7235	0.00%
2019-06-24	11.06	11.02	11.04	10.54	11.10	9,471,000	103,706,720	10.950	7.758	7.730	7.744	7.393	7.786	13,502,855	7.6804	1.47%
2019-06-21	10.90	10.88	10.90	10.64	10.90	4,995,500	53,514,350	10.713	7.645	7.631	7.645	7.463	7.645	7,122,111	7.5138	2.83%
2019-06-20	10.60	10.60	10.62	10.42	10.62	8,715,500	92,057,795	10.563	7.435	7.435	7.449	7.309	7.449	12,425,735	7.4086	0.19%
2019-06-19	10.58	10.58	10.60	10.42	10.96	6,319,500	67,345,300	10.657	7.421	7.421	7.435	7.309	7.687	9,009,745	7.4747	-1.31%
2019-06-18	10.72	10.74	10.76	10.60	10.88	7,363,000	78,842,130	10.708	7.519	7.533	7.547	7.435	7.631	10,497,469	7.5106	-0.19%
2019-06-17	10.74	10.70	10.72	10.50	11.08	9,807,500	104,988,357	10.705	7.533	7.505	7.519	7.365	7.772	13,982,605	7.5085	2.29%
2019-06-14	10.50	10.54	10.56	10.36	10.72	15,759,500	165,327,790	10.491	7.365	7.393	7.407	7.267	7.519	22,468,404	7.3582	1.55%
2019-06-13	10.34	10.38	10.42	10.04	10.54	25,704,500	265,475,530	10.328	7.253	7.281	7.309	7.042	7.393	36,647,043	7.2441	4.23%
2019-06-12	9.920	9.860	9.890	9.600	10.70	110,268,250	1,125,034,635	10.203	6.958	6.916	6.937	6.734	7.505	157,210,035	7.1563

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

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