Prices and Webb-site Total Returns

Blue Moon Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06993	2020-12-16			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
2026-06-10	3.130	3.130	3.140	3.090	3.150	3,646,500	11,398,090	3.1258	3.130	3.130	3.140	3.090	3.150	3,646,500	3.1258	0.00%
2026-06-09	3.130	3.110	3.130	3.070	3.140	4,229,000	13,198,150	3.1209	3.130	3.110	3.130	3.070	3.140	4,229,000	3.1209	0.00%
2026-06-08	3.130	3.120	3.130	3.030	3.130	3,212,851	9,951,012	3.0973	3.130	3.120	3.130	3.030	3.130	3,212,851	3.0973	0.64%
2026-06-05	3.110	3.100	3.110	3.030	3.120	1,802,537	5,545,103	3.0763	3.110	3.100	3.110	3.030	3.120	1,802,537	3.0763	1.30%
2026-06-04	3.070	3.050	3.070	3.050	3.150	634,500	1,956,545	3.0836	3.070	3.050	3.070	3.050	3.150	634,500	3.0836	-1.29%
2026-06-03	3.110	3.110	3.120	2.960	3.110	4,542,000	13,854,079	3.0502	3.110	3.110	3.120	2.960	3.110	4,542,000	3.0502	2.64%
2026-06-02	3.030	3.020	3.030	3.010	3.160	1,433,000	4,422,018	3.0858	3.030	3.020	3.030	3.010	3.160	1,433,000	3.0858	-3.19%
2026-06-01	3.130	3.130	3.140	3.130	3.230	871,000	2,759,514	3.1682	3.130	3.130	3.140	3.130	3.230	871,000	3.1682	-3.10%
2026-05-29	3.230	3.210	3.230	3.080	3.240	5,474,000	17,479,965	3.1933	3.230	3.210	3.230	3.080	3.240	5,474,000	3.1933	3.86%
2026-05-28	3.110	3.080	3.110	3.000	3.140	5,371,500	16,624,020	3.0949	3.110	3.080	3.110	3.000	3.140	5,371,500	3.0949	0.65%
2026-05-27	3.190	3.160	3.190	3.100	3.200	6,544,900	20,742,753	3.1693	3.090	3.061	3.090	3.003	3.100	6,756,709	3.0699	2.90%
2026-05-26	3.100	3.100	3.110	3.070	3.170	1,068,110	3,335,394	3.1227	3.003	3.003	3.013	2.974	3.071	1,102,677	3.0248	-0.96%
2026-05-22	3.130	3.120	3.130	3.000	3.150	3,075,920	9,527,320	3.0974	3.032	3.022	3.032	2.906	3.051	3,175,464	3.0003	4.33%
2026-05-21	3.000	3.000	3.030	2.950	3.100	4,260,145	13,026,364	3.0577	2.906	2.906	2.935	2.858	3.003	4,398,014	2.9619	1.35%
2026-05-20	2.960	2.950	2.960	2.940	3.100	1,512,500	4,496,100	2.9726	2.867	2.858	2.867	2.848	3.003	1,561,448	2.8794	-1.99%
2026-05-19	3.020	3.000	3.020	3.000	3.050	1,671,024	5,058,177	3.0270	2.925	2.906	2.925	2.906	2.954	1,725,102	2.9321	-0.66%
2026-05-18	3.040	3.020	3.040	3.020	3.090	611,000	1,864,735	3.0519	2.945	2.925	2.945	2.925	2.993	630,773	2.9563	-1.94%
2026-05-15	3.100	3.090	3.100	2.960	3.110	2,861,000	8,727,877	3.0506	3.003	2.993	3.003	2.867	3.013	2,953,589	2.9550	2.99%
2026-05-14	3.010	3.000	3.020	2.990	3.160	2,280,976	6,980,411	3.0603	2.916	2.906	2.925	2.896	3.061	2,354,794	2.9643	-1.95%
2026-05-13	3.070	3.070	3.080	3.050	3.110	565,000	1,739,175	3.0782	2.974	2.974	2.983	2.954	3.013	583,285	2.9817	-0.32%
2026-05-12	3.080	3.080	3.090	3.080	3.180	366,500	1,146,870	3.1292	2.983	2.983	2.993	2.983	3.080	378,361	3.0312	-2.53%
2026-05-11	3.160	3.160	3.170	3.060	3.170	2,390,500	7,506,360	3.1401	3.061	3.061	3.071	2.964	3.071	2,467,862	3.0416	0.96%
2026-05-08	3.130	3.130	3.140	3.050	3.140	1,032,532	3,198,203	3.0974	3.032	3.032	3.042	2.954	3.042	1,065,947	3.0003	0.97%
2026-05-07	3.100	3.100	3.110	3.100	3.190	1,112,500	3,478,385	3.1266	3.003	3.003	3.013	3.003	3.090	1,148,503	3.0286	-1.90%
2026-05-06	3.160	3.150	3.160	3.010	3.160	2,894,000	8,976,855	3.1019	3.061	3.051	3.061	2.916	3.061	2,987,657	3.0046	2.27%
2026-05-05	3.090	3.080	3.090	3.080	3.110	507,000	1,569,530	3.0957	2.993	2.983	2.993	2.983	3.013	523,408	2.9987	-1.59%
2026-05-04	3.140	3.120	3.140	3.130	3.200	508,000	1,609,570	3.1684	3.042	3.022	3.042	3.032	3.100	524,440	3.0691	-0.95%
2026-04-30	3.170	3.160	3.170	3.040	3.170	2,321,450	7,248,033	3.1222	3.071	3.061	3.071	2.945	3.071	2,396,578	3.0243	2.26%
2026-04-29	3.100	3.100	3.110	3.020	3.130	1,290,500	3,976,645	3.0815	3.003	3.003	3.013	2.925	3.032	1,332,264	2.9849	2.65%
2026-04-28	3.020	3.020	3.040	3.020	3.180	656,000	2,044,935	3.1173	2.925	2.925	2.945	2.925	3.080	677,230	3.0196	-4.43%
2026-04-27	3.160	3.160	3.170	3.050	3.170	2,832,000	8,872,912	3.1331	3.061	3.061	3.071	2.954	3.071	2,923,650	3.0349	0.96%
2026-04-24	3.130	3.130	3.140	3.050	3.140	3,188,500	9,923,745	3.1124	3.032	3.032	3.042	2.954	3.042	3,291,688	3.0148	1.29%
2026-04-23	3.090	3.090	3.100	3.030	3.100	3,505,000	10,798,160	3.0808	2.993	2.993	3.003	2.935	3.003	3,618,430	2.9842	0.65%
2026-04-22	3.070	3.060	3.070	3.000	3.080	1,286,855	3,919,707	3.0460	2.974	2.964	2.974	2.906	2.983	1,328,501	2.9505	1.32%
2026-04-21	3.030	3.030	3.040	2.960	3.060	1,448,108	4,354,945	3.0073	2.935	2.935	2.945	2.867	2.964	1,494,972	2.9131	1.00%
2026-04-20	3.000	2.990	3.000	2.880	3.010	6,869,000	20,343,605	2.9617	2.906	2.896	2.906	2.790	2.916	7,091,298	2.8688	1.35%
2026-04-17	2.960	2.950	2.960	2.950	3.050	803,000	2,409,020	3.0000	2.867	2.858	2.867	2.858	2.954	828,987	2.9060	-2.63%
2026-04-16	3.040	3.030	3.040	2.980	3.050	4,005,500	12,059,720	3.0108	2.945	2.935	2.945	2.887	2.954	4,135,128	2.9164	1.67%
2026-04-15	2.990	2.990	3.000	2.930	3.000	2,700,641	8,034,168	2.9749	2.896	2.896	2.906	2.838	2.906	2,788,040	2.8817	1.01%
2026-04-14	2.960	2.960	2.970	2.890	2.970	1,175,500	3,456,235	2.9402	2.867	2.867	2.877	2.799	2.877	1,213,542	2.8481	0.68%
2026-04-13	2.940	2.910	2.940	2.870	3.000	4,709,199	13,857,811	2.9427	2.848	2.819	2.848	2.780	2.906	4,861,600	2.8505	-1.67%
2026-04-10	2.990	2.990	3.000	2.900	3.000	1,030,533	3,066,852	2.9760	2.896	2.896	2.906	2.809	2.906	1,063,884	2.8827	0.67%
2026-04-09	2.970	2.960	2.970	2.860	2.980	1,761,000	5,166,805	2.9340	2.877	2.867	2.877	2.770	2.887	1,817,990	2.8420	1.02%
2026-04-08	2.940	2.930	2.940	2.910	3.000	1,104,000	3,241,585	2.9362	2.848	2.838	2.848	2.819	2.906	1,139,728	2.8442	-1.01%
2026-04-02	2.970	2.960	2.970	2.900	2.970	2,737,700	8,088,095	2.9543	2.877	2.867	2.877	2.809	2.877	2,826,299	2.8617	1.71%
2026-04-01	2.920	2.900	2.920	2.850	2.940	1,175,500	3,428,045	2.9162	2.828	2.809	2.828	2.761	2.848	1,213,542	2.8248	1.39%
2026-03-31	2.880	2.850	2.880	2.840	2.890	1,265,000	3,626,765	2.8670	2.790	2.761	2.790	2.751	2.799	1,305,939	2.7771	1.41%
2026-03-30	2.840	2.810	2.840	2.670	2.880	2,764,500	7,720,040	2.7926	2.751	2.722	2.751	2.586	2.790	2,853,966	2.7050	2.53%
2026-03-27	2.770	2.750	2.770	2.610	2.780	1,877,000	5,091,437	2.7125	2.683	2.664	2.683	2.528	2.693	1,937,744	2.6275	5.32%
2026-03-26	2.630	2.610	2.630	2.610	2.720	1,926,000	5,123,480	2.6602	2.548	2.528	2.548	2.528	2.635	1,988,330	2.5768	-2.95%
2026-03-25	2.710	2.700	2.710	2.600	2.720	888,000	2,380,525	2.6808	2.625	2.615	2.625	2.518	2.635	916,738	2.5967	5.04%
2026-03-24	2.580	2.580	2.590	2.540	2.610	624,500	1,608,540	2.5757	2.499	2.499	2.509	2.460	2.528	644,710	2.4950	1.18%
2026-03-23	2.550	2.520	2.530	2.520	2.600	1,224,000	3,116,075	2.5458	2.470	2.441	2.451	2.441	2.518	1,263,612	2.4660	-2.30%
2026-03-20	2.610	2.610	2.630	2.600	2.700	1,187,987	3,112,406	2.6199	2.528	2.528	2.548	2.518	2.615	1,226,433	2.5378	-2.97%
2026-03-19	2.690	2.660	2.690	2.660	2.710	526,000	1,408,980	2.6787	2.606	2.577	2.606	2.577	2.625	543,023	2.5947	-0.74%
2026-03-18	2.710	2.690	2.710	2.690	2.760	796,500	2,159,895	2.7117	2.625	2.606	2.625	2.606	2.673	822,277	2.6267	-1.09%
2026-03-17	2.740	2.730	2.740	2.690	2.740	741,500	2,023,130	2.7284	2.654	2.644	2.654	2.606	2.654	765,497	2.6429	1.86%
2026-03-16	2.690	2.680	2.690	2.640	2.700	520,412	1,392,652	2.6761	2.606	2.596	2.606	2.557	2.615	537,254	2.5922	1.51%
2026-03-13	2.650	2.650	2.660	2.650	2.730	412,000	1,103,540	2.6785	2.567	2.567	2.577	2.567	2.644	425,333	2.5945	-1.12%
2026-03-12	2.680	2.680	2.690	2.670	2.720	505,500	1,357,475	2.6854	2.596	2.596	2.606	2.586	2.635	521,859	2.6012	-0.37%
2026-03-11	2.690	2.680	2.690	2.670	2.720	582,500	1,570,750	2.6966	2.606	2.596	2.606	2.586	2.635	601,351	2.6120	0.75%
2026-03-10	2.670	2.660	2.670	2.630	2.690	842,000	2,237,555	2.6574	2.586	2.577	2.586	2.548	2.606	869,249	2.5741	0.38%
2026-03-09	2.660	2.640	2.660	2.590	2.680	599,000	1,570,005	2.6210	2.577	2.557	2.577	2.509	2.596	618,385	2.5389	-1.12%
2026-03-06	2.690	2.670	2.690	2.530	2.700	1,974,037	5,218,351	2.6435	2.606	2.586	2.606	2.451	2.615	2,037,922	2.5606	7.60%
2026-03-05	2.500	2.500	2.510	2.500	2.700	1,364,000	3,479,195	2.5507	2.422	2.422	2.431	2.422	2.615	1,408,142	2.4708	-2.72%
2026-03-04	2.570	2.570	2.580	2.560	2.620	1,717,000	4,440,860	2.5864	2.489	2.489	2.499	2.480	2.538	1,772,566	2.5053	-1.15%
2026-03-03	2.600	2.600	2.610	2.600	2.770	2,544,500	6,738,130	2.6481	2.518	2.518	2.528	2.518	2.683	2,626,846	2.5651	-6.14%
2026-03-02	2.770	2.760	2.770	2.760	2.830	998,500	2,795,234	2.7994	2.683	2.673	2.683	2.673	2.741	1,030,814	2.7117	-3.48%
2026-02-27	2.870	2.830	2.870	2.820	2.880	1,411,500	4,018,780	2.8472	2.780	2.741	2.780	2.732	2.790	1,457,180	2.7579	-0.35%
2026-02-26	2.880	2.870	2.880	2.870	2.950	744,500	2,166,730	2.9103	2.790	2.780	2.790	2.780	2.858	768,594	2.8191	-1.37%
2026-02-25	2.920	2.900	2.920	2.890	2.960	907,500	2,658,885	2.9299	2.828	2.809	2.828	2.799	2.867	936,869	2.8381	1.04%
2026-02-24	2.890	2.880	2.890	2.860	2.920	787,000	2,274,500	2.8901	2.799	2.790	2.799	2.770	2.828	812,469	2.7995	-1.37%
2026-02-23	2.930	2.910	2.930	2.900	2.940	697,000	2,034,750	2.9193	2.838	2.819	2.838	2.809	2.848	719,557	2.8278	-0.34%
2026-02-20	2.940	2.900	2.940	2.860	2.940	1,257,500	3,661,590	2.9118	2.848	2.809	2.848	2.770	2.848	1,298,196	2.8205	0.34%
2026-02-16	2.930	2.920	2.930	2.830	2.930	457,500	1,332,820	2.9133	2.838	2.828	2.838	2.741	2.838	472,306	2.8219	1.03%
2026-02-13	2.900	2.870	2.900	2.860	2.950	634,500	1,831,935	2.8872	2.809	2.780	2.809	2.770	2.858	655,034	2.7967	-0.34%
2026-02-12	2.910	2.900	2.910	2.890	2.950	749,500	2,176,515	2.9040	2.819	2.809	2.819	2.799	2.858	773,756	2.8129	-1.36%
2026-02-11	2.950	2.890	2.950	2.880	2.950	1,963,500	5,726,330	2.9164	2.858	2.799	2.858	2.790	2.858	2,027,044	2.8250	2.43%
2026-02-10	2.880	2.870	2.880	2.860	2.910	1,030,700	2,971,209	2.8827	2.790	2.780	2.790	2.770	2.819	1,064,056	2.7923	0.00%
2026-02-09	2.880	2.870	2.890	2.830	2.910	1,449,000	4,169,935	2.8778	2.790	2.780	2.799	2.741	2.819	1,495,893	2.7876	1.77%
2026-02-06	2.830	2.800	2.830	2.760	2.830	1,349,535	3,774,682	2.7970	2.741	2.712	2.741	2.673	2.741	1,393,209	2.7093	1.07%
2026-02-05	2.800	2.800	2.810	2.770	2.830	2,432,000	6,822,470	2.8053	2.712	2.712	2.722	2.683	2.741	2,510,706	2.7174	0.36%
2026-02-04	2.790	2.790	2.800	2.750	2.820	735,000	2,049,970	2.7891	2.703	2.703	2.712	2.664	2.732	758,786	2.7016	0.36%
2026-02-03	2.780	2.770	2.780	2.740	2.800	651,000	1,806,655	2.7752	2.693	2.683	2.693	2.654	2.712	672,068	2.6882	-0.36%
2026-02-02	2.790	2.760	2.790	2.740	2.820	605,500	1,674,420	2.7654	2.703	2.673	2.703	2.654	2.732	625,095	2.6787	-0.71%
2026-01-30	2.810	2.780	2.810	2.760	2.850	1,103,000	3,088,355	2.8000	2.722	2.693	2.722	2.673	2.761	1,138,696	2.7122	-1.06%
2026-01-29	2.840	2.810	2.840	2.780	2.840	1,038,699	2,910,947	2.8025	2.751	2.722	2.751	2.693	2.751	1,072,314	2.7146	0.71%
2026-01-28	2.820	2.810	2.820	2.800	2.890	960,500	2,710,300	2.8218	2.732	2.722	2.732	2.712	2.799	991,584	2.7333	-2.42%
2026-01-27	2.890	2.860	2.890	2.850	2.960	893,500	2,566,930	2.8729	2.799	2.770	2.799	2.761	2.867	922,416	2.7828	0.35%
2026-01-26	2.880	2.870	2.880	2.870	2.980	273,500	793,605	2.9017	2.790	2.780	2.790	2.780	2.887	282,351	2.8107	-3.36%
2026-01-23	2.980	2.940	2.980	2.800	2.980	2,813,500	8,187,405	2.9100	2.887	2.848	2.887	2.712	2.887	2,904,552	2.8188	4.56%
2026-01-22	2.850	2.830	2.850	2.810	2.960	1,744,000	4,948,825	2.8376	2.761	2.741	2.761	2.722	2.867	1,800,440	2.7487	-2.06%
2026-01-21	2.910	2.890	2.910	2.860	2.910	1,019,000	2,936,410	2.8817	2.819	2.799	2.819	2.770	2.819	1,051,977	2.7913	0.00%
2026-01-20	2.910	2.910	2.930	2.860	2.950	2,194,000	6,415,860	2.9243	2.819	2.819	2.838	2.770	2.858	2,265,003	2.8326	1.75%
2026-01-19	2.860	2.850	2.860	2.830	2.890	703,200	2,013,128	2.8628	2.770	2.761	2.770	2.741	2.799	725,957	2.7731	0.00%
2026-01-16	2.860	2.850	2.860	2.820	2.930	1,793,500	5,162,965	2.8787	2.770	2.761	2.770	2.732	2.838	1,851,542	2.7885	1.42%
2026-01-15	2.820	2.820	2.830	2.800	2.850	1,182,000	3,348,680	2.8331	2.732	2.732	2.741	2.712	2.761	1,220,252	2.7443	0.00%
2026-01-14	2.820	2.780	2.820	2.760	2.850	1,562,500	4,396,190	2.8136	2.732	2.693	2.732	2.673	2.761	1,613,066	2.7254	1.81%
2026-01-13	2.770	2.760	2.790	2.690	2.830	3,352,500	9,341,920	2.7866	2.683	2.673	2.703	2.606	2.741	3,460,995	2.6992	2.59%
2026-01-12	2.700	2.690	2.700	2.570	2.700	3,290,000	8,717,105	2.6496	2.615	2.606	2.615	2.489	2.615	3,396,472	2.5665	3.85%
2026-01-09	2.600	2.590	2.600	2.590	2.650	2,104,100	5,490,247	2.6093	2.518	2.509	2.518	2.509	2.567	2,172,194	2.5275	-1.14%
2026-01-08	2.630	2.620	2.630	2.620	2.700	2,546,038	6,742,611	2.6483	2.548	2.538	2.548	2.538	2.615	2,628,434	2.5653	-2.23%
2026-01-07	2.690	2.690	2.700	2.680	2.750	1,352,500	3,651,025	2.6995	2.606	2.606	2.615	2.596	2.664	1,396,270	2.6148	-2.18%
2026-01-06	2.750	2.750	2.770	2.750	2.790	948,500	2,631,557	2.7744	2.664	2.664	2.683	2.664	2.703	979,196	2.6875	-0.72%
2026-01-05	2.770	2.760	2.770	2.730	2.800	1,010,500	2,806,312	2.7772	2.683	2.673	2.683	2.644	2.712	1,043,202	2.6901	1.09%
2026-01-02	2.740	2.730	2.740	2.690	2.740	451,298	1,225,692	2.7159	2.654	2.644	2.654	2.606	2.654	465,903	2.6308	1.86%
2025-12-31	2.690	2.680	2.690	2.680	2.710	569,500	1,536,900	2.6987	2.606	2.596	2.606	2.596	2.625	587,930	2.6141	-0.74%
2025-12-30	2.710	2.700	2.710	2.700	2.750	1,137,000	3,088,397	2.7163	2.625	2.615	2.625	2.615	2.664	1,173,796	2.6311	-2.17%
2025-12-29	2.770	2.760	2.770	2.760	2.860	875,500	2,454,310	2.8033	2.683	2.673	2.683	2.673	2.770	903,833	2.7154	-1.07%
2025-12-24	2.800	2.800	2.810	2.770	2.820	702,430	1,968,956	2.8031	2.712	2.712	2.722	2.683	2.732	725,162	2.7152	0.36%
2025-12-23	2.790	2.780	2.790	2.780	2.820	848,500	2,373,960	2.7978	2.703	2.693	2.703	2.693	2.732	875,960	2.7101	-0.71%
2025-12-22	2.810	2.800	2.810	2.800	2.830	1,038,576	2,922,431	2.8139	2.722	2.712	2.722	2.712	2.741	1,072,187	2.7257	0.00%
2025-12-19	2.810	2.800	2.810	2.810	2.850	643,000	1,811,330	2.8170	2.722	2.712	2.722	2.722	2.761	663,809	2.7287	-1.06%
2025-12-18	2.840	2.810	2.840	2.810	2.860	662,000	1,875,535	2.8331	2.751	2.722	2.751	2.722	2.770	683,424	2.7443	-0.70%
2025-12-17	2.860	2.850	2.860	2.820	2.920	1,334,500	3,805,635	2.8517	2.770	2.761	2.770	2.732	2.828	1,377,688	2.7623	0.35%
2025-12-16	2.850	2.840	2.850	2.840	2.920	1,155,900	3,324,921	2.8765	2.761	2.751	2.761	2.751	2.828	1,193,308	2.7863	-1.72%
2025-12-15	2.900	2.870	2.900	2.790	2.900	2,097,500	6,045,604	2.8823	2.809	2.780	2.809	2.703	2.809	2,165,380	2.7919	2.11%
2025-12-12	2.840	2.830	2.840	2.780	2.860	2,088,000	5,868,380	2.8105	2.751	2.741	2.751	2.693	2.770	2,155,573	2.7224	-1.39%
2025-12-11	2.880	2.870	2.880	2.780	2.880	2,870,500	8,136,775	2.8346	2.790	2.780	2.790	2.693	2.790	2,963,396	2.7458	2.86%
2025-12-10	2.800	2.780	2.800	2.750	2.830	751,500	2,082,515	2.7711	2.712	2.693	2.712	2.664	2.741	775,820	2.6843	0.00%
2025-12-09	2.800	2.780	2.800	2.750	2.970	5,750,000	16,382,600	2.8491	2.712	2.693	2.712	2.664	2.877	5,936,084	2.7598	0.72%
2025-12-08	2.780	2.760	2.780	2.770	2.830	599,500	1,673,600	2.7917	2.693	2.673	2.693	2.683	2.741	618,901	2.7041	-0.71%
2025-12-05	2.800	2.780	2.800	2.770	2.840	777,500	2,175,435	2.7980	2.712	2.693	2.712	2.683	2.751	802,662	2.7103	-1.06%
2025-12-04	2.830	2.800	2.830	2.780	2.830	532,563	1,492,158	2.8018	2.741	2.712	2.741	2.693	2.741	549,798	2.7140	0.35%
2025-12-03	2.820	2.800	2.820	2.790	2.870	545,563	1,533,216	2.8103	2.732	2.712	2.732	2.703	2.780	563,219	2.7222	1.08%
2025-12-02	2.790	2.790	2.800	2.790	2.910	977,500	2,753,885	2.8173	2.703	2.703	2.712	2.703	2.819	1,009,134	2.7290	-4.12%
2025-12-01	2.910	2.910	2.920	2.790	2.910	2,406,500	6,925,565	2.8779	2.819	2.819	2.828	2.703	2.819	2,484,380	2.7876	4.30%
2025-11-28	2.790	2.790	2.810	2.770	2.820	770,000	2,149,835	2.7920	2.703	2.703	2.722	2.683	2.732	794,919	2.7045	-0.36%
2025-11-27	2.800	2.790	2.800	2.750	2.810	789,200	2,202,361	2.7906	2.712	2.703	2.712	2.664	2.722	814,740	2.7031	1.08%
2025-11-26	2.770	2.760	2.770	2.760	2.820	718,500	2,000,985	2.7849	2.683	2.673	2.683	2.673	2.732	741,752	2.6976	0.36%
2025-11-25	2.760	2.750	2.760	2.730	2.760	887,500	2,434,820	2.7435	2.673	2.664	2.673	2.644	2.673	916,222	2.6575	1.10%
2025-11-24	2.730	2.720	2.730	2.710	2.750	832,500	2,268,955	2.7255	2.644	2.635	2.644	2.625	2.664	859,442	2.6400	0.74%
2025-11-21	2.710	2.700	2.710	2.700	2.770	2,266,500	6,183,305	2.7281	2.625	2.615	2.625	2.615	2.683	2,339,850	2.6426	-1.81%
2025-11-20	2.760	2.750	2.760	2.750	2.830	610,000	1,690,975	2.7721	2.673	2.664	2.673	2.664	2.741	629,741	2.6852	-1.78%
2025-11-19	2.810	2.790	2.810	2.680	2.820	1,778,500	4,941,055	2.7782	2.722	2.703	2.722	2.596	2.732	1,836,057	2.6911	1.81%
2025-11-18	2.760	2.750	2.760	2.750	2.820	1,833,500	5,075,250	2.7681	2.673	2.664	2.673	2.664	2.732	1,892,837	2.6813	-2.13%
2025-11-17	2.820	2.800	2.820	2.800	2.950	3,195,500	9,044,565	2.8304	2.732	2.712	2.732	2.712	2.858	3,298,914	2.7417	-2.76%
2025-11-14	2.900	2.890	2.900	2.890	3.000	1,369,000	4,008,720	2.9282	2.809	2.799	2.809	2.799	2.906	1,413,304	2.8364	-3.33%
2025-11-13	3.000	2.990	3.000	2.970	3.010	1,512,500	4,513,960	2.9844	2.906	2.896	2.906	2.877	2.916	1,561,448	2.8909	-0.33%
2025-11-12	3.010	3.000	3.010	2.950	3.040	2,263,420	6,787,446	2.9988	2.916	2.906	2.916	2.858	2.945	2,336,670	2.9048	2.03%
2025-11-11	2.950	2.940	2.950	2.880	2.980	1,620,500	4,743,655	2.9273	2.858	2.848	2.858	2.790	2.887	1,672,943	2.8355	1.03%
2025-11-10	2.920	2.910	2.920	2.830	2.940	2,186,000	6,310,915	2.8870	2.828	2.819	2.828	2.741	2.848	2,256,744	2.7965	3.55%
2025-11-07	2.820	2.810	2.820	2.810	2.870	1,127,000	3,186,310	2.8272	2.732	2.722	2.732	2.722	2.780	1,163,472	2.7386	-1.40%
2025-11-06	2.860	2.860	2.870	2.830	2.880	1,789,500	5,106,430	2.8536	2.770	2.770	2.780	2.741	2.790	1,847,413	2.7641	0.35%
2025-11-05	2.850	2.840	2.850	2.810	2.880	2,422,840	6,892,847	2.8449	2.761	2.751	2.761	2.722	2.790	2,501,249	2.7558	-1.72%
2025-11-04	2.900	2.890	2.900	2.870	2.970	2,264,500	6,585,495	2.9081	2.809	2.799	2.809	2.780	2.877	2,337,785	2.8170	-1.69%
2025-11-03	2.950	2.940	2.950	2.940	3.000	2,130,500	6,312,570	2.9630	2.858	2.848	2.858	2.848	2.906	2,199,448	2.8701	-0.67%
2025-10-31	2.970	2.960	2.970	2.890	2.990	4,368,500	12,814,227	2.9333	2.877	2.867	2.877	2.799	2.896	4,509,875	2.8414	-0.34%
2025-10-30	2.980	2.970	2.980	2.960	3.080	3,746,440	11,233,083	2.9983	2.887	2.877	2.887	2.867	2.983	3,867,684	2.9043	-2.30%
2025-10-28	3.050	3.040	3.050	3.040	3.120	2,382,880	7,315,752	3.0701	2.954	2.945	2.954	2.945	3.022	2,459,996	2.9739	-0.33%
2025-10-27	3.060	3.060	3.070	3.040	3.150	2,816,100	8,660,773	3.0754	2.964	2.964	2.974	2.945	3.051	2,907,236	2.9790	-1.92%
2025-10-24	3.120	3.080	3.120	3.030	3.150	4,225,000	13,042,610	3.0870	3.022	2.983	3.022	2.935	3.051	4,361,731	2.9902	2.97%
2025-10-23	3.030	3.020	3.040	2.990	3.040	1,463,740	4,403,652	3.0085	2.935	2.925	2.945	2.896	2.945	1,511,110	2.9142	-0.66%
2025-10-22	3.050	3.040	3.050	3.040	3.120	809,060	2,469,420	3.0522	2.954	2.945	2.954	2.945	3.022	835,243	2.9565	-1.29%
2025-10-21	3.090	3.080	3.090	3.070	3.110	1,271,000	3,935,710	3.0965	2.993	2.983	2.993	2.974	3.013	1,312,133	2.9995	-0.32%
2025-10-20	3.100	3.090	3.100	3.070	3.140	1,134,000	3,509,482	3.0948	3.003	2.993	3.003	2.974	3.042	1,170,699	2.9978	1.31%
2025-10-17	3.060	3.030	3.060	3.020	3.220	3,689,500	11,364,025	3.0801	2.964	2.935	2.964	2.925	3.119	3,808,901	2.9835	-4.97%
2025-10-16	3.220	3.200	3.220	3.190	3.270	1,960,500	6,301,085	3.2140	3.119	3.100	3.119	3.090	3.167	2,023,947	3.1133	-0.31%
2025-10-15	3.230	3.220	3.230	3.150	3.250	3,005,500	9,641,845	3.2081	3.129	3.119	3.129	3.051	3.148	3,102,765	3.1075	1.57%
2025-10-14	3.180	3.170	3.180	3.140	3.320	5,625,216	18,014,492	3.2025	3.080	3.071	3.080	3.042	3.216	5,807,262	3.1021	0.63%
2025-10-13	3.160	3.160	3.170	3.090	3.180	3,692,500	11,587,995	3.1383	3.061	3.061	3.071	2.993	3.080	3,811,998	3.0399	-2.77%
2025-10-10	3.250	3.250	3.260	3.240	3.300	1,895,000	6,185,090	3.2639	3.148	3.148	3.158	3.138	3.197	1,956,327	3.1616	-1.52%
2025-10-09	3.300	3.290	3.300	3.220	3.310	5,723,005	18,621,101	3.2537	3.197	3.187	3.197	3.119	3.206	5,908,216	3.1517	0.92%
2025-10-08	3.270	3.260	3.270	3.260	3.330	1,280,000	4,211,540	3.2903	3.167	3.158	3.167	3.158	3.226	1,321,424	3.1871	-1.51%
2025-10-06	3.320	3.310	3.320	3.220	3.320	1,579,000	5,171,920	3.2754	3.216	3.206	3.216	3.119	3.216	1,630,100	3.1728	2.47%
2025-10-03	3.240	3.230	3.240	3.230	3.270	466,500	1,511,797	3.2407	3.138	3.129	3.138	3.129	3.167	481,597	3.1391	-0.61%
2025-10-02	3.260	3.250	3.260	3.200	3.290	1,561,882	5,087,289	3.2572	3.158	3.148	3.158	3.100	3.187	1,612,428	3.1550	-0.31%
2025-09-30	3.270	3.260	3.270	3.240	3.300	3,313,000	10,798,285	3.2594	3.167	3.158	3.167	3.138	3.197	3,420,217	3.1572	-0.30%
2025-09-29	3.280	3.280	3.290	3.210	3.320	3,155,000	10,362,315	3.2844	3.177	3.177	3.187	3.109	3.216	3,257,104	3.1815	1.55%
2025-09-26	3.230	3.230	3.240	3.220	3.320	3,048,500	9,937,270	3.2597	3.129	3.129	3.138	3.119	3.216	3,147,157	3.1575	-1.52%
2025-09-25	3.280	3.270	3.280	3.230	3.320	5,312,000	17,383,313	3.2725	3.177	3.167	3.177	3.129	3.216	5,483,909	3.1699	-1.20%
2025-09-24	3.320	3.310	3.320	3.270	3.370	4,697,000	15,554,845	3.3117	3.216	3.206	3.216	3.167	3.264	4,849,006	3.2078	1.53%
2025-09-23	3.270	3.270	3.280	3.230	3.380	5,533,000	18,045,587	3.2614	3.167	3.167	3.177	3.129	3.274	5,712,061	3.1592	-1.80%
2025-09-22	3.330	3.330	3.340	3.330	3.520	12,113,852	41,173,789	3.3989	3.226	3.226	3.235	3.226	3.410	12,505,886	3.2924	-3.48%
2025-09-19	3.450	3.450	3.460	3.270	3.570	33,604,852	114,150,776	3.3969	3.342	3.342	3.352	3.167	3.458	34,692,388	3.2904	-4.70%
2025-09-18	3.620	3.610	3.620	3.400	4.250	116,732,536	448,819,619	3.8449	3.507	3.497	3.507	3.293	4.117	120,510,288	3.7243	7.42%
2025-09-17	3.370	3.370	3.380	3.330	3.460	9,815,000	33,268,913	3.3896	3.264	3.264	3.274	3.226	3.352	10,132,638	3.2833	-2.60%
2025-09-16	3.460	3.460	3.470	3.340	3.750	23,886,500	83,242,221	3.4849	3.352	3.352	3.361	3.235	3.632	24,659,526	3.3757	2.37%
2025-09-15	3.460	3.460	3.470	3.270	3.620	16,993,500	58,698,255	3.4542	3.274	3.274	3.284	3.094	3.425	17,958,681	3.2685	3.28%
2025-09-12	3.350	3.350	3.360	3.330	3.530	9,326,500	31,676,292	3.3964	3.170	3.170	3.179	3.151	3.340	9,856,218	3.2138	0.30%
2025-09-11	3.340	3.330	3.340	3.280	3.440	7,585,000	25,280,897	3.3330	3.160	3.151	3.160	3.104	3.255	8,015,806	3.1539	-1.76%
2025-09-10	3.400	3.390	3.400	3.210	3.580	9,797,000	33,028,262	3.3713	3.217	3.208	3.217	3.037	3.388	10,353,441	3.1901	4.62%
2025-09-09	3.250	3.250	3.270	3.200	3.490	6,629,500	21,974,707	3.3147	3.075	3.075	3.094	3.028	3.302	7,006,036	3.1365	-2.99%
2025-09-08	3.350	3.350	3.390	3.130	3.410	7,438,800	24,235,484	3.2580	3.170	3.170	3.208	2.962	3.227	7,861,302	3.0829	2.76%
2025-09-05	3.260	3.260	3.320	3.200	3.330	3,172,500	10,385,935	3.2737	3.085	3.085	3.142	3.028	3.151	3,352,689	3.0978	1.24%
2025-09-04	3.220	3.210	3.220	3.210	3.300	861,500	2,781,980	3.2292	3.047	3.037	3.047	3.037	3.123	910,431	3.0557	-2.42%
2025-09-03	3.300	3.290	3.300	3.270	3.330	1,443,000	4,758,750	3.2978	3.123	3.113	3.123	3.094	3.151	1,524,958	3.1206	0.92%
2025-09-02	3.270	3.270	3.280	3.260	3.330	1,149,500	3,767,810	3.2778	3.094	3.094	3.104	3.085	3.151	1,214,788	3.1016	-1.80%
2025-09-01	3.330	3.330	3.340	3.290	3.390	1,413,000	4,696,580	3.3238	3.151	3.151	3.160	3.113	3.208	1,493,254	3.1452	0.00%
2025-08-29	3.330	3.320	3.330	3.310	3.380	1,341,500	4,481,515	3.3407	3.151	3.142	3.151	3.132	3.198	1,417,693	3.1611	0.60%
2025-08-28	3.310	3.300	3.310	3.280	3.410	1,989,500	6,612,645	3.3238	3.132	3.123	3.132	3.104	3.227	2,102,498	3.1451	-2.65%
2025-08-27	3.400	3.400	3.420	3.400	3.580	2,728,000	9,501,630	3.4830	3.217	3.217	3.236	3.217	3.388	2,882,942	3.2958	-5.29%
2025-08-26	3.590	3.570	3.590	3.370	3.670	8,530,000	29,896,997	3.5049	3.397	3.378	3.397	3.189	3.473	9,014,479	3.3166	-2.18%
2025-08-25	3.670	3.660	3.670	3.660	3.850	1,965,500	7,355,110	3.7421	3.473	3.463	3.473	3.463	3.643	2,077,135	3.5410	-1.08%
2025-08-22	3.710	3.700	3.710	3.670	3.760	1,123,000	4,161,625	3.7058	3.511	3.501	3.511	3.473	3.558	1,186,783	3.5066	-0.54%
2025-08-21	3.730	3.720	3.750	3.730	3.850	763,500	2,887,945	3.7825	3.530	3.520	3.548	3.530	3.643	806,865	3.5792	-1.58%
2025-08-20	3.790	3.760	3.790	3.700	3.820	873,000	3,282,050	3.7595	3.586	3.558	3.586	3.501	3.615	922,584	3.5575	0.00%
2025-08-19	3.790	3.780	3.790	3.740	3.850	877,500	3,332,735	3.7980	3.586	3.577	3.586	3.539	3.643	927,339	3.5939	1.07%
2025-08-18	3.750	3.740	3.750	3.690	3.770	1,076,500	4,018,931	3.7333	3.548	3.539	3.548	3.492	3.567	1,137,642	3.5327	0.81%
2025-08-15	3.720	3.720	3.730	3.680	3.770	1,037,000	3,843,472	3.7063	3.520	3.520	3.530	3.482	3.567	1,095,899	3.5071	-1.33%
2025-08-14	3.770	3.760	3.770	3.690	3.790	1,219,500	4,549,275	3.7304	3.567	3.558	3.567	3.492	3.586	1,288,764	3.5300	-0.26%
2025-08-13	3.780	3.770	3.780	3.640	3.790	1,267,377	4,735,871	3.7368	3.577	3.567	3.577	3.444	3.586	1,339,360	3.5359	2.72%
2025-08-12	3.680	3.650	3.680	3.640	3.690	1,535,600	5,633,407	3.6685	3.482	3.454	3.482	3.444	3.492	1,622,818	3.4714	0.00%
2025-08-11	3.680	3.680	3.700	3.680	3.780	492,000	1,821,385	3.7020	3.482	3.482	3.501	3.482	3.577	519,944	3.5030	-1.87%
2025-08-08	3.750	3.740	3.750	3.700	3.840	1,146,000	4,292,870	3.7460	3.548	3.539	3.548	3.501	3.634	1,211,089	3.5446	-1.32%
2025-08-07	3.800	3.780	3.800	3.630	3.830	1,246,500	4,684,170	3.7579	3.596	3.577	3.596	3.435	3.624	1,317,298	3.5559	4.68%
2025-08-06	3.630	3.630	3.640	3.600	3.680	674,500	2,456,247	3.6416	3.435	3.435	3.444	3.407	3.482	712,810	3.4459	-1.36%
2025-08-05	3.680	3.660	3.680	3.630	3.700	821,000	3,002,270	3.6568	3.482	3.463	3.482	3.435	3.501	867,630	3.4603	0.00%
2025-08-04	3.680	3.670	3.680	3.670	3.780	1,477,000	5,473,197	3.7056	3.482	3.473	3.482	3.473	3.577	1,560,889	3.5065	-2.65%
2025-08-01	3.780	3.770	3.780	3.770	3.840	427,000	1,621,660	3.7978	3.577	3.567	3.577	3.567	3.634	451,252	3.5937	-0.26%
2025-07-31	3.790	3.780	3.790	3.790	3.870	601,000	2,289,825	3.8100	3.586	3.577	3.586	3.586	3.662	635,135	3.6053	-1.56%
2025-07-30	3.850	3.830	3.850	3.830	3.980	843,500	3,261,445	3.8666	3.643	3.624	3.643	3.624	3.766	891,408	3.6588	-1.79%
2025-07-29	3.920	3.920	3.930	3.880	3.930	420,000	1,642,525	3.9108	3.709	3.709	3.719	3.671	3.719	443,855	3.7006	-0.25%
2025-07-28	3.930	3.930	3.950	3.910	4.010	1,070,000	4,237,715	3.9605	3.719	3.719	3.738	3.700	3.794	1,130,773	3.7476	-2.24%
2025-07-25	4.020	4.010	4.020	4.010	4.090	900,800	3,639,501	4.0403	3.804	3.794	3.804	3.794	3.870	951,963	3.8232	-2.66%
2025-07-24	4.130	4.120	4.130	4.050	4.130	892,000	3,648,215	4.0899	3.908	3.899	3.908	3.832	3.908	942,663	3.8701	1.47%
2025-07-23	4.070	4.070	4.080	4.050	4.210	1,550,500	6,382,570	4.1165	3.851	3.851	3.861	3.832	3.984	1,638,564	3.8952	-3.10%
2025-07-22	4.200	4.190	4.200	4.190	4.260	704,100	2,964,590	4.2105	3.974	3.965	3.974	3.965	4.031	744,091	3.9842	-1.64%
2025-07-21	4.270	4.240	4.270	4.170	4.270	699,000	2,953,410	4.2252	4.041	4.012	4.041	3.946	4.041	738,701	3.9981	2.40%
2025-07-18	4.170	4.170	4.190	4.170	4.310	1,210,465	5,131,792	4.2395	3.946	3.946	3.965	3.946	4.078	1,279,216	4.0117	-3.70%
2025-07-17	4.330	4.310	4.330	4.140	4.340	2,443,334	10,426,569	4.2674	4.097	4.078	4.097	3.917	4.107	2,582,108	4.0380	2.12%
2025-07-16	4.240	4.220	4.240	4.090	4.260	3,024,276	12,672,789	4.1904	4.012	3.993	4.012	3.870	4.031	3,196,046	3.9651	2.91%
2025-07-15	4.120	4.110	4.120	4.000	4.140	1,185,500	4,856,250	4.0964	3.899	3.889	3.899	3.785	3.917	1,252,833	3.8762	0.24%
2025-07-14	4.110	4.100	4.110	4.060	4.120	1,069,500	4,385,055	4.1001	3.889	3.880	3.889	3.842	3.899	1,130,244	3.8797	-0.96%
2025-07-11	4.150	4.150	4.160	4.120	4.200	709,000	2,945,095	4.1539	3.927	3.927	3.936	3.899	3.974	749,269	3.9306	-0.48%
2025-07-10	4.170	4.160	4.170	4.040	4.180	1,438,749	5,929,783	4.1215	3.946	3.936	3.946	3.823	3.955	1,520,466	3.9000	2.21%
2025-07-09	4.080	4.070	4.080	4.010	4.090	1,576,500	6,399,715	4.0594	3.861	3.851	3.861	3.794	3.870	1,666,041	3.8413	-0.73%
2025-07-08	4.110	4.100	4.110	4.050	4.130	515,248	2,115,169	4.1051	3.889	3.880	3.889	3.832	3.908	544,513	3.8845	0.24%
2025-07-07	4.100	4.090	4.100	4.000	4.100	623,000	2,522,110	4.0483	3.880	3.870	3.880	3.785	3.880	658,385	3.8308	0.99%
2025-07-04	4.060	4.060	4.080	4.010	4.130	557,000	2,267,685	4.0712	3.842	3.842	3.861	3.794	3.908	588,636	3.8524	0.00%
2025-07-03	4.060	4.050	4.070	4.010	4.080	547,000	2,214,615	4.0487	3.842	3.832	3.851	3.794	3.861	578,068	3.8311	-0.73%
2025-07-02	4.090	4.070	4.090	3.970	4.110	1,686,521	6,821,544	4.0447	3.870	3.851	3.870	3.757	3.889	1,782,310	3.8274	-0.49%
2025-06-30	4.110	4.110	4.120	3.990	4.200	2,258,500	9,270,841	4.1049	3.889	3.889	3.899	3.776	3.974	2,386,776	3.8843	-1.67%
2025-06-27	4.180	4.180	4.190	4.160	4.220	664,875	2,780,716	4.1823	3.955	3.955	3.965	3.936	3.993	702,638	3.9575	0.00%
2025-06-26	4.180	4.170	4.180	4.150	4.200	574,500	2,400,970	4.1792	3.955	3.946	3.955	3.927	3.974	607,130	3.9546	0.00%
2025-06-25	4.180	4.180	4.190	4.100	4.220	2,383,500	9,892,880	4.1506	3.955	3.955	3.965	3.880	3.993	2,518,876	3.9275	1.70%
2025-06-24	4.110	4.100	4.110	3.980	4.120	1,234,983	5,009,957	4.0567	3.889	3.880	3.889	3.766	3.899	1,305,126	3.8387	3.01%
2025-06-23	3.990	3.940	3.990	3.900	4.000	1,174,500	4,629,035	3.9413	3.776	3.728	3.776	3.690	3.785	1,241,208	3.7295	0.76%
2025-06-20	3.960	3.950	3.960	3.750	4.000	10,496,966	41,446,485	3.9484	3.747	3.738	3.747	3.548	3.785	11,093,163	3.7362	3.13%
2025-06-19	3.840	3.800	3.840	3.730	3.970	3,054,374	11,690,563	3.8275	3.634	3.596	3.634	3.530	3.757	3,227,854	3.6218	-3.76%
2025-06-18	3.990	3.990	4.000	3.950	4.120	2,584,189	10,364,007	4.0105	3.776	3.776	3.785	3.738	3.899	2,730,963	3.7950	-2.68%
2025-06-17	4.100	4.100	4.110	4.070	4.170	3,455,500	14,210,627	4.1125	3.880	3.880	3.889	3.851	3.946	3,651,762	3.8914	-1.20%
2025-06-16	4.150	4.140	4.150	4.050	4.250	2,374,500	9,836,140	4.1424	3.927	3.917	3.927	3.832	4.022	2,509,365	3.9198	-2.81%
2025-06-13	4.270	4.260	4.270	4.120	4.270	1,431,378	6,040,640	4.2202	4.041	4.031	4.041	3.899	4.041	1,512,676	3.9933	1.91%
2025-06-12	4.190	4.180	4.190	4.010	4.230	3,703,200	15,433,185	4.1675	3.965	3.955	3.965	3.794	4.003	3,913,531	3.9435	-0.95%
2025-06-11	4.230	4.200	4.230	4.140	4.290	1,965,000	8,255,115	4.2011	4.003	3.974	4.003	3.917	4.059	2,076,606	3.9753	0.00%
2025-06-10	4.290	4.210	4.290	4.170	4.290	1,700,000	7,185,375	4.2267	4.003	3.928	4.003	3.891	4.003	1,822,038	3.9436	1.90%
2025-06-09	4.210	4.200	4.210	4.130	4.230	913,000	3,822,165	4.1864	3.928	3.919	3.928	3.853	3.947	978,542	3.9060	0.24%
2025-06-06	4.200	4.200	4.210	4.100	4.240	2,028,500	8,506,125	4.1933	3.919	3.919	3.928	3.825	3.956	2,174,120	3.9124	1.94%
2025-06-05	4.120	4.100	4.120	3.990	4.140	2,160,500	8,776,890	4.0624	3.844	3.825	3.844	3.723	3.863	2,315,596	3.7903	2.23%
2025-06-04	4.030	4.020	4.040	3.990	4.070	1,558,000	6,268,790	4.0236	3.760	3.751	3.769	3.723	3.797	1,669,844	3.7541	-0.25%
2025-06-03	4.040	4.040	4.050	3.950	4.090	1,115,373	4,500,689	4.0351	3.769	3.769	3.779	3.685	3.816	1,195,442	3.7649	0.50%
2025-06-02	4.020	3.990	4.020	3.920	4.040	975,000	3,900,240	4.0002	3.751	3.723	3.751	3.657	3.769	1,044,992	3.7323	0.25%
2025-05-30	4.010	4.010	4.020	3.880	4.030	2,016,000	7,987,970	3.9623	3.741	3.741	3.751	3.620	3.760	2,160,723	3.6969	3.62%
2025-05-29	3.870	3.860	3.870	3.860	3.940	760,500	2,967,515	3.9021	3.611	3.601	3.611	3.601	3.676	815,094	3.6407	-1.02%
2025-05-28	3.910	3.910	3.920	3.870	3.950	1,202,166	4,714,274	3.9215	3.648	3.648	3.657	3.611	3.685	1,288,466	3.6588	0.00%
2025-05-27	3.910	3.900	3.910	3.800	3.910	1,841,500	7,130,727	3.8722	3.648	3.639	3.648	3.545	3.648	1,973,696	3.6129	0.26%
2025-05-26	3.900	3.900	3.920	3.830	3.920	1,099,000	4,279,276	3.8938	3.639	3.639	3.657	3.573	3.657	1,177,894	3.6330	-0.26%
2025-05-23	3.910	3.880	3.910	3.860	4.010	1,915,518	7,548,634	3.9408	3.648	3.620	3.648	3.601	3.741	2,053,027	3.6768	-1.01%
2025-05-22	3.950	3.940	3.950	3.760	3.990	2,312,000	9,013,067	3.8984	3.685	3.676	3.685	3.508	3.723	2,477,972	3.6373	3.67%
2025-05-21	3.810	3.800	3.810	3.730	3.850	1,294,131	4,923,526	3.8045	3.555	3.545	3.555	3.480	3.592	1,387,033	3.5497	0.26%
2025-05-20	3.800	3.790	3.800	3.780	3.880	1,418,200	5,420,301	3.8220	3.545	3.536	3.545	3.527	3.620	1,520,008	3.5660	-0.26%
2025-05-19	3.810	3.800	3.810	3.750	3.830	914,000	3,473,930	3.8008	3.555	3.545	3.555	3.499	3.573	979,613	3.5462	0.26%
2025-05-16	3.800	3.790	3.800	3.790	3.890	322,000	1,232,327	3.8271	3.545	3.536	3.545	3.536	3.629	345,115	3.5708	-1.81%
2025-05-15	3.870	3.830	3.870	3.800	3.930	1,061,000	4,110,172	3.8739	3.611	3.573	3.611	3.545	3.667	1,137,166	3.6144	0.00%
2025-05-14	3.870	3.850	3.870	3.800	3.880	565,500	2,175,865	3.8477	3.611	3.592	3.611	3.545	3.620	606,096	3.5900	1.57%
2025-05-13	3.810	3.800	3.810	3.570	3.810	4,036,500	15,035,190	3.7248	3.555	3.545	3.555	3.331	3.555	4,326,269	3.4753	0.26%
2025-05-12	3.800	3.800	3.810	3.740	3.910	1,168,500	4,453,585	3.8114	3.545	3.545	3.555	3.489	3.648	1,252,383	3.5561	-2.81%
2025-05-09	3.910	3.900	3.910	3.800	3.950	2,130,210	8,330,242	3.9105	3.648	3.639	3.648	3.545	3.685	2,283,132	3.6486	2.36%
2025-05-08	3.820	3.810	3.830	3.780	3.870	423,500	1,618,335	3.8213	3.564	3.555	3.573	3.527	3.611	453,902	3.5654	-0.52%
2025-05-07	3.840	3.830	3.840	3.770	3.880	957,500	3,657,555	3.8199	3.583	3.573	3.583	3.517	3.620	1,026,236	3.5640	-0.52%
2025-05-06	3.860	3.820	3.860	3.830	3.960	868,500	3,381,645	3.8937	3.601	3.564	3.601	3.573	3.695	930,847	3.6329	0.00%
2025-05-02	3.860	3.820	3.860	3.750	3.870	742,000	2,847,115	3.8371	3.601	3.564	3.601	3.499	3.611	795,266	3.5801	1.05%
2025-04-30	3.820	3.810	3.820	3.700	3.820	1,804,500	6,818,100	3.7784	3.564	3.555	3.564	3.452	3.564	1,934,040	3.5253	1.87%
2025-04-29	3.750	3.750	3.770	3.710	3.840	1,120,666	4,249,382	3.7918	3.499	3.499	3.517	3.462	3.583	1,201,115	3.5379	1.08%
2025-04-28	3.710	3.710	3.730	3.630	3.750	1,275,000	4,701,730	3.6876	3.462	3.462	3.480	3.387	3.499	1,366,529	3.4406	0.27%
2025-04-25	3.700	3.650	3.700	3.620	3.750	958,000	3,543,345	3.6987	3.452	3.406	3.452	3.378	3.499	1,026,772	3.4510	0.54%
2025-04-24	3.680	3.660	3.680	3.550	3.730	1,646,987	6,045,260	3.6705	3.434	3.415	3.434	3.312	3.480	1,765,219	3.4247	0.82%
2025-04-23	3.650	3.650	3.660	3.520	3.660	3,302,800	11,952,268	3.6188	3.406	3.406	3.415	3.284	3.415	3,539,898	3.3764	0.83%
2025-04-22	3.620	3.600	3.620	3.450	3.650	1,866,500	6,644,675	3.5600	3.378	3.359	3.378	3.219	3.406	2,000,491	3.3215	1.40%
2025-04-17	3.570	3.560	3.570	3.240	3.580	4,355,000	15,049,952	3.4558	3.331	3.322	3.331	3.023	3.340	4,667,633	3.2243	3.48%
2025-04-16	3.450	3.450	3.470	3.300	3.850	5,576,500	20,327,737	3.6453	3.219	3.219	3.238	3.079	3.592	5,976,821	3.4011	-9.21%
2025-04-15	3.800	3.800	3.810	3.680	3.810	2,903,000	10,974,765	3.7805	3.545	3.545	3.555	3.434	3.555	3,111,398	3.5273	0.00%
2025-04-14	3.800	3.800	3.810	3.640	3.820	1,990,000	7,518,832	3.7783	3.545	3.545	3.555	3.396	3.564	2,132,856	3.5252	2.70%
2025-04-11	3.700	3.700	3.720	3.540	3.760	1,763,500	6,482,337	3.6758	3.452	3.452	3.471	3.303	3.508	1,890,097	3.4296	2.49%
2025-04-10	3.610	3.600	3.610	3.420	3.650	2,936,732	10,503,783	3.5767	3.368	3.359	3.368	3.191	3.406	3,147,551	3.3371	0.28%
2025-04-09	3.600	3.600	3.610	3.320	3.630	4,651,500	16,446,987	3.5358	3.359	3.359	3.368	3.098	3.387	4,985,418	3.2990	0.00%
2025-04-08	3.600	3.600	3.610	3.360	3.740	4,469,900	16,060,312	3.5930	3.359	3.359	3.368	3.135	3.489	4,790,781	3.3523	2.56%
2025-04-07	3.510	3.500	3.510	3.010	3.510	11,609,000	38,426,500	3.3101	3.275	3.266	3.275	2.808	3.275	12,442,376	3.0884	-3.31%
2025-04-03	3.630	3.600	3.630	3.480	3.640	4,407,500	15,621,975	3.5444	3.387	3.359	3.387	3.247	3.396	4,723,902	3.3070	2.83%
2025-04-02	3.530	3.510	3.530	3.410	3.540	2,840,000	9,880,385	3.4790	3.294	3.275	3.294	3.182	3.303	3,043,875	3.2460	2.32%
2025-04-01	3.450	3.450	3.460	3.380	3.490	1,821,300	6,278,114	3.4471	3.219	3.219	3.228	3.154	3.256	1,952,046	3.2162	0.00%
2025-03-31	3.450	3.440	3.450	3.380	3.490	4,933,946	16,980,022	3.4415	3.219	3.210	3.219	3.154	3.256	5,288,140	3.2110	1.47%
2025-03-28	3.400	3.400	3.420	3.260	3.420	2,514,000	8,348,603	3.3208	3.172	3.172	3.191	3.042	3.191	2,694,473	3.0984	2.41%
2025-03-27	3.320	3.300	3.320	3.080	3.320	3,396,500	11,051,135	3.2537	3.098	3.079	3.098	2.874	3.098	3,640,325	3.0358	5.73%
2025-03-26	3.140	3.130	3.140	2.910	3.210	3,273,500	10,270,380	3.1374	2.930	2.920	2.930	2.715	2.995	3,508,495	2.9273	7.90%
2025-03-25	2.910	2.910	2.940	2.880	3.030	1,231,500	3,596,105	2.9201	2.715	2.715	2.743	2.687	2.827	1,319,906	2.7245	-2.02%
2025-03-24	2.970	2.970	2.980	2.960	3.060	1,772,500	5,364,588	3.0266	2.771	2.771	2.780	2.762	2.855	1,899,743	2.8238	-2.94%
2025-03-21	3.060	3.040	3.060	2.980	3.130	1,517,500	4,631,932	3.0523	2.855	2.836	2.855	2.780	2.920	1,626,437	2.8479	-2.24%
2025-03-20	3.130	3.100	3.130	3.090	3.160	370,500	1,161,490	3.1349	2.920	2.892	2.920	2.883	2.948	397,097	2.9250	-0.95%
2025-03-19	3.160	3.150	3.190	3.150	3.220	498,200	1,581,781	3.1750	2.948	2.939	2.976	2.939	3.004	533,964	2.9623	-1.86%
2025-03-18	3.220	3.210	3.220	3.110	3.230	1,522,200	4,812,571	3.1616	3.004	2.995	3.004	2.902	3.014	1,631,474	2.9498	3.54%
2025-03-17	3.110	3.110	3.120	2.980	3.120	1,283,500	3,959,560	3.0850	2.902	2.902	2.911	2.780	2.911	1,375,639	2.8783	1.97%
2025-03-14	3.050	3.030	3.050	2.960	3.060	1,327,500	4,002,330	3.0149	2.846	2.827	2.846	2.762	2.855	1,422,797	2.8130	3.04%
2025-03-13	2.960	2.950	2.960	2.930	3.000	357,000	1,054,540	2.9539	2.762	2.752	2.762	2.734	2.799	382,628	2.7560	-1.66%
2025-03-12	3.010	3.000	3.010	2.920	3.020	1,288,000	3,842,528	2.9833	2.808	2.799	2.808	2.724	2.818	1,380,462	2.7835	3.44%
2025-03-11	2.910	2.910	2.930	2.880	2.930	1,289,500	3,743,971	2.9034	2.715	2.715	2.734	2.687	2.734	1,382,069	2.7090	0.34%
2025-03-10	2.900	2.900	2.920	2.880	2.950	696,000	2,021,736	2.9048	2.706	2.706	2.724	2.687	2.752	745,964	2.7102	-0.68%
2025-03-07	2.920	2.920	2.930	2.900	2.980	1,598,700	4,685,240	2.9307	2.724	2.724	2.734	2.706	2.780	1,713,466	2.7344	-2.34%
2025-03-06	2.990	2.990	3.000	2.980	3.110	2,476,500	7,440,681	3.0045	2.790	2.790	2.799	2.780	2.902	2,654,281	2.8033	-1.97%
2025-03-05	3.050	3.040	3.050	3.040	3.150	1,005,000	3,114,675	3.0992	2.846	2.836	2.846	2.836	2.939	1,077,146	2.8916	-2.24%
2025-03-04	3.120	3.110	3.120	3.010	3.120	686,500	2,128,340	3.1003	2.911	2.902	2.911	2.808	2.911	735,782	2.8926	0.65%
2025-03-03	3.100	3.090	3.100	3.050	3.140	1,085,171	3,350,655	3.0877	2.892	2.883	2.892	2.846	2.930	1,163,072	2.8809	-0.32%
2025-02-28	3.110	3.110	3.120	2.960	3.110	2,758,500	8,431,250	3.0565	2.902	2.902	2.911	2.762	2.902	2,956,525	2.8517	2.64%
2025-02-27	3.030	3.020	3.030	2.990	3.100	1,264,500	3,824,320	3.0244	2.827	2.818	2.827	2.790	2.892	1,355,275	2.8218	0.33%
2025-02-26	3.020	3.000	3.020	2.980	3.030	1,420,500	4,267,905	3.0045	2.818	2.799	2.818	2.780	2.827	1,522,474	2.8033	1.34%
2025-02-25	2.980	2.970	2.980	2.970	3.100	1,835,000	5,517,110	3.0066	2.780	2.771	2.780	2.771	2.892	1,966,729	2.8052	-4.18%
2025-02-24	3.110	3.070	3.110	3.020	3.160	2,161,500	6,617,322	3.0614	2.902	2.864	2.902	2.818	2.948	2,316,668	2.8564	-2.20%
2025-02-21	3.180	3.160	3.180	3.120	3.200	1,431,000	4,520,807	3.1592	2.967	2.948	2.967	2.911	2.986	1,533,727	2.9476	-0.31%
2025-02-20	3.190	3.170	3.190	3.160	3.210	781,500	2,486,444	3.1816	2.976	2.958	2.976	2.948	2.995	837,602	2.9685	0.31%
2025-02-19	3.180	3.150	3.190	3.100	3.230	1,264,000	4,009,641	3.1722	2.967	2.939	2.976	2.892	3.014	1,354,739	2.9597	1.60%
2025-02-18	3.130	3.120	3.130	3.070	3.130	1,534,500	4,752,715	3.0972	2.920	2.911	2.920	2.864	2.920	1,644,657	2.8898	-0.63%
2025-02-17	3.150	3.130	3.150	3.100	3.260	2,387,000	7,528,875	3.1541	2.939	2.920	2.939	2.892	3.042	2,558,356	2.9429	-3.37%
2025-02-14	3.260	3.260	3.270	3.220	3.340	1,572,500	5,145,585	3.2722	3.042	3.042	3.051	3.004	3.116	1,685,385	3.0531	0.31%
2025-02-13	3.250	3.240	3.250	3.220	3.370	2,455,500	8,044,720	3.2762	3.032	3.023	3.032	3.004	3.144	2,631,773	3.0568	-3.56%
2025-02-12	3.370	3.350	3.370	3.330	3.400	2,554,000	8,592,958	3.3645	3.144	3.126	3.144	3.107	3.172	2,737,344	3.1392	-0.59%
2025-02-11	3.390	3.360	3.390	3.310	3.430	901,000	3,058,750	3.3948	3.163	3.135	3.163	3.088	3.200	965,680	3.1675	0.00%
2025-02-10	3.390	3.380	3.390	3.330	3.440	1,066,500	3,600,427	3.3759	3.163	3.154	3.163	3.107	3.210	1,143,061	3.1498	1.19%
2025-02-07	3.350	3.340	3.350	3.300	3.390	1,615,000	5,380,335	3.3315	3.126	3.116	3.126	3.079	3.163	1,730,936	3.1083	0.00%
2025-02-06	3.350	3.350	3.360	3.340	3.540	1,314,500	4,470,623	3.4010	3.126	3.126	3.135	3.116	3.303	1,408,864	3.1732	-5.37%
2025-02-05	3.540	3.440	3.540	3.390	3.540	1,438,500	4,999,165	3.4753	3.303	3.210	3.303	3.163	3.303	1,541,766	3.2425	2.02%
2025-02-04	3.470	3.460	3.470	3.370	3.500	1,050,500	3,611,860	3.4382	3.238	3.228	3.238	3.144	3.266	1,125,912	3.2079	-0.86%
2025-02-03	3.500	3.470	3.500	3.360	3.530	1,421,500	4,912,455	3.4558	3.266	3.238	3.266	3.135	3.294	1,523,545	3.2244	3.24%
2025-01-28	3.390	3.370	3.390	3.310	3.390	252,100	844,805	3.3511	3.163	3.144	3.163	3.088	3.163	270,198	3.1266	0.89%
2025-01-27	3.360	3.360	3.370	3.360	3.580	1,435,500	4,937,432	3.4395	3.135	3.135	3.144	3.135	3.340	1,538,550	3.2091	-6.15%
2025-01-24	3.580	3.580	3.590	3.570	3.950	2,127,500	8,039,365	3.7788	3.340	3.340	3.350	3.331	3.685	2,280,227	3.5257	-8.91%
2025-01-23	3.930	3.920	3.930	3.730	3.980	4,708,600	18,399,929	3.9077	3.667	3.657	3.667	3.480	3.713	5,046,617	3.6460	3.15%
2025-01-22	3.810	3.810	3.820	3.580	3.820	3,998,766	14,821,862	3.7066	3.555	3.555	3.564	3.340	3.564	4,285,826	3.4583	2.42%
2025-01-21	3.720	3.720	3.730	3.510	3.760	2,305,700	8,552,560	3.7093	3.471	3.471	3.480	3.275	3.508	2,471,220	3.4609	3.91%
2025-01-20	3.580	3.580	3.590	3.380	3.620	2,529,100	9,007,883	3.5617	3.340	3.340	3.350	3.154	3.378	2,710,657	3.3231	2.87%
2025-01-17	3.480	3.470	3.480	3.250	3.490	5,531,000	18,709,727	3.3827	3.247	3.238	3.247	3.032	3.256	5,928,054	3.1561	2.35%
2025-01-16	3.400	3.390	3.400	3.280	3.400	1,505,500	5,049,510	3.3540	3.172	3.163	3.172	3.060	3.172	1,613,575	3.1294	3.98%
2025-01-15	3.270	3.260	3.270	3.200	3.370	2,152,500	7,102,000	3.2994	3.051	3.042	3.051	2.986	3.144	2,307,022	3.0784	1.55%
2025-01-14	3.220	3.210	3.220	3.000	3.230	2,667,500	8,240,780	3.0893	3.004	2.995	3.004	2.799	3.014	2,858,992	2.8824	6.62%
2025-01-13	3.020	3.010	3.020	2.840	3.060	3,249,500	9,642,560	2.9674	2.818	2.808	2.818	2.650	2.855	3,482,772	2.7686	2.03%
2025-01-10	2.960	2.930	2.970	2.920	3.000	472,000	1,391,245	2.9476	2.762	2.734	2.771	2.724	2.799	505,884	2.7501	-1.33%
2025-01-09	3.000	2.960	3.000	2.910	3.000	1,074,000	3,178,290	2.9593	2.799	2.762	2.799	2.715	2.799	1,151,099	2.7611	3.09%
2025-01-08	2.910	2.900	2.910	2.900	3.050	865,500	2,533,000	2.9266	2.715	2.706	2.715	2.706	2.846	927,632	2.7306	-3.00%
2025-01-07	3.000	2.980	3.000	2.910	3.110	1,690,500	5,035,797	2.9789	2.799	2.780	2.799	2.715	2.902	1,811,856	2.7794	-3.54%
2025-01-06	3.110	3.070	3.110	3.030	3.110	882,500	2,712,392	3.0735	2.902	2.864	2.902	2.827	2.902	945,852	2.8677	-0.32%
2025-01-03	3.120	3.110	3.120	3.000	3.150	1,039,500	3,223,700	3.1012	2.911	2.902	2.911	2.799	2.939	1,114,123	2.8935	2.97%
2025-01-02	3.030	3.020	3.030	2.950	3.060	872,500	2,623,015	3.0063	2.827	2.818	2.827	2.752	2.855	935,134	2.8050	-2.26%
2024-12-31	3.100	3.090	3.100	2.980	3.100	988,500	2,995,710	3.0306	2.892	2.883	2.892	2.780	2.892	1,059,462	2.8276	2.99%
2024-12-30	3.010	3.010	3.020	2.980	3.080	911,000	2,740,040	3.0077	2.808	2.808	2.818	2.780	2.874	976,398	2.8063	-2.27%
2024-12-27	3.080	3.070	3.080	2.980	3.100	1,735,000	5,254,040	3.0283	2.874	2.864	2.874	2.780	2.892	1,859,551	2.8254	1.99%
2024-12-24	3.020	3.020	3.030	3.010	3.130	1,223,600	3,728,998	3.0476	2.818	2.818	2.827	2.808	2.920	1,311,439	2.8434	-2.58%
2024-12-23	3.100	3.080	3.100	3.080	3.260	2,278,666	7,121,091	3.1251	2.892	2.874	2.892	2.874	3.042	2,442,245	2.9158	-4.62%
2024-12-20	3.250	3.230	3.250	3.170	3.400	3,038,000	9,893,110	3.2565	3.032	3.014	3.032	2.958	3.172	3,256,089	3.0383	-1.52%
2024-12-19	3.300	3.280	3.300	3.260	3.570	3,311,500	11,116,420	3.3569	3.079	3.060	3.079	3.042	3.331	3,549,223	3.1321	-7.56%
2024-12-18	3.570	3.560	3.570	3.560	3.680	864,500	3,119,600	3.6086	3.331	3.322	3.331	3.322	3.434	926,560	3.3669	0.28%
2024-12-17	3.560	3.550	3.560	3.500	3.690	2,031,000	7,214,825	3.5524	3.322	3.312	3.322	3.266	3.443	2,176,800	3.3144	-3.52%
2024-12-16	3.690	3.680	3.690	3.690	3.810	1,039,500	3,877,395	3.7301	3.443	3.434	3.443	3.443	3.555	1,114,123	3.4802	-1.86%
2024-12-13	3.760	3.750	3.760	3.760	4.000	2,263,500	8,717,555	3.8514	3.508	3.499	3.508	3.508	3.732	2,425,990	3.5934	-6.93%
2024-12-12	4.040	4.020	4.040	4.010	4.180	1,590,000	6,496,882	4.0861	3.769	3.751	3.769	3.741	3.900	1,704,141	3.8124	-1.70%
2024-12-11	4.110	4.070	4.110	4.070	4.220	1,283,000	5,310,430	4.1391	3.835	3.797	3.835	3.797	3.937	1,375,103	3.8618	-0.72%
2024-12-10	4.140	4.140	4.170	4.140	4.440	3,871,500	16,730,247	4.3214	3.863	3.863	3.891	3.863	4.143	4,149,424	4.0319	-4.39%
2024-12-09	4.330	4.330	4.340	4.160	4.340	2,574,383	10,964,021	4.2589	4.040	4.040	4.049	3.881	4.049	2,759,190	3.9736	1.17%
2024-12-06	4.280	4.270	4.280	4.020	4.290	3,719,166	15,702,201	4.2220	3.993	3.984	3.993	3.751	4.003	3,986,154	3.9392	2.15%
2024-12-05	4.190	4.160	4.190	3.930	4.290	7,907,500	32,738,784	4.1402	3.909	3.881	3.909	3.667	4.003	8,475,157	3.8629	-2.56%
2024-12-04	4.300	4.280	4.300	4.150	4.340	2,278,600	9,769,421	4.2875	4.012	3.993	4.012	3.872	4.049	2,442,174	4.0003	1.42%
2024-12-03	4.240	4.200	4.240	4.120	4.430	8,979,500	38,169,659	4.2508	3.956	3.919	3.956	3.844	4.133	9,624,112	3.9660	-2.97%
2024-12-02	4.370	4.360	4.370	4.140	4.370	2,441,600	10,570,085	4.3292	4.077	4.068	4.077	3.863	4.077	2,616,875	4.0392	3.31%
2024-11-29	4.230	4.200	4.230	4.070	4.240	4,069,000	16,970,490	4.1707	3.947	3.919	3.947	3.797	3.956	4,361,102	3.8913	3.93%
2024-11-28	4.070	4.050	4.070	3.970	4.120	2,269,000	9,214,325	4.0610	3.797	3.779	3.797	3.704	3.844	2,431,885	3.7890	0.25%
2024-11-27	4.060	4.050	4.060	3.840	4.070	2,556,500	10,142,035	3.9672	3.788	3.779	3.788	3.583	3.797	2,740,024	3.7014	5.18%
2024-11-26	3.860	3.860	3.890	3.860	4.060	4,729,834	18,926,212	4.0015	3.601	3.601	3.629	3.601	3.788	5,069,375	3.7334	-1.28%
2024-11-25	3.910	3.910	3.920	3.600	3.910	4,372,500	16,565,065	3.7885	3.648	3.648	3.657	3.359	3.648	4,686,389	3.5347	7.12%
2024-11-22	3.650	3.640	3.650	3.650	3.870	3,813,000	14,493,670	3.8011	3.406	3.396	3.406	3.406	3.611	4,086,724	3.5465	-3.69%
2024-11-21	3.790	3.760	3.790	3.770	3.950	2,437,700	9,447,580	3.8756	3.536	3.508	3.536	3.517	3.685	2,612,695	3.6160	-0.26%
2024-11-20	3.800	3.800	3.810	3.610	3.850	4,848,500	18,188,010	3.7513	3.545	3.545	3.555	3.368	3.592	5,196,560	3.5000	-1.30%
2024-11-19	3.850	3.850	3.860	3.750	4.070	6,027,766	23,880,465	3.9617	3.592	3.592	3.601	3.499	3.797	6,460,482	3.6964	-1.28%
2024-11-18	3.900	3.890	3.900	3.630	3.900	5,842,800	22,318,374	3.8198	3.639	3.629	3.639	3.387	3.639	6,262,238	3.5640	3.72%
2024-11-15	3.760	3.750	3.760	3.520	3.820	3,977,000	14,890,065	3.7440	3.508	3.499	3.508	3.284	3.564	4,262,497	3.4933	4.74%
2024-11-14	3.590	3.580	3.590	3.460	3.640	2,462,000	8,835,255	3.5886	3.350	3.340	3.350	3.228	3.396	2,638,740	3.3483	0.84%
2024-11-13	3.560	3.550	3.560	3.330	3.590	6,737,000	23,564,005	3.4977	3.322	3.312	3.322	3.107	3.350	7,220,630	3.2634	0.28%
2024-11-12	3.550	3.540	3.550	3.530	3.700	3,541,600	12,861,730	3.6316	3.312	3.303	3.312	3.294	3.452	3,795,841	3.3884	0.00%
2024-11-11	3.550	3.540	3.550	3.340	3.560	2,540,500	8,865,315	3.4896	3.312	3.303	3.312	3.116	3.322	2,722,875	3.2559	1.72%
2024-11-08	3.490	3.480	3.490	3.340	3.530	3,460,500	11,893,795	3.4370	3.256	3.247	3.256	3.116	3.294	3,708,919	3.2068	1.16%
2024-11-07	3.450	3.450	3.460	3.260	3.450	8,475,334	28,445,493	3.3563	3.219	3.219	3.228	3.042	3.219	9,083,754	3.1315	4.55%
2024-11-06	3.300	3.300	3.330	3.250	3.420	2,529,500	8,446,000	3.3390	3.079	3.079	3.107	3.032	3.191	2,711,085	3.1154	-2.65%
2024-11-05	3.390	3.380	3.390	3.220	3.400	4,742,500	15,790,235	3.3295	3.163	3.154	3.163	3.004	3.172	5,082,950	3.1065	4.95%
2024-11-04	3.230	3.210	3.230	3.060	3.280	2,040,300	6,524,138	3.1976	3.014	2.995	3.014	2.855	3.060	2,186,767	2.9835	2.22%
2024-11-01	3.160	3.140	3.160	3.000	3.190	2,501,400	7,879,114	3.1499	2.948	2.930	2.948	2.799	2.976	2,680,968	2.9389	4.29%
2024-10-31	3.030	3.010	3.030	2.960	3.120	2,158,068	6,597,934	3.0573	2.827	2.808	2.827	2.762	2.911	2,312,989	2.8526	0.66%
2024-10-30	3.010	3.000	3.010	2.920	3.040	1,207,068	3,613,127	2.9933	2.808	2.799	2.808	2.724	2.836	1,293,720	2.7928	0.33%
2024-10-29	3.000	2.990	3.000	2.990	3.100	2,872,500	8,717,095	3.0347	2.799	2.790	2.799	2.790	2.892	3,078,708	2.8314	-2.28%
2024-10-28	3.070	3.050	3.070	2.860	3.110	4,016,334	12,300,239	3.0626	2.864	2.846	2.864	2.668	2.902	4,304,655	2.8574	2.33%
2024-10-25	3.000	2.990	3.000	2.690	3.010	3,774,000	10,994,901	2.9133	2.799	2.790	2.799	2.510	2.808	4,044,925	2.7182	11.52%
2024-10-24	2.690	2.680	2.690	2.680	2.770	1,393,000	3,798,420	2.7268	2.510	2.500	2.510	2.500	2.584	1,492,999	2.5442	-1.47%
2024-10-23	2.730	2.720	2.730	2.710	2.830	1,538,000	4,281,868	2.7840	2.547	2.538	2.547	2.528	2.640	1,648,409	2.5976	-2.50%
2024-10-22	2.800	2.790	2.800	2.780	2.850	1,334,166	3,764,234	2.8214	2.612	2.603	2.612	2.594	2.659	1,429,942	2.6324	-1.41%
2024-10-21	2.840	2.830	2.840	2.830	2.950	1,194,500	3,448,645	2.8871	2.650	2.640	2.650	2.640	2.752	1,280,250	2.6937	-2.41%
2024-10-18	2.910	2.910	2.920	2.770	2.960	1,974,834	5,718,905	2.8959	2.715	2.715	2.724	2.584	2.762	2,116,602	2.7019	4.30%
2024-10-17	2.790	2.770	2.790	2.750	2.900	2,120,818	5,963,746	2.8120	2.603	2.584	2.603	2.566	2.706	2,273,065	2.6237	-1.06%
2024-10-16	2.820	2.820	2.840	2.690	2.870	5,524,651	15,534,840	2.8119	2.631	2.631	2.650	2.510	2.678	5,921,250	2.6236	2.92%
2024-10-15	2.740	2.740	2.750	2.730	2.990	2,853,000	8,060,775	2.8254	2.556	2.556	2.566	2.547	2.790	3,057,809	2.6361	-6.16%
2024-10-14	2.920	2.920	2.950	2.920	3.140	2,222,999	6,713,496	3.0200	2.724	2.724	2.752	2.724	2.930	2,382,582	2.8177	-6.11%
2024-10-10	3.110	3.100	3.110	2.910	3.220	3,205,000	10,003,850	3.1213	2.902	2.892	2.902	2.715	3.004	3,435,078	2.9123	6.51%
2024-10-09	2.920	2.920	2.940	2.800	3.300	7,676,500	22,708,766	2.9582	2.724	2.724	2.743	2.612	3.079	8,227,574	2.7601	-11.78%
2024-10-08	3.310	3.290	3.310	3.070	3.550	11,732,166	38,358,187	3.2695	3.088	3.070	3.088	2.864	3.312	12,574,384	3.0505	-4.89%
2024-10-07	3.480	3.470	3.480	3.330	3.500	6,458,932	22,218,854	3.4400	3.247	3.238	3.247	3.107	3.266	6,922,600	3.2096	4.50%
2024-10-04	3.330	3.330	3.340	2.790	3.370	10,770,914	34,295,461	3.1841	3.107	3.107	3.116	2.603	3.144	11,544,127	2.9708	17.67%
2024-10-03	2.830	2.820	2.830	2.570	3.030	4,482,500	12,356,240	2.7566	2.640	2.631	2.640	2.398	2.827	4,804,286	2.5719	-4.39%
2024-10-02	2.960	2.950	2.960	2.670	2.960	6,053,000	17,279,415	2.8547	2.762	2.752	2.762	2.491	2.762	6,487,527	2.6635	10.04%
2024-09-30	2.690	2.670	2.690	2.450	2.690	6,711,504	17,326,549	2.5816	2.510	2.491	2.510	2.286	2.510	7,193,303	2.4087	11.62%
2024-09-27	2.410	2.390	2.410	2.320	2.440	4,222,500	10,020,955	2.3732	2.249	2.230	2.249	2.165	2.277	4,525,621	2.2143	2.55%
2024-09-26	2.350	2.350	2.360	2.300	2.370	1,648,520	3,866,545	2.3455	2.193	2.193	2.202	2.146	2.211	1,766,862	2.1884	1.29%
2024-09-25	2.320	2.300	2.320	2.310	2.480	2,593,246	6,160,967	2.3758	2.165	2.146	2.165	2.155	2.314	2,779,408	2.2166	-2.11%
2024-09-24	2.370	2.360	2.370	2.270	2.400	2,883,000	6,765,905	2.3468	2.211	2.202	2.211	2.118	2.239	3,089,962	2.1896	3.04%
2024-09-23	2.300	2.280	2.300	2.220	2.300	2,509,500	5,732,146	2.2842	2.146	2.127	2.146	2.071	2.146	2,689,650	2.1312	1.77%
2024-09-20	2.260	2.260	2.270	2.130	2.280	18,895,700	42,628,503	2.2560	2.109	2.109	2.118	1.987	2.127	20,252,168	2.1049	4.63%
2024-09-19	2.160	2.160	2.190	2.080	2.260	3,590,500	7,865,749	2.1907	2.015	2.015	2.043	1.941	2.109	3,848,252	2.0440	-4.42%
2024-09-17	2.260	2.240	2.260	2.200	2.280	2,337,500	5,244,157	2.2435	2.109	2.090	2.109	2.053	2.127	2,505,302	2.0932	2.73%
2024-09-16	2.200	2.170	2.200	2.110	2.210	1,804,500	3,933,162	2.1796	2.053	2.025	2.053	1.969	2.062	1,934,040	2.0337	3.29%
2024-09-13	2.130	2.130	2.150	2.110	2.200	2,424,000	5,264,618	2.1719	1.987	1.987	2.006	1.969	2.053	2,598,012	2.0264	0.00%
2024-09-12	2.130	2.100	2.130	2.030	2.130	3,058,600	6,405,597	2.0943	1.987	1.959	1.987	1.894	1.987	3,278,168	1.9540	3.40%
2024-09-11	2.060	2.040	2.060	1.970	2.070	2,254,500	4,612,467	2.0459	1.922	1.903	1.922	1.838	1.931	2,416,344	1.9089	1.98%
2024-09-10	2.020	2.010	2.020	1.930	2.030	2,472,500	4,960,315	2.0062	1.885	1.875	1.885	1.801	1.894	2,649,994	1.8718	4.66%
2024-09-09	1.930	1.900	1.930	1.860	1.940	1,663,000	3,181,215	1.9129	1.801	1.773	1.801	1.735	1.810	1,782,382	1.7848	3.21%
2024-09-05	1.910	1.910	1.940	1.900	1.960	2,988,178	5,783,449	1.9354	1.745	1.745	1.772	1.736	1.790	3,271,197	1.7680	-0.52%
2024-09-04	1.920	1.920	1.950	1.900	1.970	1,932,000	3,737,865	1.9347	1.754	1.754	1.781	1.736	1.800	2,114,986	1.7673	-0.52%
2024-09-03	1.930	1.910	1.930	1.870	1.960	1,458,000	2,810,616	1.9277	1.763	1.745	1.763	1.708	1.790	1,596,092	1.7609	1.58%
2024-09-02	1.900	1.890	1.900	1.880	1.940	1,461,000	2,782,622	1.9046	1.736	1.726	1.736	1.717	1.772	1,599,376	1.7398	1.60%
2024-08-30	1.870	1.860	1.870	1.870	2.020	1,963,500	3,822,768	1.9469	1.708	1.699	1.708	1.708	1.845	2,149,469	1.7785	-6.97%
2024-08-29	2.010	2.010	2.020	1.920	2.050	2,557,040	5,138,035	2.0094	1.836	1.836	1.845	1.754	1.873	2,799,225	1.8355	2.03%
2024-08-28	1.970	1.950	1.970	1.820	1.980	7,214,500	13,920,308	1.9295	1.800	1.781	1.800	1.663	1.809	7,897,807	1.7626	1.03%
2024-08-27	1.950	1.930	1.950	1.840	1.960	6,650,000	12,885,546	1.9377	1.781	1.763	1.781	1.681	1.790	7,279,842	1.7700	2.63%
2024-08-26	1.900	1.900	1.910	1.870	1.940	2,225,000	4,232,930	1.9024	1.736	1.736	1.745	1.708	1.772	2,435,736	1.7378	1.60%
2024-08-23	1.870	1.850	1.870	1.750	1.870	3,980,000	7,236,529	1.8182	1.708	1.690	1.708	1.599	1.708	4,356,958	1.6609	2.75%
2024-08-22	1.820	1.800	1.820	1.770	1.820	450,500	803,847	1.7843	1.663	1.644	1.663	1.617	1.663	493,168	1.6300	2.25%
2024-08-21	1.780	1.780	1.800	1.750	1.800	836,500	1,482,717	1.7725	1.626	1.626	1.644	1.599	1.644	915,727	1.6192	-1.11%
2024-08-20	1.800	1.790	1.800	1.790	1.850	763,500	1,379,394	1.8067	1.644	1.635	1.644	1.635	1.690	835,813	1.6504	-2.17%
2024-08-19	1.840	1.810	1.840	1.800	1.880	1,295,000	2,367,723	1.8284	1.681	1.653	1.681	1.644	1.717	1,417,653	1.6702	-1.60%
2024-08-16	1.870	1.860	1.870	1.830	1.920	1,266,500	2,380,806	1.8798	1.708	1.699	1.708	1.672	1.754	1,386,454	1.7172	1.08%
2024-08-15	1.850	1.820	1.850	1.750	1.850	724,500	1,302,808	1.7982	1.690	1.663	1.690	1.599	1.690	793,120	1.6426	3.93%
2024-08-14	1.780	1.770	1.780	1.770	1.800	563,500	1,003,095	1.7801	1.626	1.617	1.626	1.617	1.644	616,871	1.6261	-1.11%
2024-08-13	1.800	1.790	1.800	1.790	1.840	852,000	1,539,172	1.8065	1.644	1.635	1.644	1.635	1.681	932,696	1.6502	-1.10%
2024-08-12	1.820	1.810	1.820	1.810	1.890	795,934	1,456,469	1.8299	1.663	1.653	1.663	1.653	1.726	871,319	1.6716	-1.62%
2024-08-09	1.850	1.850	1.880	1.850	1.890	317,500	591,860	1.8641	1.690	1.690	1.717	1.690	1.726	347,571	1.7028	0.00%
2024-08-08	1.850	1.850	1.860	1.830	1.900	633,032	1,179,239	1.8628	1.690	1.690	1.699	1.672	1.736	692,988	1.7017	-1.07%
2024-08-07	1.870	1.860	1.890	1.870	1.970	697,000	1,334,480	1.9146	1.708	1.699	1.726	1.708	1.800	763,015	1.7490	-2.09%
2024-08-06	1.910	1.910	1.930	1.910	1.960	501,000	963,455	1.9231	1.745	1.745	1.763	1.745	1.790	548,451	1.7567	-2.05%
2024-08-05	1.950	1.940	1.950	1.920	2.010	620,000	1,209,235	1.9504	1.781	1.772	1.781	1.754	1.836	678,722	1.7816	-3.94%
2024-08-02	2.030	2.000	2.040	1.960	2.080	481,000	964,900	2.0060	1.854	1.827	1.864	1.790	1.900	526,557	1.8325	2.53%
2024-08-01	1.980	1.980	1.990	1.970	2.030	302,000	599,425	1.9849	1.809	1.809	1.818	1.800	1.854	330,603	1.8131	-1.98%
2024-07-31	2.020	2.010	2.020	2.000	2.030	226,000	455,675	2.0163	1.845	1.836	1.845	1.827	1.854	247,405	1.8418	1.51%
2024-07-30	1.990	1.980	1.990	1.980	2.010	388,000	774,035	1.9949	1.818	1.809	1.818	1.809	1.836	424,749	1.8223	-2.45%
2024-07-29	2.040	2.010	2.040	2.010	2.040	157,500	320,335	2.0339	1.864	1.836	1.864	1.836	1.864	172,417	1.8579	0.00%
2024-07-26	2.040	2.040	2.070	2.030	2.080	326,000	667,240	2.0467	1.864	1.864	1.891	1.854	1.900	356,876	1.8697	0.00%
2024-07-25	2.040	2.030	2.040	2.010	2.130	485,000	987,285	2.0356	1.864	1.854	1.864	1.836	1.946	530,936	1.8595	-3.32%
2024-07-24	2.110	2.110	2.120	2.100	2.220	1,224,246	2,643,579	2.1594	1.927	1.927	1.937	1.918	2.028	1,340,198	1.9725	-6.22%
2024-07-23	2.250	2.240	2.250	2.240	2.320	597,500	1,357,795	2.2725	2.055	2.046	2.055	2.046	2.119	654,091	2.0759	-3.02%
2024-07-22	2.320	2.320	2.330	2.140	2.330	9,404,500	21,451,165	2.2809	2.119	2.119	2.128	1.955	2.128	10,295,229	2.0836	4.98%
2024-07-19	2.210	2.210	2.220	2.140	2.240	7,618,500	16,788,501	2.2036	2.019	2.019	2.028	1.955	2.046	8,340,071	2.0130	2.79%
2024-07-18	2.150	2.140	2.150	2.020	2.160	6,449,500	13,647,927	2.1161	1.964	1.955	1.964	1.845	1.973	7,060,352	1.9330	5.39%
2024-07-17	2.040	2.040	2.050	1.730	2.040	6,165,500	11,878,400	1.9266	1.864	1.864	1.873	1.580	1.864	6,749,453	1.7599	6.25%
2024-07-16	1.920	1.910	1.920	1.910	1.950	288,500	554,580	1.9223	1.754	1.745	1.754	1.745	1.781	315,825	1.7560	-1.54%
2024-07-15	1.950	1.930	1.950	1.930	1.950	319,000	619,010	1.9405	1.781	1.763	1.781	1.763	1.781	349,213	1.7726	0.00%
2024-07-12	1.950	1.950	1.960	1.940	1.980	553,500	1,079,645	1.9506	1.781	1.781	1.790	1.772	1.809	605,924	1.7818	0.00%
2024-07-11	1.950	1.940	1.950	1.930	1.970	291,000	568,725	1.9544	1.781	1.772	1.781	1.763	1.800	318,561	1.7853	1.04%
2024-07-10	1.930	1.920	1.930	1.900	1.980	1,223,500	2,364,605	1.9327	1.763	1.754	1.763	1.736	1.809	1,339,381	1.7654	-2.03%
2024-07-09	1.970	1.960	1.970	1.960	1.990	686,500	1,358,462	1.9788	1.800	1.790	1.800	1.790	1.818	751,520	1.8076	0.51%
2024-07-08	1.960	1.950	1.960	1.950	2.000	754,001	1,487,212	1.9724	1.790	1.781	1.790	1.781	1.827	825,415	1.8018	-1.51%
2024-07-05	1.990	1.980	1.990	1.980	2.000	157,500	313,315	1.9893	1.818	1.809	1.818	1.809	1.827	172,417	1.8172	0.00%
2024-07-04	1.990	1.980	1.990	1.980	2.000	249,500	496,870	1.9915	1.818	1.809	1.818	1.809	1.827	273,131	1.8192	0.00%
2024-07-03	1.990	1.990	2.000	1.980	2.010	763,000	1,524,860	1.9985	1.818	1.818	1.827	1.809	1.836	835,266	1.8256	-0.50%
2024-07-02	2.000	2.000	2.010	2.000	2.060	687,000	1,389,265	2.0222	1.827	1.827	1.836	1.827	1.882	752,068	1.8473	-3.38%
2024-06-28	2.070	2.060	2.070	1.990	2.100	1,762,000	3,641,860	2.0669	1.891	1.882	1.891	1.818	1.918	1,928,884	1.8881	0.98%
2024-06-27	2.050	2.020	2.050	2.030	2.170	1,806,000	3,828,225	2.1197	1.873	1.845	1.873	1.854	1.982	1,977,052	1.9363	-2.84%
2024-06-26	2.110	2.090	2.120	2.030	2.120	1,464,000	3,067,182	2.0951	1.927	1.909	1.937	1.854	1.937	1,602,660	1.9138	1.44%
2024-06-25	2.080	2.070	2.080	1.990	2.090	2,943,834	6,061,233	2.0590	1.900	1.891	1.900	1.818	1.909	3,222,653	1.8808	1.46%
2024-06-24	2.050	2.030	2.050	1.930	2.060	2,184,500	4,400,155	2.0143	1.873	1.854	1.873	1.763	1.882	2,391,401	1.8400	0.49%
2024-06-21	2.040	2.040	2.050	1.970	2.060	1,541,500	3,133,770	2.0329	1.864	1.864	1.873	1.800	1.882	1,687,500	1.8570	0.49%
2024-06-20	2.030	2.020	2.030	1.990	2.040	1,099,000	2,208,875	2.0099	1.854	1.845	1.854	1.818	1.864	1,203,090	1.8360	2.01%
2024-06-19	1.990	1.990	2.000	1.990	2.010	885,000	1,769,072	1.9990	1.818	1.818	1.827	1.818	1.836	968,821	1.8260	-0.50%
2024-06-18	2.000	2.000	2.020	1.970	2.020	1,332,825	2,654,010	1.9913	1.827	1.827	1.845	1.800	1.845	1,459,061	1.8190	0.00%
2024-06-17	2.000	1.990	2.000	1.990	2.010	872,500	1,743,855	1.9987	1.827	1.818	1.827	1.818	1.836	955,137	1.8258	0.00%
2024-06-14	2.000	1.990	2.000	1.990	2.020	312,500	624,795	1.9993	1.827	1.818	1.827	1.818	1.845	342,098	1.8264	-0.50%
2024-06-13	2.010	1.990	2.010	1.990	2.030	1,281,500	2,558,110	1.9962	1.836	1.818	1.836	1.818	1.854	1,402,875	1.8235	1.01%
2024-06-12	1.990	1.990	2.010	1.970	2.030	550,500	1,097,895	1.9944	1.818	1.818	1.836	1.800	1.854	602,640	1.8218	0.51%
2024-06-11	2.040	2.040	2.050	1.960	2.040	685,455	1,379,876	2.0131	1.809	1.809	1.818	1.738	1.809	773,115	1.7848	1.49%
2024-06-07	2.010	2.000	2.010	1.990	2.030	722,500	1,447,030	2.0028	1.782	1.773	1.782	1.764	1.800	814,898	1.7757	0.00%
2024-06-06	2.010	2.000	2.010	2.000	2.050	727,500	1,463,130	2.0112	1.782	1.773	1.782	1.773	1.818	820,537	1.7831	-0.99%
2024-06-05	2.030	2.020	2.030	2.010	2.050	1,037,000	2,097,726	2.0229	1.800	1.791	1.800	1.782	1.818	1,169,618	1.7935	0.50%
2024-06-04	2.020	2.020	2.030	2.000	2.040	566,940	1,141,660	2.0137	1.791	1.791	1.800	1.773	1.809	639,444	1.7854	0.00%
2024-06-03	2.020	2.010	2.020	2.000	2.070	419,500	852,380	2.0319	1.791	1.782	1.791	1.773	1.835	473,148	1.8015	-2.42%
2024-05-31	2.070	2.020	2.070	2.020	2.070	1,438,500	2,970,280	2.0648	1.835	1.791	1.835	1.791	1.835	1,622,464	1.8307	2.48%
2024-05-30	2.020	2.000	2.020	2.000	2.050	602,000	1,208,510	2.0075	1.791	1.773	1.791	1.773	1.818	678,987	1.7799	0.50%
2024-05-29	2.010	2.010	2.020	2.010	2.070	661,500	1,338,810	2.0239	1.782	1.782	1.791	1.782	1.835	746,097	1.7944	-3.37%
2024-05-28	2.080	2.070	2.080	2.060	2.110	599,000	1,247,607	2.0828	1.844	1.835	1.844	1.826	1.871	675,604	1.8467	0.48%
2024-05-27	2.070	2.050	2.070	2.030	2.090	678,500	1,392,110	2.0517	1.835	1.818	1.835	1.800	1.853	765,271	1.8191	0.00%
2024-05-24	2.070	2.060	2.070	2.050	2.120	510,000	1,056,040	2.0707	1.835	1.826	1.835	1.818	1.880	575,222	1.8359	-2.36%
2024-05-23	2.120	2.100	2.120	2.090	2.150	691,000	1,465,304	2.1206	1.880	1.862	1.880	1.853	1.906	779,369	1.8801	-1.40%
2024-05-22	2.150	2.140	2.150	2.120	2.170	690,500	1,484,494	2.1499	1.906	1.897	1.906	1.880	1.924	778,805	1.9061	0.47%
2024-05-21	2.140	2.120	2.140	2.110	2.250	2,054,000	4,434,529	2.1590	1.897	1.880	1.897	1.871	1.995	2,316,678	1.9142	-4.89%
2024-05-20	2.250	2.230	2.250	2.190	2.280	1,166,000	2,591,296	2.2224	1.995	1.977	1.995	1.942	2.021	1,315,115	1.9704	0.45%
2024-05-17	2.240	2.230	2.240	2.200	2.270	1,101,500	2,469,845	2.2423	1.986	1.977	1.986	1.951	2.013	1,242,367	1.9880	1.36%
2024-05-16	2.210	2.200	2.210	2.160	2.250	1,421,500	3,119,570	2.1946	1.959	1.951	1.959	1.915	1.995	1,603,290	1.9457	-2.21%
2024-05-14	2.260	2.250	2.260	2.250	2.300	1,330,246	3,015,475	2.2669	2.004	1.995	2.004	1.995	2.039	1,500,366	2.0098	0.00%
2024-05-13	2.260	2.260	2.270	2.160	2.310	1,827,000	4,114,655	2.2521	2.004	2.004	2.013	1.915	2.048	2,060,648	1.9968	3.67%
2024-05-10	2.180	2.160	2.180	2.090	2.180	2,094,335	4,473,645	2.1361	1.933	1.915	1.933	1.853	1.933	2,362,171	1.8939	4.31%
2024-05-09	2.090	2.080	2.090	2.060	2.100	800,000	1,664,192	2.0802	1.853	1.844	1.853	1.826	1.862	902,309	1.8444	0.48%
2024-05-08	2.080	2.080	2.090	2.080	2.150	742,500	1,561,935	2.1036	1.844	1.844	1.853	1.844	1.906	837,455	1.8651	-2.80%
2024-05-07	2.140	2.130	2.140	2.110	2.160	1,236,500	2,636,470	2.1322	1.897	1.888	1.897	1.871	1.915	1,394,631	1.8904	-1.38%
2024-05-06	2.170	2.160	2.170	2.130	2.200	867,000	1,876,145	2.1640	1.924	1.915	1.924	1.888	1.951	977,877	1.9186	-1.81%
2024-05-03	2.210	2.200	2.210	2.160	2.240	1,191,500	2,604,420	2.1858	1.959	1.951	1.959	1.915	1.986	1,343,876	1.9380	-0.45%
2024-05-02	2.220	2.180	2.220	2.120	2.230	1,749,500	3,809,786	2.1776	1.968	1.933	1.968	1.880	1.977	1,973,237	1.9307	0.45%
2024-04-30	2.210	2.190	2.210	2.160	2.280	1,427,000	3,144,995	2.2039	1.959	1.942	1.959	1.915	2.021	1,609,494	1.9540	-3.07%
2024-04-29	2.280	2.260	2.280	2.130	2.290	2,578,500	5,745,345	2.2282	2.021	2.004	2.021	1.888	2.030	2,908,254	1.9755	7.55%
2024-04-26	2.120	2.120	2.140	2.040	2.140	1,436,000	3,014,970	2.0996	1.880	1.880	1.897	1.809	1.897	1,619,645	1.8615	3.41%
2024-04-25	2.050	2.040	2.050	2.030	2.090	849,000	1,749,720	2.0609	1.818	1.809	1.818	1.800	1.853	957,575	1.8272	-0.97%
2024-04-24	2.070	2.070	2.090	2.060	2.100	1,763,500	3,673,060	2.0828	1.835	1.835	1.853	1.826	1.862	1,989,027	1.8467	0.98%
2024-04-23	2.050	2.040	2.060	1.980	2.090	1,407,500	2,853,110	2.0271	1.818	1.809	1.826	1.755	1.853	1,587,500	1.7972	3.02%
2024-04-22	1.990	1.990	2.000	1.980	2.030	755,500	1,507,995	1.9960	1.764	1.764	1.773	1.755	1.800	852,118	1.7697	-1.00%
2024-04-19	2.010	2.000	2.010	1.960	2.010	909,500	1,801,385	1.9806	1.782	1.773	1.782	1.738	1.782	1,025,812	1.7561	0.50%
2024-04-18	2.000	1.990	2.000	1.970	2.000	621,500	1,234,460	1.9863	1.773	1.764	1.773	1.747	1.773	700,981	1.7610	0.00%
2024-04-17	2.000	1.990	2.000	1.960	2.000	668,000	1,325,595	1.9844	1.773	1.764	1.773	1.738	1.773	753,428	1.7594	0.50%
2024-04-16	1.990	1.990	2.000	1.950	1.990	1,478,000	2,923,405	1.9779	1.764	1.764	1.773	1.729	1.764	1,667,016	1.7537	0.00%
2024-04-15	1.990	1.990	2.000	1.980	2.000	743,000	1,477,188	1.9881	1.764	1.764	1.773	1.755	1.773	838,019	1.7627	-0.50%
2024-04-12	2.000	1.990	2.000	1.980	2.030	854,500	1,701,925	1.9917	1.773	1.764	1.773	1.755	1.800	963,779	1.7659	0.00%
2024-04-11	2.000	1.990	2.000	1.970	2.000	361,000	718,835	1.9912	1.773	1.764	1.773	1.747	1.773	407,167	1.7655	0.00%
2024-04-10	2.000	1.990	2.000	1.960	2.020	635,500	1,268,045	1.9954	1.773	1.764	1.773	1.738	1.791	716,772	1.7691	0.50%
2024-04-09	1.990	1.990	2.000	1.970	2.000	749,500	1,488,750	1.9863	1.764	1.764	1.773	1.747	1.773	845,351	1.7611	0.00%
2024-04-08	1.990	1.990	2.000	1.970	2.040	1,424,000	2,836,750	1.9921	1.764	1.764	1.773	1.747	1.809	1,606,110	1.7662	-3.40%
2024-04-05	2.060	2.040	2.060	1.950	2.090	1,413,500	2,864,955	2.0269	1.826	1.809	1.826	1.729	1.853	1,594,267	1.7970	0.98%
2024-04-03	2.040	2.030	2.040	1.980	2.040	1,825,500	3,679,150	2.0154	1.809	1.800	1.809	1.755	1.809	2,058,956	1.7869	2.00%
2024-04-02	2.000	1.990	2.000	1.910	2.010	1,435,000	2,826,030	1.9694	1.773	1.764	1.773	1.693	1.782	1,618,517	1.7461	0.00%
2024-03-28	2.000	1.960	2.000	1.930	2.000	1,772,500	3,509,245	1.9798	1.773	1.738	1.773	1.711	1.773	1,999,178	1.7553	3.63%
2024-03-27	1.930	1.930	1.940	1.790	1.970	3,893,500	7,395,145	1.8994	1.711	1.711	1.720	1.587	1.747	4,391,425	1.6840	3.21%
2024-03-26	1.870	1.860	1.870	1.810	1.870	490,500	910,430	1.8561	1.658	1.649	1.658	1.605	1.658	553,228	1.6457	1.63%
2024-03-25	1.840	1.830	1.840	1.800	1.890	331,000	608,475	1.8383	1.631	1.623	1.631	1.596	1.676	373,330	1.6299	0.55%
2024-03-22	1.830	1.800	1.830	1.790	1.870	902,000	1,639,121	1.8172	1.623	1.596	1.623	1.587	1.658	1,017,353	1.6112	-2.14%
2024-03-21	1.870	1.850	1.870	1.820	1.870	410,000	762,140	1.8589	1.658	1.640	1.658	1.614	1.658	462,433	1.6481	1.63%
2024-03-20	1.840	1.840	1.850	1.810	1.880	553,500	1,022,575	1.8475	1.631	1.631	1.640	1.605	1.667	624,285	1.6380	1.66%
2024-03-19	1.810	1.810	1.820	1.790	1.840	537,000	974,920	1.8155	1.605	1.605	1.614	1.587	1.631	605,675	1.6096	1.12%
2024-03-18	1.790	1.770	1.790	1.750	1.800	1,440,000	2,559,165	1.7772	1.587	1.569	1.587	1.552	1.596	1,624,156	1.5757	-0.56%
2024-03-15	1.800	1.790	1.800	1.780	1.810	1,186,835	2,132,253	1.7966	1.596	1.587	1.596	1.578	1.605	1,338,615	1.5929	-1.10%
2024-03-14	1.820	1.810	1.820	1.820	1.890	829,500	1,536,255	1.8520	1.614	1.605	1.614	1.614	1.676	935,582	1.6420	-2.15%
2024-03-13	1.860	1.860	1.870	1.860	1.930	1,207,953	2,278,393	1.8862	1.649	1.649	1.658	1.649	1.711	1,362,433	1.6723	-3.63%
2024-03-12	1.930	1.910	1.930	1.860	1.940	1,159,500	2,201,290	1.8985	1.711	1.693	1.711	1.649	1.720	1,307,784	1.6832	1.05%
2024-03-11	1.910	1.900	1.910	1.870	1.920	363,500	688,935	1.8953	1.693	1.685	1.693	1.658	1.702	409,987	1.6804	1.06%
2024-03-08	1.890	1.880	1.890	1.870	1.910	414,500	784,825	1.8934	1.676	1.667	1.676	1.658	1.693	467,509	1.6787	1.07%
2024-03-07	1.870	1.860	1.870	1.860	1.950	1,031,500	1,958,395	1.8986	1.658	1.649	1.658	1.649	1.729	1,163,415	1.6833	0.54%
2024-03-06	1.860	1.860	1.870	1.780	1.880	760,854	1,402,981	1.8440	1.649	1.649	1.658	1.578	1.667	858,157	1.6349	3.33%
2024-03-05	1.800	1.790	1.810	1.780	1.850	790,500	1,429,870	1.8088	1.596	1.587	1.605	1.578	1.640	891,594	1.6037	-2.17%
2024-03-04	1.840	1.830	1.840	1.770	1.870	1,721,500	3,137,700	1.8227	1.631	1.623	1.631	1.569	1.658	1,941,656	1.6160	2.79%
2024-03-01	1.790	1.790	1.820	1.770	1.960	4,497,500	8,274,169	1.8397	1.587	1.587	1.614	1.569	1.738	5,072,668	1.6311	-7.73%
2024-02-29	1.940	1.930	1.940	1.900	2.050	5,304,500	10,387,857	1.9583	1.720	1.711	1.720	1.685	1.818	5,982,872	1.7363	-0.51%
2024-02-28	1.950	1.940	1.950	1.870	2.070	1,930,500	3,794,454	1.9655	1.729	1.720	1.729	1.658	1.835	2,177,384	1.7427	-7.14%
2024-02-27	2.100	2.090	2.100	2.050	2.100	648,000	1,349,795	2.0830	1.862	1.853	1.862	1.818	1.862	730,870	1.8468	1.45%
2024-02-26	2.070	2.070	2.100	2.030	2.130	666,000	1,379,480	2.0713	1.835	1.835	1.862	1.800	1.888	751,172	1.8364	-1.90%
2024-02-23	2.110	2.090	2.110	2.050	2.150	832,000	1,758,167	2.1132	1.871	1.853	1.871	1.818	1.906	938,401	1.8736	0.00%
2024-02-22	2.110	2.090	2.110	2.060	2.130	732,000	1,541,217	2.1055	1.871	1.853	1.871	1.826	1.888	825,613	1.8668	0.48%
2024-02-21	2.100	2.090	2.100	2.030	2.150	1,414,841	2,975,514	2.1031	1.862	1.853	1.862	1.800	1.906	1,595,780	1.8646	2.44%
2024-02-20	2.050	2.030	2.050	2.000	2.050	758,500	1,544,200	2.0359	1.818	1.800	1.818	1.773	1.818	855,502	1.8050	0.99%
2024-02-19	2.030	2.010	2.040	1.950	2.050	1,343,500	2,691,615	2.0034	1.800	1.782	1.809	1.729	1.818	1,515,315	1.7763	0.00%
2024-02-16	2.030	2.020	2.030	1.930	2.040	1,685,500	3,381,305	2.0061	1.800	1.791	1.800	1.711	1.809	1,901,052	1.7786	5.18%
2024-02-15	1.930	1.930	1.950	1.850	1.980	709,000	1,378,040	1.9436	1.711	1.711	1.729	1.640	1.755	799,671	1.7233	-2.03%
2024-02-14	1.970	1.940	1.970	1.780	1.980	1,883,000	3,598,945	1.9113	1.747	1.720	1.747	1.578	1.755	2,123,810	1.6946	7.65%
2024-02-09	1.830	1.800	1.830	1.750	1.830	128,500	232,565	1.8098	1.623	1.596	1.623	1.552	1.623	144,933	1.6046	2.23%
2024-02-08	1.790	1.780	1.790	1.740	1.860	316,800	566,249	1.7874	1.587	1.578	1.587	1.543	1.649	357,314	1.5847	1.13%
2024-02-07	1.770	1.740	1.770	1.740	1.870	1,057,000	1,878,565	1.7773	1.569	1.543	1.569	1.543	1.658	1,192,176	1.5757	-2.21%
2024-02-06	1.810	1.790	1.810	1.710	1.860	714,500	1,280,225	1.7918	1.605	1.587	1.605	1.516	1.649	805,875	1.5886	4.62%
2024-02-05	1.730	1.710	1.730	1.690	1.740	464,240	795,201	1.7129	1.534	1.516	1.534	1.498	1.543	523,610	1.5187	1.17%
2024-02-02	1.710	1.710	1.780	1.710	1.820	1,075,500	1,885,045	1.7527	1.516	1.516	1.578	1.516	1.614	1,213,042	1.5540	-0.58%
2024-02-01	1.720	1.720	1.750	1.700	1.770	401,500	696,655	1.7351	1.525	1.525	1.552	1.507	1.569	452,846	1.5384	-2.82%
2024-01-31	1.770	1.760	1.770	1.680	1.780	723,966	1,258,959	1.7390	1.569	1.560	1.569	1.490	1.578	816,551	1.5418	2.31%
2024-01-30	1.730	1.730	1.750	1.720	1.810	1,162,000	2,038,975	1.7547	1.534	1.534	1.552	1.525	1.605	1,310,604	1.5558	-6.49%
2024-01-29	1.850	1.850	1.870	1.840	1.930	668,500	1,259,052	1.8834	1.640	1.640	1.658	1.631	1.711	753,992	1.6698	0.00%
2024-01-26	1.850	1.820	1.850	1.790	1.880	573,500	1,052,385	1.8350	1.640	1.614	1.640	1.587	1.667	646,843	1.6270	2.21%
2024-01-25	1.810	1.810	1.830	1.770	1.840	599,000	1,086,900	1.8145	1.605	1.605	1.623	1.569	1.631	675,604	1.6088	-0.55%
2024-01-24	1.820	1.820	1.840	1.740	1.840	848,500	1,505,555	1.7744	1.614	1.614	1.631	1.543	1.631	957,011	1.5732	6.43%
2024-01-23	1.710	1.710	1.720	1.710	1.780	1,086,500	1,880,755	1.7310	1.516	1.516	1.525	1.516	1.578	1,225,448	1.5347	-2.29%
2024-01-22	1.750	1.730	1.750	1.730	1.860	926,000	1,627,275	1.7573	1.552	1.534	1.552	1.534	1.649	1,044,423	1.5581	-0.57%
2024-01-19	1.760	1.760	1.770	1.760	1.810	809,000	1,447,275	1.7890	1.560	1.560	1.569	1.560	1.605	912,460	1.5861	-2.76%
2024-01-18	1.810	1.810	1.830	1.720	1.850	1,873,500	3,343,610	1.7847	1.605	1.605	1.623	1.525	1.640	2,113,095	1.5823	0.00%
2024-01-17	1.810	1.770	1.810	1.770	1.840	2,129,500	3,865,640	1.8153	1.605	1.569	1.605	1.569	1.631	2,401,834	1.6095	-1.63%
2024-01-16	1.840	1.840	1.850	1.810	1.910	1,034,000	1,907,372	1.8447	1.631	1.631	1.640	1.605	1.693	1,166,234	1.6355	-3.66%
2024-01-15	1.910	1.880	1.910	1.870	1.920	492,000	930,602	1.8915	1.693	1.667	1.693	1.658	1.702	554,920	1.6770	0.00%
2024-01-12	1.910	1.910	1.920	1.910	1.980	457,500	882,925	1.9299	1.693	1.693	1.702	1.693	1.755	516,008	1.7111	-3.05%
2024-01-11	1.970	1.960	1.970	1.950	2.030	657,000	1,304,777	1.9860	1.747	1.738	1.747	1.729	1.800	741,021	1.7608	-2.48%
2024-01-10	2.020	2.020	2.030	2.010	2.080	290,000	588,695	2.0300	1.791	1.791	1.800	1.782	1.844	327,087	1.7998	0.00%
2024-01-09	2.020	2.020	2.030	2.020	2.100	372,500	765,130	2.0540	1.791	1.791	1.800	1.791	1.862	420,138	1.8211	-2.88%
2024-01-08	2.080	2.050	2.090	2.030	2.140	845,500	1,760,394	2.0821	1.844	1.818	1.853	1.800	1.897	953,628	1.8460	-0.95%
2024-01-05	2.100	2.100	2.110	2.080	2.130	294,500	619,667	2.1041	1.862	1.862	1.871	1.844	1.888	332,162	1.8656	-0.94%
2024-01-04	2.120	2.110	2.120	2.090	2.150	467,000	995,505	2.1317	1.880	1.871	1.880	1.853	1.906	526,723	1.8900	-0.93%
2024-01-03	2.140	2.120	2.140	2.100	2.170	480,500	1,023,610	2.1303	1.897	1.880	1.897	1.862	1.924	541,949	1.8888	-0.47%
2024-01-02	2.150	2.120	2.150	2.080	2.160	653,850	1,379,996	2.1106	1.906	1.880	1.906	1.844	1.915	737,468	1.8713	-0.46%
2023-12-29	2.160	2.150	2.160	2.010	2.180	1,367,000	2,923,560	2.1387	1.915	1.906	1.915	1.782	1.933	1,541,820	1.8962	4.85%
2023-12-28	2.060	2.020	2.060	1.910	2.070	1,317,000	2,670,020	2.0274	1.826	1.791	1.826	1.693	1.835	1,485,426	1.7975	5.64%
2023-12-27	1.950	1.930	1.950	1.900	1.960	1,067,000	2,071,460	1.9414	1.729	1.711	1.729	1.685	1.738	1,203,455	1.7213	1.04%
2023-12-22	1.930	1.910	1.930	1.900	1.990	505,246	973,227	1.9262	1.711	1.693	1.711	1.685	1.764	569,860	1.7078	-1.03%
2023-12-21	1.950	1.920	1.950	1.860	1.950	1,066,500	2,021,255	1.8952	1.729	1.702	1.729	1.649	1.729	1,202,891	1.6803	0.52%
2023-12-20	1.940	1.930	1.940	1.900	1.990	1,796,390	3,509,325	1.9535	1.720	1.711	1.720	1.685	1.764	2,026,123	1.7320	1.04%
2023-12-19	1.920	1.920	1.930	1.910	1.980	827,500	1,609,335	1.9448	1.702	1.702	1.711	1.693	1.755	933,326	1.7243	-4.00%
2023-12-18	2.000	1.990	2.000	1.950	2.060	1,226,000	2,472,122	2.0164	1.773	1.764	1.773	1.729	1.826	1,382,788	1.7878	2.56%
2023-12-15	1.950	1.950	1.970	1.940	2.050	1,969,238	3,915,933	1.9886	1.729	1.729	1.747	1.720	1.818	2,221,076	1.7631	0.52%
2023-12-14	1.940	1.930	1.940	1.900	1.970	681,500	1,322,985	1.9413	1.720	1.711	1.720	1.685	1.747	768,654	1.7212	2.11%
2023-12-13	1.900	1.900	1.910	1.880	1.970	500,500	951,900	1.9019	1.685	1.685	1.693	1.667	1.747	564,507	1.6863	-3.55%
2023-12-12	1.970	1.950	1.970	1.890	1.970	558,000	1,079,645	1.9348	1.747	1.729	1.747	1.676	1.747	629,360	1.7155	3.68%
2023-12-11	1.900	1.890	1.910	1.850	1.940	810,000	1,522,675	1.8798	1.685	1.676	1.693	1.640	1.720	913,588	1.6667	-2.06%
2023-12-08	1.940	1.930	1.940	1.920	1.990	404,500	786,920	1.9454	1.720	1.711	1.720	1.702	1.764	456,230	1.7248	-2.51%
2023-12-07	1.990	1.970	1.990	1.930	2.000	705,295	1,380,502	1.9573	1.764	1.747	1.764	1.711	1.773	795,492	1.7354	0.00%
2023-12-06	1.990	1.990	2.010	1.980	2.040	438,453	878,317	2.0032	1.764	1.764	1.782	1.755	1.809	494,525	1.7761	1.53%
2023-12-05	1.960	1.950	1.960	1.850	1.980	461,494	899,482	1.9491	1.738	1.729	1.738	1.640	1.755	520,513	1.7281	0.51%
2023-12-04	1.950	1.950	1.960	1.950	2.050	639,500	1,272,755	1.9902	1.729	1.729	1.738	1.729	1.818	721,283	1.7646	-2.50%
2023-12-01	2.000	2.000	2.010	2.000	2.050	494,500	1,001,010	2.0243	1.773	1.773	1.782	1.773	1.818	557,740	1.7948	-1.96%
2023-11-30	2.040	2.040	2.060	2.010	2.070	362,578	741,162	2.0441	1.809	1.809	1.826	1.782	1.835	408,947	1.8124	-0.49%
2023-11-29	2.050	2.040	2.050	2.010	2.130	738,000	1,513,767	2.0512	1.818	1.809	1.818	1.782	1.888	832,380	1.8186	-3.30%
2023-11-28	2.120	2.090	2.120	2.070	2.120	365,000	763,290	2.0912	1.880	1.853	1.880	1.835	1.880	411,678	1.8541	0.47%
2023-11-27	2.110	2.090	2.110	2.070	2.110	526,000	1,100,680	2.0925	1.871	1.853	1.871	1.835	1.871	593,268	1.8553	-0.47%
2023-11-24	2.120	2.120	2.130	2.110	2.210	615,500	1,319,475	2.1437	1.880	1.880	1.888	1.871	1.959	694,214	1.9007	-4.07%
2023-11-23	2.210	2.210	2.220	2.100	2.230	1,306,500	2,850,029	2.1814	1.959	1.959	1.968	1.862	1.977	1,473,583	1.9341	4.25%
2023-11-22	2.120	2.090	2.120	2.060	2.130	1,351,000	2,824,187	2.0904	1.880	1.853	1.880	1.826	1.888	1,523,774	1.8534	0.00%
2023-11-21	2.120	2.110	2.120	2.110	2.200	821,000	1,767,297	2.1526	1.880	1.871	1.880	1.871	1.951	925,995	1.9085	-0.47%
2023-11-20	2.130	2.130	2.150	2.110	2.160	513,000	1,094,795	2.1341	1.888	1.888	1.906	1.871	1.915	578,606	1.8921	0.00%
2023-11-17	2.130	2.130	2.160	2.100	2.170	1,322,000	2,802,565	2.1199	1.888	1.888	1.915	1.862	1.924	1,491,065	1.8796	-0.93%
2023-11-16	2.150	2.150	2.170	2.120	2.240	1,444,000	3,100,870	2.1474	1.906	1.906	1.924	1.880	1.986	1,628,668	1.9039	-1.38%
2023-11-15	2.180	2.170	2.180	2.170	2.270	1,377,500	3,028,535	2.1986	1.933	1.924	1.933	1.924	2.013	1,553,663	1.9493	-2.24%
2023-11-14	2.230	2.220	2.230	2.190	2.280	406,000	904,420	2.2276	1.977	1.968	1.977	1.942	2.021	457,922	1.9751	-0.45%
2023-11-13	2.240	2.200	2.250	2.180	2.240	453,000	997,267	2.2015	1.986	1.951	1.995	1.933	1.986	510,932	1.9519	0.00%
2023-11-10	2.240	2.230	2.240	2.230	2.320	556,500	1,263,378	2.2702	1.986	1.977	1.986	1.977	2.057	627,669	2.0128	-3.03%
2023-11-09	2.310	2.300	2.310	2.270	2.320	429,500	987,832	2.3000	2.048	2.039	2.048	2.013	2.057	484,427	2.0392	-0.43%
2023-11-08	2.320	2.290	2.330	2.230	2.330	653,000	1,490,080	2.2819	2.057	2.030	2.066	1.977	2.066	736,510	2.0232	3.11%
2023-11-07	2.250	2.250	2.260	2.230	2.300	528,000	1,190,216	2.2542	1.995	1.995	2.004	1.977	2.039	595,524	1.9986	-3.43%
2023-11-06	2.330	2.310	2.330	2.220	2.330	862,500	1,981,863	2.2978	2.066	2.048	2.066	1.968	2.066	972,802	2.0373	4.95%
2023-11-03	2.220	2.220	2.230	2.150	2.240	1,040,500	2,277,020	2.1884	1.968	1.968	1.977	1.906	1.986	1,173,566	1.9403	2.30%
2023-11-02	2.170	2.170	2.190	2.150	2.290	1,806,500	4,000,485	2.2145	1.924	1.924	1.942	1.906	2.030	2,037,526	1.9634	0.93%
2023-11-01	2.150	2.150	2.160	2.080	2.220	1,323,500	2,868,370	2.1673	1.906	1.906	1.915	1.844	1.968	1,492,757	1.9215	0.47%
2023-10-31	2.140	2.100	2.140	2.080	2.300	2,303,000	4,919,625	2.1362	1.897	1.862	1.897	1.844	2.039	2,597,522	1.8940	-6.14%
2023-10-30	2.280	2.280	2.300	2.210	2.300	858,500	1,927,075	2.2447	2.021	2.021	2.039	1.959	2.039	968,290	1.9902	0.44%
2023-10-27	2.270	2.270	2.300	2.230	2.350	1,070,500	2,459,950	2.2979	2.013	2.013	2.039	1.977	2.084	1,207,402	2.0374	0.00%
2023-10-26	2.270	2.250	2.270	2.150	2.350	2,031,000	4,540,725	2.2357	2.013	1.995	2.013	1.906	2.084	2,290,737	1.9822	-1.73%
2023-10-25	2.310	2.290	2.310	2.260	2.450	1,957,500	4,539,080	2.3188	2.048	2.030	2.048	2.004	2.172	2,207,837	2.0559	-3.75%
2023-10-24	2.400	2.360	2.400	2.330	2.450	1,433,000	3,437,410	2.3988	2.128	2.092	2.128	2.066	2.172	1,616,261	2.1268	1.27%
2023-10-20	2.370	2.360	2.370	2.260	2.370	688,000	1,608,850	2.3384	2.101	2.092	2.101	2.004	2.101	775,986	2.0733	2.16%
2023-10-19	2.320	2.320	2.350	2.250	2.610	4,958,300	12,168,253	2.4541	2.057	2.057	2.084	1.995	2.314	5,592,398	2.1759	-10.77%
2023-10-18	2.600	2.600	2.650	2.600	2.860	2,191,318	5,879,218	2.6830	2.305	2.305	2.350	2.305	2.536	2,471,557	2.3788	-7.14%
2023-10-17	2.800	2.800	2.820	2.800	2.900	672,500	1,912,087	2.8433	2.483	2.483	2.500	2.483	2.571	758,503	2.5209	-1.41%
2023-10-16	2.840	2.840	2.880	2.840	2.950	784,000	2,267,805	2.8926	2.518	2.518	2.553	2.518	2.616	884,263	2.5646	-2.41%
2023-10-13	2.910	2.870	2.910	2.840	2.940	456,500	1,321,155	2.8941	2.580	2.545	2.580	2.518	2.607	514,880	2.5659	-1.02%
2023-10-12	2.940	2.930	2.940	2.840	2.970	1,017,500	2,979,537	2.9283	2.607	2.598	2.607	2.518	2.633	1,147,624	2.5963	3.52%
2023-10-11	2.840	2.840	2.880	2.790	2.900	724,500	2,080,215	2.8712	2.518	2.518	2.553	2.474	2.571	817,154	2.5457	-0.35%
2023-10-10	2.850	2.850	2.870	2.800	2.940	1,105,000	3,170,850	2.8695	2.527	2.527	2.545	2.483	2.607	1,246,314	2.5442	0.71%
2023-10-09	2.830	2.800	2.830	2.510	2.840	1,567,500	4,391,160	2.8014	2.509	2.483	2.509	2.225	2.518	1,767,962	2.4837	4.04%
2023-10-06	2.720	2.710	2.720	2.640	2.720	474,000	1,272,680	2.6850	2.412	2.403	2.412	2.341	2.412	534,618	2.3805	1.87%
2023-10-05	2.670	2.600	2.670	2.550	2.700	502,500	1,332,765	2.6523	2.367	2.305	2.367	2.261	2.394	566,763	2.3515	4.30%
2023-10-04	2.560	2.550	2.560	2.510	2.600	411,500	1,053,303	2.5597	2.270	2.261	2.270	2.225	2.305	464,125	2.2694	-1.92%
2023-10-03	2.610	2.600	2.610	2.500	2.620	503,000	1,282,795	2.5503	2.314	2.305	2.314	2.217	2.323	567,327	2.2611	0.38%
2023-09-29	2.600	2.600	2.620	2.500	2.640	398,500	1,039,300	2.6080	2.305	2.305	2.323	2.217	2.341	449,463	2.3123	4.00%
2023-09-28	2.500	2.500	2.520	2.440	2.610	2,560,600	6,401,310	2.4999	2.217	2.217	2.234	2.163	2.314	2,888,065	2.2165	-3.47%
2023-09-27	2.590	2.590	2.600	2.590	2.710	616,000	1,618,160	2.6269	2.296	2.296	2.305	2.296	2.403	694,778	2.3290	-3.72%
2023-09-26	2.690	2.680	2.690	2.650	2.710	467,500	1,253,400	2.6811	2.385	2.376	2.385	2.350	2.403	527,287	2.3771	-1.10%
2023-09-25	2.720	2.690	2.720	2.670	2.810	567,000	1,548,215	2.7305	2.412	2.385	2.412	2.367	2.491	639,511	2.4209	-1.09%
2023-09-22	2.750	2.730	2.750	2.660	2.770	757,000	2,075,695	2.7420	2.438	2.420	2.438	2.358	2.456	853,810	2.4311	1.10%
2023-09-21	2.720	2.690	2.720	2.620	2.720	833,500	2,251,680	2.7015	2.412	2.385	2.412	2.323	2.412	940,093	2.3952	1.12%
2023-09-20	2.690	2.680	2.700	2.600	2.700	773,500	2,051,325	2.6520	2.385	2.376	2.394	2.305	2.394	872,420	2.3513	0.75%
2023-09-19	2.670	2.650	2.670	2.630	2.710	535,000	1,423,780	2.6613	2.367	2.350	2.367	2.332	2.403	603,419	2.3595	-1.48%
2023-09-18	2.710	2.700	2.710	2.650	2.760	445,500	1,206,725	2.7087	2.403	2.394	2.403	2.350	2.447	502,473	2.4016	-0.37%
2023-09-15	2.720	2.720	2.730	2.640	2.740	1,566,000	4,203,320	2.6841	2.412	2.412	2.420	2.341	2.429	1,766,270	2.3798	1.12%
2023-09-14	2.690	2.670	2.690	2.630	2.730	2,288,500	6,097,330	2.6643	2.385	2.367	2.385	2.332	2.420	2,581,167	2.3622	0.00%
2023-09-13	2.690	2.680	2.690	2.660	2.850	1,699,500	4,634,635	2.7271	2.385	2.376	2.385	2.358	2.527	1,916,843	2.4178	-4.95%
2023-09-12	2.830	2.830	2.840	2.830	2.940	1,724,500	4,951,300	2.8712	2.509	2.509	2.518	2.509	2.607	1,945,040	2.5456	-2.08%
2023-09-11	2.890	2.890	2.910	2.860	2.950	1,523,000	4,417,601	2.9006	2.562	2.562	2.580	2.536	2.616	1,717,771	2.5717	-3.34%
2023-09-07	2.990	2.980	2.990	2.940	3.140	2,388,500	7,214,290	3.0204	2.651	2.642	2.651	2.607	2.784	2,693,956	2.6780	1.36%
2023-09-06	2.950	2.950	2.960	2.950	3.050	2,908,000	8,673,460	2.9826	2.616	2.616	2.624	2.616	2.704	3,279,893	2.6444	-5.45%
2023-09-05	3.120	3.110	3.120	2.910	3.710	7,307,000	22,989,427	3.1462	2.766	2.757	2.766	2.580	3.289	8,241,464	2.7895	-15.68%
2023-09-04	3.700	3.680	3.710	3.670	3.760	604,193	2,235,699	3.7003	3.280	3.263	3.289	3.254	3.334	681,461	3.2807	0.82%
2023-08-31	3.670	3.660	3.670	3.660	3.830	484,000	1,798,780	3.7165	3.254	3.245	3.254	3.245	3.396	545,897	3.2951	-1.34%
2023-08-30	3.720	3.720	3.750	3.720	3.850	569,500	2,159,464	3.7919	3.298	3.298	3.325	3.298	3.413	642,331	3.3619	-2.62%
2023-08-29	3.820	3.800	3.820	3.690	3.820	1,227,500	4,635,889	3.7767	3.387	3.369	3.387	3.272	3.387	1,384,480	3.3485	2.96%
2023-08-28	3.710	3.660	3.710	3.650	3.790	1,751,000	6,473,225	3.6969	3.289	3.245	3.289	3.236	3.360	1,974,929	3.2777	0.27%
2023-08-25	3.700	3.700	3.740	3.600	3.760	1,858,500	6,850,770	3.6862	3.280	3.280	3.316	3.192	3.334	2,096,176	3.2682	-0.54%
2023-08-24	3.720	3.720	3.740	3.700	3.760	883,500	3,297,425	3.7322	3.298	3.298	3.316	3.280	3.334	996,487	3.3090	0.27%
2023-08-23	3.710	3.690	3.710	3.650	3.770	1,268,000	4,682,765	3.6930	3.289	3.272	3.289	3.236	3.343	1,430,160	3.2743	0.27%
2023-08-22	3.700	3.700	3.710	3.680	3.780	1,022,500	3,802,735	3.7191	3.280	3.280	3.289	3.263	3.351	1,153,264	3.2974	-0.27%
2023-08-21	3.710	3.680	3.710	3.640	3.780	1,356,000	5,024,615	3.7055	3.289	3.263	3.289	3.227	3.351	1,529,414	3.2853	0.27%
2023-08-18	3.700	3.700	3.730	3.680	3.790	1,781,000	6,614,195	3.7138	3.280	3.280	3.307	3.263	3.360	2,008,765	3.2927	-0.54%
2023-08-17	3.720	3.720	3.740	3.590	3.780	1,901,500	7,007,845	3.6854	3.298	3.298	3.316	3.183	3.351	2,144,676	3.2676	1.64%
2023-08-16	3.660	3.630	3.660	3.620	3.700	487,500	1,780,665	3.6526	3.245	3.218	3.245	3.210	3.280	549,844	3.2385	-1.61%
2023-08-15	3.720	3.680	3.720	3.590	3.720	1,338,000	4,868,155	3.6384	3.298	3.263	3.298	3.183	3.298	1,509,112	3.2258	2.20%
2023-08-14	3.640	3.630	3.640	3.610	3.770	2,315,500	8,440,795	3.6453	3.227	3.218	3.227	3.201	3.343	2,611,620	3.2320	-3.45%
2023-08-11	3.770	3.770	3.780	3.770	3.850	1,108,000	4,197,365	3.7882	3.343	3.343	3.351	3.343	3.413	1,249,698	3.3587	-2.08%
2023-08-10	3.850	3.840	3.860	3.800	3.930	762,000	2,923,705	3.8369	3.413	3.405	3.422	3.369	3.484	859,449	3.4018	-0.26%
2023-08-09	3.860	3.850	3.860	3.820	3.880	578,500	2,221,225	3.8396	3.422	3.413	3.422	3.387	3.440	652,482	3.4043	0.52%
2023-08-08	3.840	3.830	3.840	3.800	3.910	1,201,500	4,611,805	3.8384	3.405	3.396	3.405	3.369	3.467	1,355,155	3.4032	-1.79%
2023-08-07	3.910	3.910	3.920	3.870	3.960	537,000	2,091,395	3.8946	3.467	3.467	3.476	3.431	3.511	605,675	3.4530	-1.26%
2023-08-04	3.960	3.960	3.970	3.900	4.000	716,000	2,821,425	3.9405	3.511	3.511	3.520	3.458	3.546	807,566	3.4937	0.25%
2023-08-03	3.950	3.910	3.950	3.870	3.960	381,000	1,493,005	3.9186	3.502	3.467	3.502	3.431	3.511	429,725	3.4743	1.54%
2023-08-02	3.890	3.890	3.930	3.880	4.000	947,500	3,706,435	3.9118	3.449	3.449	3.484	3.440	3.546	1,068,672	3.4683	-1.77%
2023-08-01	3.960	3.960	3.980	3.960	4.060	543,000	2,169,240	3.9949	3.511	3.511	3.529	3.511	3.600	612,442	3.5420	-1.98%
2023-07-31	4.040	4.020	4.040	4.000	4.120	1,078,000	4,388,435	4.0709	3.582	3.564	3.582	3.546	3.653	1,215,861	3.6093	1.25%
2023-07-28	3.990	3.980	3.990	3.900	4.000	1,130,500	4,494,485	3.9757	3.538	3.529	3.538	3.458	3.546	1,275,075	3.5249	1.79%
2023-07-27	3.920	3.920	3.940	3.880	3.940	663,000	2,597,240	3.9174	3.476	3.476	3.493	3.440	3.493	747,789	3.4732	1.03%
2023-07-26	3.880	3.880	3.900	3.870	3.970	596,000	2,325,225	3.9014	3.440	3.440	3.458	3.431	3.520	672,220	3.4590	-0.26%
2023-07-25	3.890	3.890	3.900	3.840	3.920	926,000	3,609,400	3.8978	3.449	3.449	3.458	3.405	3.476	1,044,423	3.4559	1.57%
2023-07-24	3.830	3.830	3.850	3.810	3.880	347,693	1,336,530	3.8440	3.396	3.396	3.413	3.378	3.440	392,158	3.4081	-1.03%
2023-07-21	3.870	3.870	3.900	3.860	3.930	325,500	1,268,435	3.8969	3.431	3.431	3.458	3.422	3.484	367,127	3.4550	-0.77%
2023-07-20	3.900	3.900	3.920	3.870	3.950	407,467	1,593,908	3.9117	3.458	3.458	3.476	3.431	3.502	459,576	3.4682	0.26%
2023-07-19	3.890	3.880	3.890	3.830	3.890	455,645	1,756,929	3.8559	3.449	3.440	3.449	3.396	3.449	513,916	3.4187	0.26%
2023-07-18	3.880	3.880	3.900	3.860	3.930	296,000	1,148,277	3.8793	3.440	3.440	3.458	3.422	3.484	333,854	3.4395	-1.02%
2023-07-14	3.920	3.920	3.930	3.890	4.000	540,000	2,130,655	3.9457	3.476	3.476	3.484	3.449	3.546	609,059	3.4983	-1.75%
2023-07-13	3.990	3.970	3.990	3.920	4.000	487,500	1,934,345	3.9679	3.538	3.520	3.538	3.476	3.546	549,844	3.5180	0.50%
2023-07-12	3.970	3.940	3.980	3.920	4.000	254,500	1,009,376	3.9661	3.520	3.493	3.529	3.476	3.546	287,047	3.5164	1.28%
2023-07-11	3.920	3.920	3.930	3.810	4.000	440,833	1,741,483	3.9504	3.476	3.476	3.484	3.378	3.546	497,209	3.5025	1.29%
2023-07-10	3.870	3.870	3.880	3.850	3.900	235,500	914,195	3.8819	3.431	3.431	3.440	3.413	3.458	265,617	3.4418	0.52%
2023-07-07	3.850	3.850	3.860	3.820	3.890	289,500	1,113,375	3.8459	3.413	3.413	3.422	3.387	3.449	326,523	3.4098	-0.77%
2023-07-06	3.880	3.880	3.900	3.810	3.940	632,500	2,441,915	3.8607	3.440	3.440	3.458	3.378	3.493	713,388	3.4230	-1.27%
2023-07-05	3.930	3.930	3.950	3.880	4.000	335,000	1,316,650	3.9303	3.484	3.484	3.502	3.440	3.546	377,842	3.4847	-2.48%
2023-07-04	4.030	4.000	4.030	3.940	4.030	752,850	3,006,845	3.9939	3.573	3.546	3.573	3.493	3.573	849,129	3.5411	2.03%
2023-07-03	3.950	3.950	3.980	3.900	4.000	1,012,500	4,012,530	3.9630	3.502	3.502	3.529	3.458	3.546	1,141,985	3.5136	1.28%
2023-06-30	3.900	3.900	3.910	3.860	3.940	270,500	1,054,840	3.8996	3.458	3.458	3.467	3.422	3.493	305,093	3.4574	1.04%
2023-06-29	3.860	3.860	3.910	3.860	4.020	736,500	2,888,075	3.9214	3.422	3.422	3.467	3.422	3.564	830,688	3.4767	-3.50%
2023-06-28	4.000	4.000	4.020	3.990	4.090	217,000	870,540	4.0117	3.546	3.546	3.564	3.538	3.626	244,751	3.5568	-1.96%
2023-06-27	4.080	4.080	4.090	3.920	4.110	706,500	2,859,145	4.0469	3.617	3.617	3.626	3.476	3.644	796,852	3.5881	3.29%
2023-06-26	3.950	3.940	3.950	3.810	3.950	758,000	2,936,430	3.8739	3.502	3.493	3.502	3.378	3.502	854,938	3.4347	3.95%
2023-06-23	3.800	3.800	3.810	3.800	4.020	1,020,500	3,928,685	3.8498	3.369	3.369	3.378	3.369	3.564	1,151,008	3.4133	-5.00%
2023-06-21	4.000	4.000	4.010	4.000	4.060	1,074,000	4,315,045	4.0177	3.546	3.546	3.555	3.546	3.600	1,211,350	3.5622	-2.44%
2023-06-20	4.100	4.100	4.110	4.060	4.390	2,115,200	8,793,061	4.1571	3.635	3.635	3.644	3.600	3.892	2,385,705	3.6857	-2.89%
2023-06-19	4.390	4.350	4.390	4.330	4.510	1,142,480	5,029,993	4.4027	3.743	3.709	3.743	3.692	3.846	1,339,862	3.7541	-3.52%
2023-06-16	4.550	4.490	4.550	4.450	4.550	1,000,000	4,526,915	4.5269	3.880	3.829	3.880	3.794	3.880	1,172,767	3.8600	1.56%
2023-06-15	4.480	4.450	4.480	4.400	4.480	618,000	2,739,585	4.4330	3.820	3.794	3.820	3.752	3.820	724,770	3.7799	1.13%
2023-06-14	4.430	4.400	4.430	4.380	4.500	592,000	2,621,265	4.4278	3.777	3.752	3.777	3.735	3.837	694,278	3.7755	-0.23%
2023-06-13	4.440	4.420	4.440	4.350	4.520	327,000	1,440,370	4.4048	3.786	3.769	3.786	3.709	3.854	383,495	3.7559	0.68%
2023-06-12	4.410	4.380	4.410	4.390	4.460	509,000	2,251,570	4.4235	3.760	3.735	3.760	3.743	3.803	596,938	3.7719	-1.34%
2023-06-09	4.470	4.420	4.470	4.410	4.520	663,000	2,967,015	4.4751	3.812	3.769	3.812	3.760	3.854	777,544	3.8159	-0.22%
2023-06-08	4.480	4.460	4.480	4.430	4.500	479,500	2,141,660	4.4664	3.820	3.803	3.820	3.777	3.837	562,342	3.8085	0.22%
2023-06-07	4.470	4.450	4.470	4.420	4.500	280,500	1,246,110	4.4425	3.812	3.794	3.812	3.769	3.837	328,961	3.7880	0.45%
2023-06-06	4.450	4.440	4.460	4.380	4.530	460,500	2,056,200	4.4651	3.794	3.786	3.803	3.735	3.863	540,059	3.8074	0.91%
2023-06-05	4.410	4.410	4.450	4.400	4.450	164,000	725,600	4.4244	3.760	3.760	3.794	3.752	3.794	192,334	3.7726	0.00%
2023-06-02	4.410	4.400	4.460	4.310	4.490	752,500	3,330,279	4.4256	3.760	3.752	3.803	3.675	3.829	882,507	3.7737	2.32%
2023-06-01	4.310	4.310	4.320	4.300	4.370	248,500	1,075,675	4.3287	3.675	3.675	3.684	3.667	3.726	291,432	3.6910	0.00%
2023-05-31	4.310	4.300	4.340	4.240	4.340	674,000	2,895,715	4.2963	3.675	3.667	3.701	3.615	3.701	790,445	3.6634	1.65%
2023-05-30	4.240	4.230	4.260	4.170	4.300	580,500	2,452,815	4.2253	3.615	3.607	3.632	3.556	3.667	680,791	3.6029	-1.62%
2023-05-29	4.310	4.300	4.310	4.300	4.410	364,000	1,580,500	4.3420	3.675	3.667	3.675	3.667	3.760	426,887	3.7024	-0.46%
2023-05-25	4.330	4.330	4.360	4.270	4.360	865,000	3,726,022	4.3075	3.692	3.692	3.718	3.641	3.718	1,014,443	3.6730	-0.46%
2023-05-24	4.350	4.350	4.360	4.350	4.410	754,000	3,293,845	4.3685	3.709	3.709	3.718	3.709	3.760	884,266	3.7249	-1.36%
2023-05-23	4.410	4.410	4.430	4.410	4.530	709,500	3,178,760	4.4803	3.760	3.760	3.777	3.760	3.863	832,078	3.8203	-1.12%
2023-05-22	4.460	4.450	4.460	4.380	4.500	719,500	3,195,445	4.4412	3.803	3.794	3.803	3.735	3.837	843,806	3.7869	0.68%
2023-05-19	4.430	4.430	4.440	4.420	4.480	871,001	3,870,384	4.4436	3.777	3.777	3.786	3.769	3.820	1,021,481	3.7890	-1.56%
2023-05-18	4.500	4.490	4.500	4.480	4.560	1,288,500	5,802,245	4.5031	3.837	3.829	3.837	3.820	3.888	1,511,110	3.8397	-0.44%
2023-05-17	4.520	4.510	4.520	4.510	4.630	369,000	1,684,405	4.5648	3.854	3.846	3.854	3.846	3.948	432,751	3.8923	-1.53%
2023-05-16	4.590	4.590	4.610	4.590	4.660	205,500	947,720	4.6118	3.914	3.914	3.931	3.914	3.974	241,004	3.9324	-1.29%
2023-05-15	4.650	4.620	4.650	4.520	4.660	465,386	2,148,152	4.6159	3.965	3.939	3.965	3.854	3.974	545,789	3.9359	1.97%
2023-05-12	4.560	4.550	4.560	4.540	4.600	220,000	1,002,090	4.5550	3.888	3.880	3.888	3.871	3.922	258,009	3.8839	-0.22%
2023-05-11	4.570	4.570	4.580	4.550	4.630	377,000	1,724,900	4.5753	3.897	3.897	3.905	3.880	3.948	442,133	3.9013	-1.30%
2023-05-10	4.630	4.590	4.630	4.530	4.640	637,468	2,912,971	4.5696	3.948	3.914	3.948	3.863	3.956	747,601	3.8964	2.89%
2023-05-09	4.500	4.500	4.510	4.500	4.610	806,000	3,672,995	4.5571	3.837	3.837	3.846	3.837	3.931	945,250	3.8857	-1.75%
2023-05-08	4.580	4.580	4.600	4.550	4.670	770,606	3,542,482	4.5970	3.905	3.905	3.922	3.880	3.982	903,741	3.9198	-1.29%
2023-05-05	4.640	4.630	4.640	4.580	4.660	374,000	1,729,765	4.6250	3.956	3.948	3.956	3.905	3.974	438,615	3.9437	0.43%
2023-05-04	4.620	4.600	4.620	4.490	4.620	768,500	3,521,030	4.5817	3.939	3.922	3.939	3.829	3.939	901,271	3.9067	3.12%
2023-05-03	4.480	4.470	4.480	4.420	4.550	471,000	2,118,622	4.4981	3.820	3.812	3.820	3.769	3.880	552,373	3.8355	-2.40%
2023-05-02	4.590	4.590	4.600	4.540	4.700	285,000	1,313,200	4.6077	3.914	3.914	3.922	3.871	4.008	334,238	3.9289	-1.50%
2023-04-28	4.660	4.630	4.660	4.550	4.700	1,022,000	4,728,145	4.6264	3.974	3.948	3.974	3.880	4.008	1,198,567	3.9448	0.65%
2023-04-27	4.630	4.620	4.630	4.560	4.680	756,000	3,491,223	4.6180	3.948	3.939	3.948	3.888	3.991	886,611	3.9377	-1.07%
2023-04-26	4.680	4.670	4.680	4.540	4.700	554,500	2,582,880	4.6580	3.991	3.982	3.991	3.871	4.008	650,299	3.9718	2.18%
2023-04-25	4.580	4.580	4.600	4.550	4.690	831,500	3,823,530	4.5984	3.905	3.905	3.922	3.880	3.999	975,155	3.9209	-2.35%
2023-04-24	4.690	4.690	4.700	4.660	4.810	573,500	2,695,167	4.6995	3.999	3.999	4.008	3.974	4.101	672,582	4.0072	-1.47%
2023-04-21	4.760	4.760	4.780	4.750	4.890	1,045,000	5,019,970	4.8038	4.059	4.059	4.076	4.050	4.170	1,225,541	4.0961	-2.86%
2023-04-20	4.900	4.880	4.900	4.840	4.910	439,500	2,144,340	4.8790	4.178	4.161	4.178	4.127	4.187	515,431	4.1603	-0.20%
2023-04-19	4.910	4.910	4.970	4.820	4.980	797,500	3,934,265	4.9332	4.187	4.187	4.238	4.110	4.246	935,281	4.2065	-1.01%
2023-04-18	4.960	4.940	4.970	4.900	4.970	469,000	2,317,458	4.9413	4.229	4.212	4.238	4.178	4.238	550,027	4.2133	-0.60%
2023-04-17	4.990	4.940	4.990	4.870	5.010	1,166,000	5,750,455	4.9318	4.255	4.212	4.255	4.153	4.272	1,367,446	4.2053	-0.20%
2023-04-14	5.000	4.960	5.000	4.930	5.010	515,193	2,565,617	4.9799	4.263	4.229	4.263	4.204	4.272	604,201	4.2463	1.21%
2023-04-13	4.940	4.940	4.960	4.860	4.990	704,500	3,460,805	4.9124	4.212	4.212	4.229	4.144	4.255	826,214	4.1888	0.00%
2023-04-12	4.940	4.940	4.950	4.940	5.080	681,098	3,397,178	4.9878	4.212	4.212	4.221	4.212	4.332	798,769	4.2530	-2.18%
2023-04-11	5.050	5.040	5.050	4.920	5.100	874,000	4,402,519	5.0372	4.306	4.298	4.306	4.195	4.349	1,024,998	4.2951	0.80%
2023-04-06	5.010	5.000	5.010	4.850	5.040	887,693	4,384,205	4.9389	4.272	4.263	4.272	4.136	4.298	1,041,057	4.2113	1.21%
2023-04-04	4.950	4.950	4.960	4.880	4.990	941,000	4,649,370	4.9409	4.221	4.221	4.229	4.161	4.255	1,103,573	4.2130	-0.80%
2023-04-03	4.990	4.950	4.990	4.920	5.090	817,500	4,061,410	4.9681	4.255	4.221	4.255	4.195	4.340	958,737	4.2362	-0.40%
2023-03-31	5.010	5.000	5.040	5.000	5.220	1,182,834	5,978,539	5.0544	4.272	4.263	4.298	4.263	4.451	1,387,188	4.3098	-2.91%
2023-03-30	5.160	5.150	5.160	4.900	5.300	5,182,104	26,636,586	5.1401	4.400	4.391	4.400	4.178	4.519	6,077,398	4.3829	6.17%
2023-03-29	4.860	4.860	4.890	4.800	5.050	1,504,193	7,456,265	4.9570	4.144	4.144	4.170	4.093	4.306	1,764,067	4.2267	2.10%
2023-03-28	4.760	4.740	4.760	4.690	4.800	537,000	2,554,315	4.7566	4.059	4.042	4.059	3.999	4.093	629,776	4.0559	0.42%
2023-03-27	4.740	4.710	4.740	4.660	4.780	468,790	2,211,575	4.7176	4.042	4.016	4.042	3.974	4.076	549,781	4.0226	0.00%
2023-03-24	4.740	4.740	4.800	4.740	4.860	620,079	2,958,074	4.7705	4.042	4.042	4.093	4.042	4.144	727,208	4.0677	-2.87%
2023-03-23	4.880	4.810	4.880	4.680	4.880	1,488,000	7,151,395	4.8060	4.161	4.101	4.161	3.991	4.161	1,745,077	4.0980	3.83%
2023-03-22	4.700	4.690	4.700	4.620	4.780	639,500	3,014,566	4.7139	4.008	3.999	4.008	3.939	4.076	749,984	4.0195	1.51%
2023-03-21	4.630	4.620	4.630	4.500	4.630	422,500	1,931,745	4.5722	3.948	3.939	3.948	3.837	3.948	495,494	3.8986	1.31%
2023-03-20	4.570	4.510	4.570	4.500	4.620	320,000	1,449,565	4.5299	3.897	3.846	3.897	3.837	3.939	375,285	3.8626	-1.08%
2023-03-17	4.620	4.620	4.630	4.510	4.620	636,886	2,927,045	4.5959	3.939	3.939	3.948	3.846	3.939	746,919	3.9188	2.67%
2023-03-16	4.500	4.480	4.500	4.450	4.610	767,693	3,455,637	4.5013	3.837	3.820	3.837	3.794	3.931	900,325	3.8382	-2.60%
2023-03-15	4.620	4.610	4.620	4.400	4.630	875,500	4,014,980	4.5859	3.939	3.931	3.939	3.752	3.948	1,026,757	3.9104	5.00%
2023-03-14	4.400	4.390	4.400	4.380	4.540	2,053,000	9,078,895	4.4223	3.752	3.743	3.752	3.735	3.871	2,407,690	3.7708	-2.22%
2023-03-13	4.500	4.500	4.520	4.410	4.550	1,029,000	4,653,105	4.5220	3.837	3.837	3.854	3.760	3.880	1,206,777	3.8558	-0.66%
2023-03-10	4.530	4.520	4.530	4.500	4.600	1,724,000	7,870,966	4.5655	3.863	3.854	3.863	3.837	3.922	2,021,849	3.8930	-2.16%
2023-03-09	4.630	4.630	4.640	4.630	4.860	667,000	3,135,400	4.7007	3.948	3.948	3.956	3.948	4.144	782,235	4.0083	-1.70%
2023-03-08	4.710	4.710	4.740	4.680	4.780	838,500	3,960,600	4.7234	4.016	4.016	4.042	3.991	4.076	983,365	4.0276	-1.46%
2023-03-07	4.780	4.770	4.780	4.770	4.930	787,100	3,813,442	4.8449	4.076	4.067	4.076	4.067	4.204	923,085	4.1312	-2.65%
2023-03-06	4.910	4.890	4.910	4.800	4.930	630,376	3,077,374	4.8818	4.187	4.170	4.187	4.093	4.204	739,284	4.1626	1.24%
2023-03-03	4.850	4.840	4.850	4.850	4.920	981,130	4,798,341	4.8906	4.136	4.127	4.136	4.136	4.195	1,150,636	4.1702	0.21%
2023-03-02	4.840	4.840	4.850	4.810	4.950	395,000	1,915,585	4.8496	4.127	4.127	4.136	4.101	4.221	463,243	4.1352	-1.22%
2023-03-01	4.900	4.900	4.910	4.720	4.910	1,145,500	5,528,310	4.8261	4.178	4.178	4.187	4.025	4.187	1,343,404	4.1152	3.81%
2023-02-28	4.720	4.700	4.720	4.670	4.730	692,500	3,254,250	4.6993	4.025	4.008	4.025	3.982	4.033	812,141	4.0070	0.64%
2023-02-27	4.690	4.680	4.690	4.650	4.770	849,000	3,993,362	4.7036	3.999	3.991	3.999	3.965	4.067	995,679	4.0107	-1.47%
2023-02-24	4.760	4.760	4.770	4.760	4.810	601,000	2,869,930	4.7753	4.059	4.059	4.067	4.059	4.101	704,833	4.0718	-1.04%
2023-02-23	4.810	4.810	4.820	4.800	4.880	756,386	3,656,069	4.8336	4.101	4.101	4.110	4.093	4.161	887,064	4.1215	0.21%
2023-02-22	4.800	4.800	4.820	4.800	4.910	2,021,000	9,812,170	4.8551	4.093	4.093	4.110	4.093	4.187	2,370,161	4.1399	-2.24%
2023-02-21	4.910	4.910	4.940	4.900	5.010	749,500	3,710,870	4.9511	4.187	4.187	4.212	4.178	4.272	878,989	4.2218	0.00%
2023-02-20	4.910	4.910	4.940	4.880	4.970	713,500	3,525,095	4.9406	4.187	4.187	4.212	4.161	4.238	836,769	4.2127	0.61%
2023-02-17	4.880	4.880	4.900	4.880	5.000	1,079,500	5,329,810	4.9373	4.161	4.161	4.178	4.161	4.263	1,266,001	4.2100	-0.81%
2023-02-16	4.920	4.920	4.930	4.910	5.030	1,147,500	5,714,905	4.9803	4.195	4.195	4.204	4.187	4.289	1,345,750	4.2466	0.20%
2023-02-15	4.910	4.910	4.920	4.910	5.080	1,956,000	9,690,180	4.9541	4.187	4.187	4.195	4.187	4.332	2,293,931	4.2243	-2.39%
2023-02-14	5.030	5.030	5.040	5.030	5.110	508,000	2,561,530	5.0424	4.289	4.289	4.298	4.289	4.357	595,765	4.2996	-0.59%
2023-02-13	5.060	5.060	5.070	5.030	5.120	887,500	4,510,135	5.0818	4.315	4.315	4.323	4.289	4.366	1,040,830	4.3332	0.00%
2023-02-10	5.060	5.060	5.080	5.040	5.160	1,396,000	7,086,365	5.0762	4.315	4.315	4.332	4.298	4.400	1,637,182	4.3284	-1.94%
2023-02-09	5.160	5.160	5.190	5.100	5.200	1,018,500	5,254,955	5.1595	4.400	4.400	4.425	4.349	4.434	1,194,463	4.3994	0.58%
2023-02-08	5.130	5.090	5.130	5.060	5.150	585,500	2,983,670	5.0959	4.374	4.340	4.374	4.315	4.391	686,655	4.3452	0.39%
2023-02-07	5.110	5.100	5.110	5.100	5.310	769,288	3,951,079	5.1360	4.357	4.349	4.357	4.349	4.528	902,195	4.3794	-0.39%
2023-02-06	5.130	5.110	5.130	5.080	5.280	1,272,000	6,542,285	5.1433	4.374	4.357	4.374	4.332	4.502	1,491,759	4.3856	-2.84%
2023-02-03	5.280	5.280	5.330	5.240	5.440	1,668,634	8,878,211	5.3206	4.502	4.502	4.545	4.468	4.639	1,956,918	4.5368	-2.94%
2023-02-02	5.440	5.430	5.440	5.220	5.450	2,991,000	16,100,825	5.3831	4.639	4.630	4.639	4.451	4.647	3,507,745	4.5901	3.82%
2023-02-01	5.240	5.220	5.250	5.170	5.280	1,144,500	5,980,150	5.2251	4.468	4.451	4.477	4.408	4.502	1,342,231	4.4554	2.14%
2023-01-31	5.130	5.130	5.160	5.040	5.190	1,167,000	5,989,827	5.1327	4.374	4.374	4.400	4.298	4.425	1,368,619	4.3765	1.99%
2023-01-30	5.030	5.030	5.050	5.030	5.230	2,871,500	14,686,930	5.1147	4.289	4.289	4.306	4.289	4.460	3,367,599	4.3612	-3.82%
2023-01-27	5.230	5.230	5.240	5.210	5.340	2,904,500	15,323,615	5.2758	4.460	4.460	4.468	4.442	4.553	3,406,300	4.4986	-1.32%
2023-01-26	5.300	5.290	5.300	5.220	5.370	1,065,500	5,616,269	5.2710	4.519	4.511	4.519	4.451	4.579	1,249,583	4.4945	0.95%
2023-01-20	5.250	5.250	5.260	5.180	5.270	1,130,508	5,922,245	5.2386	4.477	4.477	4.485	4.417	4.494	1,325,822	4.4668	0.00%
2023-01-19	5.250	5.200	5.250	5.190	5.270	676,000	3,542,509	5.2404	4.477	4.434	4.477	4.425	4.494	792,790	4.4684	1.16%
2023-01-18	5.190	5.190	5.200	5.150	5.250	754,000	3,913,890	5.1908	4.425	4.425	4.434	4.391	4.477	884,266	4.4261	0.39%
2023-01-17	5.170	5.170	5.180	5.160	5.270	1,226,000	6,361,020	5.1884	4.408	4.408	4.417	4.400	4.494	1,437,812	4.4241	-1.52%
2023-01-16	5.250	5.250	5.260	5.200	5.300	2,071,000	10,852,247	5.2401	4.477	4.477	4.485	4.434	4.519	2,428,799	4.4682	0.19%
2023-01-13	5.240	5.220	5.240	5.120	5.270	1,074,000	5,569,790	5.1860	4.468	4.451	4.468	4.366	4.494	1,259,551	4.4220	1.55%
2023-01-12	5.160	5.130	5.160	5.100	5.250	1,664,500	8,584,655	5.1575	4.400	4.374	4.400	4.349	4.477	1,952,070	4.3977	-0.39%
2023-01-11	5.180	5.180	5.190	5.160	5.310	2,987,500	15,618,015	5.2278	4.417	4.417	4.425	4.400	4.528	3,503,640	4.4577	-1.71%
2023-01-10	5.270	5.250	5.270	5.210	5.310	1,766,000	9,262,805	5.2451	4.494	4.477	4.494	4.442	4.528	2,071,106	4.4724	-0.57%
2023-01-09	5.300	5.300	5.310	5.250	5.430	1,761,592	9,375,400	5.3221	4.519	4.519	4.528	4.477	4.630	2,065,936	4.5381	-1.12%
2023-01-06	5.360	5.320	5.360	5.320	5.480	1,509,000	8,099,240	5.3673	4.570	4.536	4.570	4.536	4.673	1,769,705	4.5766	-1.29%
2023-01-05	5.430	5.430	5.440	5.260	5.450	2,644,500	14,220,819	5.3775	4.630	4.630	4.639	4.485	4.647	3,101,381	4.5853	3.23%
2023-01-04	5.260	5.240	5.260	5.210	5.320	1,159,633	6,111,465	5.2702	4.485	4.468	4.485	4.442	4.536	1,359,979	4.4938	0.38%
2023-01-03	5.240	5.230	5.250	5.120	5.270	1,130,500	5,897,322	5.2166	4.468	4.460	4.477	4.366	4.494	1,325,813	4.4481	0.00%
2022-12-30	5.240	5.240	5.250	5.220	5.350	729,000	3,825,725	5.2479	4.468	4.468	4.477	4.451	4.562	854,947	4.4748	-0.57%
2022-12-29	5.270	5.270	5.280	5.200	5.310	1,090,500	5,724,052	5.2490	4.494	4.494	4.502	4.434	4.528	1,278,902	4.4758	-1.13%
2022-12-28	5.330	5.310	5.330	5.300	5.490	1,201,500	6,445,340	5.3644	4.545	4.528	4.545	4.519	4.681	1,409,079	4.5742	0.00%
2022-12-23	5.330	5.330	5.340	5.300	5.500	1,036,500	5,547,397	5.3520	4.545	4.545	4.553	4.519	4.690	1,215,572	4.5636	-2.02%
2022-12-22	5.440	5.430	5.440	5.400	5.490	612,324	3,341,874	5.4577	4.639	4.630	4.639	4.604	4.681	718,113	4.6537	0.93%
2022-12-21	5.390	5.390	5.400	5.390	5.570	2,035,500	11,262,241	5.5329	4.596	4.596	4.604	4.596	4.749	2,387,166	4.7178	-2.88%
2022-12-20	5.550	5.550	5.560	5.460	5.580	1,164,500	6,425,710	5.5180	4.732	4.732	4.741	4.656	4.758	1,365,687	4.7051	0.00%
2022-12-19	5.550	5.520	5.550	5.460	5.650	2,168,780	12,036,037	5.5497	4.732	4.707	4.732	4.656	4.818	2,543,473	4.7321	1.83%
2022-12-16	5.450	5.450	5.460	5.160	5.450	1,466,000	7,827,167	5.3391	4.647	4.647	4.656	4.400	4.647	1,719,276	4.5526	3.42%
2022-12-15	5.270	5.230	5.270	5.200	5.440	892,693	4,685,770	5.2490	4.494	4.460	4.494	4.434	4.639	1,046,920	4.4758	-0.38%
2022-12-14	5.290	5.260	5.290	5.260	5.490	1,321,000	7,060,295	5.3447	4.511	4.485	4.511	4.485	4.681	1,549,225	4.5573	-2.76%
2022-12-13	5.440	5.420	5.440	5.350	5.560	812,000	4,417,880	5.4407	4.639	4.622	4.639	4.562	4.741	952,286	4.6392	0.18%
2022-12-12	5.430	5.400	5.430	5.400	5.600	1,107,000	6,078,192	5.4907	4.630	4.604	4.630	4.604	4.775	1,298,253	4.6818	-1.81%
2022-12-09	5.530	5.500	5.530	5.440	5.570	1,953,000	10,766,724	5.5129	4.715	4.690	4.715	4.639	4.749	2,290,413	4.7008	0.36%
2022-12-08	5.510	5.500	5.510	5.330	5.550	1,797,000	9,835,212	5.4731	4.698	4.690	4.698	4.545	4.732	2,107,461	4.6669	3.38%
2022-12-07	5.330	5.310	5.330	5.310	5.560	2,678,590	14,523,751	5.4222	4.545	4.528	4.545	4.528	4.741	3,141,361	4.6234	-0.93%
2022-12-06	5.380	5.360	5.380	5.340	5.650	2,186,950	11,868,679	5.4270	4.587	4.570	4.587	4.553	4.818	2,564,782	4.6276	-3.41%
2022-12-05	5.570	5.570	5.580	5.290	5.650	4,431,148	24,470,221	5.5223	4.749	4.749	4.758	4.511	4.818	5,196,702	4.7088	5.49%
2022-12-02	5.280	5.260	5.280	5.240	5.390	1,515,324	8,033,894	5.3018	4.502	4.485	4.502	4.468	4.596	1,777,121	4.5207	0.57%
2022-12-01	5.250	5.250	5.260	5.250	5.580	1,131,500	6,091,225	5.3833	4.477	4.477	4.485	4.477	4.758	1,326,985	4.5903	-3.14%
2022-11-30	5.420	5.410	5.420	5.220	5.470	5,087,580	27,023,831	5.3117	4.622	4.613	4.622	4.451	4.664	5,966,543	4.5292	-0.37%
2022-11-29	5.440	5.440	5.450	5.070	5.440	3,629,024	19,065,413	5.2536	4.639	4.639	4.647	4.323	4.639	4,255,998	4.4797	7.30%
2022-11-28	5.070	5.020	5.070	4.840	5.080	1,123,500	5,509,720	4.9041	4.323	4.280	4.323	4.127	4.332	1,317,603	4.1816	1.40%
2022-11-25	5.000	4.990	5.000	4.950	5.270	660,500	3,294,862	4.9884	4.263	4.255	4.263	4.221	4.494	774,612	4.2536	-1.77%
2022-11-24	5.090	5.060	5.090	4.890	5.100	1,324,500	6,673,040	5.0382	4.340	4.315	4.340	4.170	4.349	1,553,329	4.2960	4.09%
2022-11-23	4.890	4.880	4.910	4.870	5.070	1,561,500	7,710,952	4.9382	4.170	4.161	4.187	4.153	4.323	1,831,275	4.2107	-2.40%
2022-11-22	5.010	5.000	5.010	4.950	5.140	1,300,500	6,528,555	5.0200	4.272	4.263	4.272	4.221	4.383	1,525,183	4.2805	-1.18%
2022-11-21	5.070	5.070	5.080	5.000	5.100	411,000	2,070,760	5.0383	4.323	4.323	4.332	4.263	4.349	482,007	4.2961	-0.98%
2022-11-18	5.120	5.110	5.120	5.080	5.350	1,209,811	6,222,840	5.1436	4.366	4.357	4.366	4.332	4.562	1,418,826	4.3859	-2.66%
2022-11-17	5.260	5.240	5.260	5.110	5.300	1,548,434	8,054,346	5.2016	4.485	4.468	4.485	4.357	4.519	1,815,952	4.4353	1.54%
2022-11-16	5.180	5.160	5.190	5.120	5.320	1,313,500	6,859,100	5.2220	4.417	4.400	4.425	4.366	4.536	1,540,429	4.4527	-1.52%
2022-11-15	5.260	5.260	5.270	5.160	5.370	2,053,500	10,808,892	5.2636	4.485	4.485	4.494	4.400	4.579	2,408,276	4.4882	1.54%
2022-11-14	5.180	5.140	5.180	4.830	5.240	2,515,000	12,806,450	5.0920	4.417	4.383	4.417	4.118	4.468	2,949,508	4.3419	5.07%
2022-11-11	4.930	4.930	4.950	4.840	5.080	2,403,000	11,864,265	4.9373	4.204	4.204	4.221	4.127	4.332	2,818,158	4.2099	1.86%
2022-11-10	4.840	4.810	4.840	4.800	4.890	972,000	4,710,282	4.8460	4.127	4.101	4.127	4.093	4.170	1,139,929	4.1321	-1.22%
2022-11-09	4.900	4.900	4.920	4.870	5.020	962,500	4,738,600	4.9232	4.178	4.178	4.195	4.153	4.280	1,128,788	4.1980	-2.00%
2022-11-08	5.000	5.000	5.020	4.990	5.270	1,074,200	5,420,957	5.0465	4.263	4.263	4.280	4.255	4.494	1,259,786	4.3031	-2.15%
2022-11-07	5.110	5.110	5.140	5.050	5.250	1,162,095	6,001,124	5.1641	4.357	4.357	4.383	4.306	4.477	1,362,866	4.4033	0.99%
2022-11-04	5.060	5.040	5.060	4.970	5.200	3,963,300	20,122,173	5.0771	4.315	4.298	4.315	4.238	4.434	4,648,026	4.3292	1.40%
2022-11-03	4.990	4.930	4.990	4.910	5.080	1,102,096	5,469,968	4.9632	4.255	4.204	4.255	4.187	4.332	1,292,501	4.2321	-0.40%
2022-11-02	5.010	4.970	5.010	4.780	5.060	1,054,000	5,235,572	4.9673	4.272	4.238	4.272	4.076	4.315	1,236,096	4.2356	2.45%
2022-11-01	4.890	4.880	4.890	4.650	4.920	1,421,500	6,842,882	4.8138	4.170	4.161	4.170	3.965	4.195	1,667,088	4.1047	5.62%
2022-10-31	4.630	4.630	4.640	4.620	4.910	972,500	4,546,035	4.6746	3.948	3.948	3.956	3.939	4.187	1,140,515	3.9859	-1.91%
2022-10-28	4.720	4.720	4.760	4.690	4.860	1,013,000	4,805,925	4.7442	4.025	4.025	4.059	3.999	4.144	1,188,012	4.0453	-4.26%
2022-10-27	4.930	4.930	4.940	4.840	5.060	1,510,000	7,466,365	4.9446	4.204	4.204	4.212	4.127	4.315	1,770,877	4.2162	2.71%
2022-10-26	4.800	4.790	4.800	4.610	4.930	1,314,600	6,299,830	4.7922	4.093	4.084	4.093	3.931	4.204	1,541,719	4.0862	4.80%
2022-10-25	4.580	4.580	4.630	4.490	4.740	2,176,000	9,988,520	4.5903	3.905	3.905	3.948	3.829	4.042	2,551,940	3.9141	-1.93%
2022-10-24	4.670	4.650	4.670	4.500	4.890	3,766,000	17,558,770	4.6624	3.982	3.965	3.982	3.837	4.170	4,416,639	3.9756	-3.11%
2022-10-21	4.820	4.810	4.820	4.810	4.930	259,000	1,253,045	4.8380	4.110	4.101	4.110	4.101	4.204	303,747	4.1253	-1.43%
2022-10-20	4.890	4.860	4.890	4.860	5.010	2,211,500	10,827,020	4.8958	4.170	4.144	4.170	4.144	4.272	2,593,573	4.1746	-2.78%
2022-10-19	5.030	5.030	5.070	4.930	5.170	3,095,000	15,765,165	5.0938	4.289	4.289	4.323	4.204	4.408	3,629,712	4.3434	0.80%
2022-10-18	4.990	4.980	4.990	4.860	5.020	597,693	2,964,591	4.9601	4.255	4.246	4.255	4.144	4.280	700,954	4.2294	0.40%
2022-10-17	4.970	4.950	4.970	4.750	4.980	1,109,000	5,446,635	4.9113	4.238	4.221	4.238	4.050	4.246	1,300,598	4.1878	4.19%
2022-10-14	4.770	4.740	4.770	4.730	4.900	1,195,939	5,743,298	4.8023	4.067	4.042	4.067	4.033	4.178	1,402,557	4.0949	2.14%
2022-10-13	4.670	4.670	4.680	4.650	4.800	540,000	2,546,990	4.7166	3.982	3.982	3.991	3.965	4.093	633,294	4.0218	-2.10%
2022-10-12	4.770	4.760	4.770	4.750	5.100	2,032,260	9,761,864	4.8035	4.067	4.059	4.067	4.050	4.349	2,383,366	4.0958	-3.44%
2022-10-11	4.940	4.930	4.940	4.880	5.120	973,800	4,866,122	4.9970	4.212	4.204	4.212	4.161	4.366	1,142,040	4.2609	-0.40%
2022-10-10	4.960	4.960	4.970	4.940	5.200	2,548,500	12,742,875	5.0001	4.229	4.229	4.238	4.212	4.434	2,988,795	4.2635	-3.31%
2022-10-07	5.130	5.110	5.130	5.050	5.380	2,027,000	10,365,555	5.1137	4.374	4.357	4.374	4.306	4.587	2,377,198	4.3604	-1.35%
2022-10-06	5.200	5.200	5.210	5.170	5.330	1,403,500	7,314,485	5.2116	4.434	4.434	4.442	4.408	4.545	1,645,978	4.4439	-1.89%
2022-10-05	5.300	5.290	5.300	5.210	5.370	1,690,000	8,984,085	5.3160	4.519	4.511	4.519	4.442	4.579	1,981,975	4.5329	2.91%
2022-10-03	5.150	5.150	5.160	5.050	5.430	2,799,000	14,451,410	5.1631	4.391	4.391	4.400	4.306	4.630	3,282,573	4.4025	-7.04%
2022-09-30	5.540	5.540	5.550	5.210	5.630	3,933,500	21,455,530	5.4546	4.724	4.724	4.732	4.442	4.801	4,613,077	4.6510	-1.60%
2022-09-29	5.630	5.620	5.630	5.600	5.710	2,709,500	15,265,635	5.6341	4.801	4.792	4.801	4.775	4.869	3,177,611	4.8041	-1.05%
2022-09-28	5.690	5.670	5.690	5.590	5.760	2,662,445	15,070,008	5.6602	4.852	4.835	4.852	4.767	4.911	3,122,426	4.8264	-1.04%
2022-09-27	5.750	5.750	5.760	5.620	5.760	2,045,680	11,675,903	5.7076	4.903	4.903	4.911	4.792	4.911	2,399,105	4.8668	0.70%
2022-09-26	5.710	5.710	5.720	5.630	5.750	1,838,055	10,466,243	5.6942	4.869	4.869	4.877	4.801	4.903	2,155,609	4.8554	-0.17%
2022-09-23	5.720	5.680	5.720	5.520	5.790	2,289,500	13,051,625	5.7006	4.877	4.843	4.877	4.707	4.937	2,685,049	4.8609	-0.69%
2022-09-22	5.760	5.760	5.790	5.660	5.830	1,009,500	5,798,730	5.7442	4.911	4.911	4.937	4.826	4.971	1,183,908	4.8980	-1.37%
2022-09-21	5.840	5.840	5.850	5.800	5.900	1,151,500	6,743,630	5.8564	4.980	4.980	4.988	4.946	5.031	1,350,441	4.9937	-1.18%
2022-09-20	5.910	5.910	5.920	5.770	5.940	2,001,804	11,772,457	5.8809	5.039	5.039	5.048	4.920	5.065	2,347,649	5.0146	-0.67%
2022-09-19	5.950	5.940	5.950	5.820	5.950	1,305,500	7,716,145	5.9105	5.073	5.065	5.073	4.963	5.073	1,531,047	5.0398	0.00%
2022-09-16	5.950	5.950	5.960	5.840	5.950	2,210,000	13,074,895	5.9162	5.073	5.073	5.082	4.980	5.073	2,591,814	5.0447	0.34%
2022-09-15	5.930	5.930	5.940	5.850	5.950	999,500	5,912,316	5.9153	5.056	5.056	5.065	4.988	5.073	1,172,180	5.0439	0.17%
2022-09-14	5.920	5.890	5.920	5.650	5.980	2,834,000	16,597,220	5.8565	5.048	5.022	5.048	4.818	5.099	3,323,620	4.9937	0.00%
2022-09-13	5.920	5.920	5.930	5.880	6.000	800,000	4,740,891	5.9261	5.048	5.048	5.056	5.014	5.116	938,213	5.0531	-0.84%
2022-09-09	5.970	5.970	5.980	5.920	6.040	1,957,102	11,678,871	5.9674	5.091	5.091	5.099	5.048	5.150	2,295,224	5.0883	0.34%
2022-09-08	5.950	5.900	5.950	5.830	6.000	1,638,500	9,718,138	5.9311	5.073	5.031	5.073	4.971	5.116	1,921,578	5.0574	-0.34%
2022-09-07	5.970	5.970	5.980	5.720	5.970	1,186,500	6,998,322	5.8983	5.091	5.091	5.099	4.877	5.091	1,391,487	5.0294	1.70%
2022-09-06	5.870	5.860	5.870	5.740	5.910	2,213,500	12,903,010	5.8292	5.005	4.997	5.005	4.894	5.039	2,595,919	4.9705	1.03%
2022-09-05	5.810	5.810	5.820	5.710	5.880	2,355,000	13,627,547	5.7866	4.954	4.954	4.963	4.869	5.014	2,761,865	4.9342	-1.86%
2022-09-02	5.920	5.870	5.920	5.810	5.990	3,555,000	20,988,670	5.9040	5.048	5.005	5.048	4.954	5.108	4,169,185	5.0342	-1.50%
2022-09-01	6.010	6.000	6.010	5.910	6.060	2,027,000	12,167,708	6.0028	5.125	5.116	5.125	5.039	5.167	2,377,198	5.1185	0.17%
2022-08-31	6.000	6.000	6.020	5.880	6.050	2,381,000	14,259,554	5.9889	5.116	5.116	5.133	5.014	5.159	2,792,357	5.1066	0.33%
2022-08-30	5.980	5.940	5.980	5.450	6.080	9,563,500	56,189,045	5.8754	5.099	5.065	5.099	4.647	5.184	11,215,753	5.0098	4.91%
2022-08-29	5.700	5.700	5.710	5.020	5.700	10,566,500	55,542,065	5.2564	4.860	4.860	4.869	4.280	4.860	12,392,037	4.4821	0.00%
2022-08-26	5.700	5.700	5.730	5.700	5.900	778,500	4,485,572	5.7618	4.860	4.860	4.886	4.860	5.031	912,999	4.9130	-1.38%
2022-08-25	5.780	5.760	5.780	5.680	5.850	665,000	3,816,685	5.7394	4.929	4.911	4.929	4.843	4.988	779,890	4.8939	2.12%
2022-08-24	5.660	5.650	5.690	5.660	5.800	1,068,500	6,114,448	5.7225	4.826	4.818	4.852	4.826	4.946	1,253,101	4.8795	-2.41%
2022-08-23	5.800	5.800	5.840	5.770	5.920	417,100	2,427,855	5.8208	4.946	4.946	4.980	4.920	5.048	489,161	4.9633	-1.53%
2022-08-22	5.890	5.890	5.930	5.860	6.020	547,000	3,244,241	5.9310	5.022	5.022	5.056	4.997	5.133	641,503	5.0572	-1.67%
2022-08-19	5.990	5.970	5.990	5.940	6.030	252,425	1,506,210	5.9670	5.108	5.091	5.108	5.065	5.142	296,036	5.0879	0.50%
2022-08-18	5.960	5.960	5.990	5.960	6.090	449,500	2,703,285	6.0140	5.082	5.082	5.108	5.082	5.193	527,159	5.1280	-1.81%
2022-08-17	6.070	6.050	6.070	6.000	6.110	374,500	2,270,358	6.0624	5.176	5.159	5.176	5.116	5.210	439,201	5.1693	-0.49%
2022-08-16	6.100	6.050	6.100	6.000	6.110	575,500	3,488,720	6.0621	5.201	5.159	5.201	5.116	5.210	674,927	5.1690	1.50%
2022-08-15	6.010	6.010	6.020	5.940	6.080	687,500	4,130,655	6.0082	5.125	5.125	5.133	5.065	5.184	806,277	5.1231	0.17%
2022-08-12	6.000	6.000	6.030	5.910	6.070	308,500	1,856,205	6.0169	5.116	5.116	5.142	5.039	5.176	361,798	5.1305	-0.17%
2022-08-11	6.010	6.000	6.010	5.910	6.090	485,000	2,910,767	6.0016	5.125	5.116	5.125	5.039	5.193	568,792	5.1175	2.21%
2022-08-10	5.880	5.880	5.890	5.860	6.020	944,000	5,584,770	5.9161	5.014	5.014	5.022	4.997	5.133	1,107,092	5.0445	-2.97%
2022-08-09	6.060	6.040	6.070	5.920	6.140	1,479,500	8,912,480	6.0240	5.167	5.150	5.176	5.048	5.235	1,735,108	5.1366	1.34%
2022-08-08	5.980	5.980	5.990	5.940	6.070	671,000	4,032,992	6.0104	5.099	5.099	5.108	5.065	5.176	786,926	5.1250	0.00%
2022-08-05	5.980	5.970	5.980	5.910	6.000	437,332	2,610,803	5.9698	5.099	5.091	5.099	5.039	5.116	512,888	5.0904	0.67%
2022-08-04	5.940	5.910	5.950	5.880	5.980	507,500	3,002,830	5.9169	5.065	5.039	5.073	5.014	5.099	595,179	5.0453	1.02%
2022-08-03	5.880	5.850	5.880	5.840	6.090	637,500	3,770,077	5.9138	5.014	4.988	5.014	4.980	5.193	747,639	5.0426	-0.68%
2022-08-02	5.920	5.900	5.920	5.880	6.100	1,950,051	11,620,910	5.9593	5.048	5.031	5.048	5.014	5.201	2,286,955	5.0814	-3.27%
2022-08-01	6.120	6.120	6.150	6.090	6.200	1,078,500	6,620,085	6.1382	5.218	5.218	5.244	5.193	5.287	1,264,829	5.2340	-2.24%
2022-07-29	6.260	6.260	6.280	6.210	6.480	1,056,000	6,651,620	6.2989	5.338	5.338	5.355	5.295	5.525	1,238,441	5.3710	-3.69%
2022-07-28	6.500	6.490	6.500	6.420	6.530	1,074,600	6,967,348	6.4837	5.542	5.534	5.542	5.474	5.568	1,260,255	5.5285	0.62%
2022-07-27	6.460	6.450	6.460	6.380	6.490	821,000	5,280,353	6.4316	5.508	5.500	5.508	5.440	5.534	962,841	5.4841	0.16%
2022-07-26	6.450	6.440	6.450	6.310	6.550	1,485,100	9,609,835	6.4708	5.500	5.491	5.500	5.380	5.585	1,741,676	5.5176	0.78%
2022-07-25	6.400	6.380	6.400	6.210	6.500	1,262,200	8,092,585	6.4115	5.457	5.440	5.457	5.295	5.542	1,480,266	5.4670	0.16%
2022-07-22	6.390	6.380	6.390	6.190	6.580	2,356,243	15,071,573	6.3964	5.449	5.440	5.449	5.278	5.611	2,763,323	5.4541	3.06%
2022-07-21	6.200	6.180	6.200	5.980	6.220	2,530,500	15,415,665	6.0919	5.287	5.270	5.287	5.099	5.304	2,967,686	5.1945	1.64%
2022-07-20	6.100	6.080	6.100	6.080	6.200	791,993	4,841,806	6.1134	5.201	5.184	5.201	5.184	5.287	928,823	5.2128	0.49%
2022-07-19	6.070	6.020	6.070	5.940	6.120	988,000	5,957,285	6.0296	5.176	5.133	5.176	5.065	5.218	1,158,693	5.1414	1.17%
2022-07-18	6.000	6.000	6.030	5.610	6.050	1,612,450	9,499,256	5.8912	5.116	5.116	5.142	4.784	5.159	1,891,027	5.0233	1.69%
2022-07-15	5.900	5.900	5.930	5.900	6.170	844,500	5,048,935	5.9786	5.031	5.031	5.056	5.031	5.261	990,401	5.0979	-3.59%
2022-07-14	6.120	6.070	6.120	6.060	6.170	590,000	3,604,395	6.1091	5.218	5.176	5.218	5.167	5.261	691,932	5.2092	0.33%
2022-07-13	6.100	6.100	6.130	6.050	6.220	676,000	4,148,970	6.1375	5.201	5.201	5.227	5.159	5.304	792,790	5.2334	0.33%
2022-07-12	6.080	6.080	6.100	6.040	6.210	913,408	5,579,802	6.1088	5.184	5.184	5.201	5.150	5.295	1,071,214	5.2089	-2.09%
2022-07-11	6.210	6.180	6.210	6.170	6.360	896,000	5,577,000	6.2243	5.295	5.270	5.295	5.261	5.423	1,050,799	5.3074	-2.51%
2022-07-08	6.370	6.320	6.370	6.310	6.430	412,058	2,623,065	6.3658	5.432	5.389	5.432	5.380	5.483	483,248	5.4280	0.31%
2022-07-07	6.350	6.350	6.360	6.230	6.370	757,500	4,793,317	6.3278	5.415	5.415	5.423	5.312	5.432	888,371	5.3956	-1.24%
2022-07-06	6.430	6.420	6.430	6.330	6.590	1,168,193	7,533,654	6.4490	5.483	5.474	5.483	5.397	5.619	1,370,018	5.4989	-1.08%
2022-07-05	6.500	6.460	6.500	6.450	6.710	1,140,000	7,451,532	6.5364	5.542	5.508	5.542	5.500	5.722	1,336,954	5.5735	-2.69%
2022-07-04	6.680	6.680	6.690	6.600	6.720	1,556,000	10,383,797	6.6734	5.696	5.696	5.704	5.628	5.730	1,824,825	5.6903	-0.30%
2022-06-30	6.700	6.680	6.700	6.440	6.760	3,986,072	26,521,810	6.6536	5.713	5.696	5.713	5.491	5.764	4,674,732	5.6734	2.45%
2022-06-29	6.540	6.470	6.540	6.470	6.620	1,382,000	9,042,207	6.5428	5.577	5.517	5.577	5.517	5.645	1,620,763	5.5790	-0.03%
2022-06-28	6.680	6.660	6.680	6.480	6.700	4,417,000	29,070,201	6.5814	5.578	5.562	5.578	5.411	5.595	5,289,381	5.4960	0.45%
2022-06-27	6.650	6.630	6.650	6.470	6.720	4,807,500	31,932,117	6.6421	5.553	5.537	5.553	5.403	5.612	5,757,007	5.5467	2.62%
2022-06-24	6.480	6.470	6.480	6.280	6.540	2,251,000	14,385,342	6.3906	5.411	5.403	5.411	5.244	5.461	2,695,585	5.3366	0.47%
2022-06-23	6.450	6.430	6.450	6.410	6.540	1,069,000	6,910,615	6.4646	5.386	5.369	5.386	5.353	5.461	1,280,133	5.3984	1.10%
2022-06-22	6.380	6.370	6.380	6.320	6.700	6,783,413	44,219,843	6.5188	5.328	5.319	5.328	5.278	5.595	8,123,174	5.4437	-4.63%
2022-06-21	6.690	6.670	6.690	6.490	6.740	3,509,000	23,265,724	6.6303	5.587	5.570	5.587	5.420	5.628	4,202,046	5.5368	1.83%
2022-06-20	6.570	6.570	6.580	6.080	6.700	10,752,500	69,773,345	6.4890	5.486	5.486	5.495	5.077	5.595	12,876,177	5.4188	9.50%
2022-06-17	6.000	5.970	6.000	5.630	6.020	5,173,000	30,725,574	5.9396	5.010	4.985	5.010	4.701	5.027	6,194,695	4.9600	4.90%
2022-06-16	5.720	5.720	5.740	5.700	6.000	2,828,500	16,434,406	5.8103	4.777	4.777	4.793	4.760	5.010	3,387,144	4.8520	-4.67%
2022-06-15	6.000	5.960	6.000	5.820	6.030	1,701,000	10,104,555	5.9404	5.010	4.977	5.010	4.860	5.035	2,036,957	4.9606	1.18%
2022-06-14	5.930	5.890	5.930	5.750	5.930	1,741,000	10,159,347	5.8354	4.952	4.919	4.952	4.802	4.952	2,084,857	4.8729	0.51%
2022-06-13	5.900	5.900	5.910	5.900	6.040	1,870,500	11,117,073	5.9434	4.927	4.927	4.935	4.927	5.044	2,239,934	4.9631	-3.12%
2022-06-10	6.090	6.070	6.090	5.980	6.160	1,823,200	11,044,361	6.0577	5.086	5.069	5.086	4.994	5.144	2,183,292	5.0586	0.16%
2022-06-09	6.080	6.030	6.080	6.010	6.240	1,924,500	11,725,709	6.0929	5.077	5.035	5.077	5.019	5.211	2,304,599	5.0880	-0.82%
2022-06-08	6.130	6.130	6.160	6.050	6.260	2,609,130	16,104,817	6.1725	5.119	5.119	5.144	5.052	5.228	3,124,447	5.1545	0.49%
2022-06-07	6.100	6.100	6.110	6.040	6.180	929,500	5,668,450	6.0984	5.094	5.094	5.102	5.044	5.161	1,113,081	5.0926	-0.97%
2022-06-06	6.160	6.150	6.160	6.020	6.200	1,729,500	10,617,885	6.1393	5.144	5.136	5.144	5.027	5.177	2,071,086	5.1267	0.82%
2022-06-02	6.110	6.110	6.130	6.080	6.260	783,000	4,797,000	6.1264	5.102	5.102	5.119	5.077	5.228	937,647	5.1160	-1.29%
2022-06-01	6.190	6.190	6.200	6.130	6.260	632,500	3,904,370	6.1729	5.169	5.169	5.177	5.119	5.228	757,422	5.1548	-0.80%
2022-05-31	6.240	6.230	6.250	6.180	6.310	1,454,500	9,049,797	6.2219	5.211	5.202	5.219	5.161	5.269	1,741,772	5.1957	-0.48%
2022-05-30	6.270	6.250	6.270	6.240	6.380	1,745,500	11,008,265	6.3067	5.236	5.219	5.236	5.211	5.328	2,090,246	5.2665	0.32%
2022-05-27	6.250	6.220	6.250	6.130	6.270	1,636,000	10,133,997	6.1944	5.219	5.194	5.219	5.119	5.236	1,959,119	5.1727	0.97%
2022-05-26	6.190	6.180	6.190	5.850	6.290	4,067,455	25,033,205	6.1545	5.169	5.161	5.169	4.885	5.253	4,870,799	5.1394	4.03%
2022-05-25	5.950	5.940	5.950	5.850	5.990	1,916,500	11,339,120	5.9166	4.969	4.960	4.969	4.885	5.002	2,295,019	4.9408	-0.83%
2022-05-24	6.000	5.990	6.000	5.660	6.010	4,368,349	25,503,782	5.8383	5.010	5.002	5.010	4.726	5.019	5,231,121	4.8754	1.18%
2022-05-23	5.930	5.910	5.930	5.900	5.980	679,976	4,036,732	5.9366	4.952	4.935	4.952	4.927	4.994	814,275	4.9575	-1.50%
2022-05-20	6.020	6.020	6.040	6.000	6.080	1,039,720	6,278,178	6.0383	5.027	5.027	5.044	5.010	5.077	1,245,070	5.0424	0.00%
2022-05-19	6.020	6.000	6.020	5.910	6.030	1,577,500	9,448,517	5.9896	5.027	5.010	5.027	4.935	5.035	1,889,065	5.0017	-0.33%
2022-05-18	6.040	6.040	6.050	5.960	6.110	2,682,000	16,133,389	6.0154	5.044	5.044	5.052	4.977	5.102	3,211,709	5.0233	-0.66%
2022-05-17	6.080	6.060	6.080	6.000	6.100	1,452,000	8,762,577	6.0348	5.077	5.061	5.077	5.010	5.094	1,738,778	5.0395	1.00%
2022-05-16	6.020	6.000	6.020	5.860	6.160	3,529,500	21,088,785	5.9750	5.027	5.010	5.027	4.894	5.144	4,226,595	4.9895	-0.82%
2022-05-13	6.070	6.030	6.070	6.000	6.120	1,654,476	10,038,085	6.0672	5.069	5.035	5.069	5.010	5.111	1,981,244	5.0666	0.83%
2022-05-12	6.020	6.000	6.020	5.960	6.030	2,216,000	13,298,936	6.0013	5.027	5.010	5.027	4.977	5.035	2,653,672	5.0115	0.17%
2022-05-11	6.010	6.000	6.010	6.000	6.240	3,447,329	21,087,919	6.1172	5.019	5.010	5.019	5.010	5.211	4,128,195	5.1083	0.00%
2022-05-10	6.010	6.000	6.010	5.810	6.070	5,160,627	30,876,979	5.9832	5.019	5.010	5.019	4.852	5.069	6,179,879	4.9964	0.67%
2022-05-06	5.970	5.970	6.000	5.930	6.100	2,789,839	16,802,878	6.0229	4.985	4.985	5.010	4.952	5.094	3,340,847	5.0295	-1.81%
2022-05-05	6.080	6.070	6.080	6.070	6.250	1,256,000	7,691,835	6.1241	5.077	5.069	5.077	5.069	5.219	1,504,067	5.1140	-1.30%
2022-05-04	6.160	6.130	6.170	6.110	6.340	880,100	5,453,235	6.1962	5.144	5.119	5.152	5.102	5.294	1,053,924	5.1742	-1.12%
2022-05-03	6.230	6.230	6.250	6.060	6.290	693,500	4,295,320	6.1937	5.202	5.202	5.219	5.061	5.253	830,470	5.1722	0.97%
2022-04-29	6.170	6.140	6.170	5.970	6.260	1,908,000	11,677,892	6.1205	5.152	5.127	5.152	4.985	5.228	2,284,840	5.1110	2.83%
2022-04-28	6.000	5.990	6.000	5.980	6.220	2,518,500	15,184,831	6.0293	5.010	5.002	5.010	4.994	5.194	3,015,917	5.0349	-3.23%
2022-04-27	6.200	6.180	6.200	5.820	6.260	2,922,500	17,808,930	6.0937	5.177	5.161	5.177	4.860	5.228	3,499,710	5.0887	4.38%
2022-04-26	5.940	5.940	6.000	5.910	6.110	4,037,044	24,233,612	6.0028	4.960	4.960	5.010	4.935	5.102	4,834,382	5.0128	1.02%
2022-04-25	5.880	5.860	5.880	5.770	6.100	4,513,500	26,812,577	5.9405	4.910	4.894	4.910	4.818	5.094	5,404,941	4.9608	-1.51%
2022-04-22	5.970	5.960	5.980	5.720	5.990	1,626,000	9,579,570	5.8915	4.985	4.977	4.994	4.777	5.002	1,947,144	4.9198	2.23%
2022-04-21	5.840	5.830	5.840	5.810	6.090	2,374,000	14,050,015	5.9183	4.877	4.868	4.877	4.852	5.086	2,842,878	4.9422	-3.95%
2022-04-20	6.080	6.080	6.100	6.060	6.450	1,940,287	12,034,336	6.2023	5.077	5.077	5.094	5.061	5.386	2,323,504	5.1794	-4.70%
2022-04-19	6.380	6.370	6.390	6.270	6.550	3,863,500	24,655,455	6.3816	5.328	5.319	5.336	5.236	5.470	4,626,562	5.3291	-2.15%
2022-04-14	6.520	6.520	6.530	6.180	6.550	5,350,000	34,460,265	6.4412	5.445	5.445	5.453	5.161	5.470	6,406,654	5.3788	3.49%
2022-04-13	6.300	6.290	6.300	6.190	6.450	3,463,500	21,872,957	6.3153	5.261	5.253	5.261	5.169	5.386	4,147,560	5.2737	-0.16%
2022-04-12	6.310	6.300	6.310	5.910	6.410	7,431,000	46,152,635	6.2108	5.269	5.261	5.269	4.935	5.353	8,898,663	5.1865	5.52%
2022-04-11	5.980	5.960	5.980	5.720	6.010	7,077,999	41,711,639	5.8931	4.994	4.977	4.994	4.777	5.019	8,475,942	4.9212	2.22%
2022-04-08	5.850	5.850	5.880	5.420	5.940	5,844,311	33,280,483	5.6945	4.885	4.885	4.910	4.526	4.960	6,998,594	4.7553	4.28%
2022-04-07	5.610	5.610	5.650	5.600	5.910	2,247,400	12,783,827	5.6883	4.685	4.685	4.718	4.676	4.935	2,691,274	4.7501	-3.77%
2022-04-06	5.830	5.830	5.840	5.610	5.960	4,159,500	24,187,210	5.8149	4.868	4.868	4.877	4.685	4.977	4,981,024	4.8559	0.52%
2022-04-04	5.800	5.800	5.820	5.590	5.830	1,570,720	8,987,521	5.7219	4.843	4.843	4.860	4.668	4.868	1,880,946	4.7782	-0.34%
2022-04-01	5.820	5.800	5.820	5.370	5.850	2,514,500	14,239,285	5.6629	4.860	4.843	4.860	4.484	4.885	3,011,127	4.7289	3.93%
2022-03-31	5.600	5.600	5.620	5.370	5.660	5,710,000	31,310,954	5.4835	4.676	4.676	4.693	4.484	4.726	6,837,756	4.5791	1.27%
2022-03-30	5.530	5.520	5.530	4.980	5.690	13,587,815	74,109,830	5.4541	4.618	4.610	4.618	4.159	4.752	16,271,482	4.5546	14.26%
2022-03-29	4.840	4.830	4.840	4.770	4.940	2,218,500	10,720,115	4.8321	4.042	4.033	4.042	3.983	4.125	2,656,666	4.0352	0.62%
2022-03-28	4.810	4.800	4.810	4.800	5.030	3,083,097	14,983,545	4.8599	4.017	4.008	4.017	4.008	4.200	3,692,025	4.0584	-4.37%
2022-03-25	5.030	5.020	5.030	5.010	5.340	1,694,500	8,741,880	5.1590	4.200	4.192	4.200	4.184	4.459	2,029,173	4.3081	-4.37%
2022-03-24	5.260	5.250	5.260	5.250	5.360	1,056,107	5,600,253	5.3027	4.392	4.384	4.392	4.384	4.476	1,264,694	4.4281	-1.50%
2022-03-23	5.340	5.320	5.340	5.240	5.430	2,476,860	13,236,908	5.3442	4.459	4.443	4.459	4.376	4.534	2,966,053	4.4628	1.52%
2022-03-22	5.260	5.260	5.280	5.140	5.290	1,183,000	6,179,895	5.2239	4.392	4.392	4.409	4.292	4.418	1,416,649	4.3623	0.77%
2022-03-21	5.220	5.190	5.220	5.150	5.370	1,308,812	6,831,243	5.2194	4.359	4.334	4.359	4.301	4.484	1,567,309	4.3586	-0.95%
2022-03-18	5.270	5.230	5.270	5.030	5.330	4,136,100	21,591,995	5.2204	4.401	4.367	4.401	4.200	4.451	4,953,002	4.3594	1.15%
2022-03-17	5.210	5.200	5.210	5.060	5.290	7,334,500	37,990,917	5.1798	4.351	4.342	4.351	4.225	4.418	8,783,103	4.3255	5.25%
2022-03-16	4.950	4.940	4.950	4.500	4.950	3,596,160	17,140,903	4.7664	4.134	4.125	4.134	3.758	4.134	4,306,421	3.9803	10.74%
2022-03-15	4.470	4.470	4.500	4.460	4.810	6,986,300	32,021,416	4.5835	3.733	3.733	3.758	3.724	4.017	8,366,132	3.8275	-2.40%
2022-03-14	4.580	4.570	4.580	4.580	5.000	5,855,500	27,668,775	4.7253	3.825	3.816	3.825	3.825	4.175	7,011,993	3.9459	-7.10%
2022-03-11	4.930	4.910	4.930	4.740	5.000	3,451,000	16,687,075	4.8354	4.117	4.100	4.117	3.958	4.175	4,132,591	4.0379	-1.40%
2022-03-10	5.000	4.980	5.000	4.920	5.200	2,588,000	13,070,345	5.0504	4.175	4.159	4.175	4.109	4.342	3,099,144	4.2174	-0.20%
2022-03-09	5.010	5.010	5.030	4.850	5.260	3,708,000	18,497,660	4.9886	4.184	4.184	4.200	4.050	4.392	4,440,350	4.1658	-1.57%
2022-03-08	5.090	5.080	5.090	5.080	5.320	3,618,500	18,817,592	5.2004	4.251	4.242	4.251	4.242	4.443	4,333,173	4.3427	-4.50%
2022-03-07	5.330	5.290	5.330	5.260	5.680	5,343,000	28,757,280	5.3822	4.451	4.418	4.451	4.392	4.743	6,398,271	4.4945	-6.33%
2022-03-04	5.690	5.680	5.690	5.670	5.810	2,664,500	15,213,520	5.7097	4.752	4.743	4.752	4.735	4.852	3,190,753	4.7680	-3.07%
2022-03-03	5.870	5.870	5.880	5.840	5.980	1,860,000	10,922,805	5.8725	4.902	4.902	4.910	4.877	4.994	2,227,360	4.9039	-0.84%
2022-03-02	5.920	5.890	5.920	5.890	6.060	2,210,000	13,188,777	5.9678	4.944	4.919	4.944	4.919	5.061	2,646,487	4.9835	-2.31%
2022-03-01	6.060	6.060	6.080	6.030	6.140	992,500	6,032,620	6.0782	5.061	5.061	5.077	5.035	5.127	1,188,524	5.0757	-0.66%
2022-02-28	6.100	6.080	6.100	5.840	6.100	1,946,500	11,638,015	5.9789	5.094	5.077	5.094	4.877	5.094	2,330,944	4.9928	2.52%
2022-02-25	5.950	5.950	5.970	5.880	6.100	1,461,000	8,739,012	5.9815	4.969	4.969	4.985	4.910	5.094	1,749,555	4.9950	1.19%
2022-02-24	5.880	5.880	5.900	5.880	6.120	1,978,500	11,778,120	5.9531	4.910	4.910	4.927	4.910	5.111	2,369,264	4.9712	-3.29%
2022-02-23	6.080	6.080	6.110	6.000	6.160	1,377,600	8,388,807	6.0894	5.077	5.077	5.102	5.010	5.144	1,649,683	5.0851	1.33%
2022-02-22	6.000	6.000	6.010	6.000	6.080	2,154,000	12,951,905	6.0130	5.010	5.010	5.019	5.010	5.077	2,579,427	5.0212	-1.32%
2022-02-21	6.080	6.070	6.080	6.070	6.180	1,701,000	10,369,055	6.0959	5.077	5.069	5.077	5.069	5.161	2,036,957	5.0905	-1.14%
2022-02-18	6.150	6.150	6.170	6.080	6.260	2,139,000	13,166,375	6.1554	5.136	5.136	5.152	5.077	5.228	2,561,464	5.1402	-1.13%
2022-02-17	6.220	6.220	6.240	6.130	6.330	1,906,500	11,929,766	6.2574	5.194	5.194	5.211	5.119	5.286	2,283,044	5.2254	0.81%
2022-02-16	6.170	6.170	6.190	6.140	6.340	4,799,500	29,833,870	6.2160	5.152	5.152	5.169	5.127	5.294	5,747,427	5.1908	-1.28%
2022-02-15	6.250	6.240	6.250	6.250	6.700	7,039,097	44,551,145	6.3291	5.219	5.211	5.219	5.219	5.595	8,429,357	5.2852	-6.44%
2022-02-14	6.680	6.680	6.690	6.680	6.910	1,996,000	13,434,602	6.7308	5.578	5.578	5.587	5.578	5.770	2,390,221	5.6207	-3.47%
2022-02-11	6.920	6.920	6.930	6.920	7.140	2,361,500	16,500,627	6.9873	5.779	5.779	5.787	5.779	5.962	2,827,909	5.8349	-2.67%
2022-02-10	7.110	7.100	7.110	6.950	7.170	2,000,600	14,167,210	7.0815	5.937	5.929	5.937	5.804	5.987	2,395,729	5.9135	0.71%
2022-02-09	7.060	7.040	7.060	6.900	7.060	1,465,500	10,266,510	7.0055	5.896	5.879	5.896	5.762	5.896	1,754,944	5.8500	2.32%
2022-02-08	6.900	6.880	6.900	6.820	6.990	964,500	6,649,105	6.8938	5.762	5.745	5.762	5.695	5.837	1,154,994	5.7568	-1.15%
2022-02-07	6.980	6.950	6.980	6.830	6.980	825,000	5,705,140	6.9153	5.829	5.804	5.829	5.704	5.829	987,942	5.7748	1.31%
2022-02-04	6.890	6.860	6.890	6.780	6.930	956,500	6,573,470	6.8724	5.754	5.729	5.754	5.662	5.787	1,145,414	5.7389	1.92%
2022-01-31	6.760	6.710	6.760	6.620	6.770	718,500	4,810,710	6.6955	5.645	5.603	5.645	5.528	5.653	860,408	5.5912	0.90%
2022-01-28	6.700	6.660	6.700	6.660	6.910	2,116,000	14,252,630	6.7356	5.595	5.562	5.595	5.562	5.770	2,533,921	5.6247	-3.87%
2022-01-27	6.970	6.950	6.970	6.870	6.970	4,309,500	29,844,120	6.9252	5.820	5.804	5.820	5.737	5.820	5,160,650	5.7830	0.14%
2022-01-26	6.960	6.930	6.960	6.870	7.050	5,054,500	35,179,780	6.9601	5.812	5.787	5.812	5.737	5.887	6,052,791	5.8122	-0.43%
2022-01-25	6.990	6.960	6.990	6.860	6.990	4,277,500	29,700,900	6.9435	5.837	5.812	5.837	5.729	5.837	5,122,329	5.7983	-0.43%
2022-01-24	7.020	7.000	7.020	6.970	7.150	1,734,000	12,195,715	7.0333	5.862	5.845	5.862	5.820	5.971	2,076,474	5.8733	-0.57%
2022-01-21	7.060	7.030	7.060	7.000	7.080	1,114,000	7,832,702	7.0312	5.896	5.871	5.896	5.845	5.912	1,334,021	5.8715	0.28%
2022-01-20	7.040	7.030	7.040	6.990	7.150	1,395,500	9,854,875	7.0619	5.879	5.871	5.879	5.837	5.971	1,671,119	5.8972	-0.14%
2022-01-19	7.050	7.040	7.050	6.920	7.050	1,177,000	8,237,870	6.9990	5.887	5.879	5.887	5.779	5.887	1,409,464	5.8447	1.00%
2022-01-18	6.980	6.980	7.000	6.980	7.040	1,294,000	9,061,245	7.0025	5.829	5.829	5.845	5.829	5.879	1,549,572	5.8476	-0.57%
2022-01-17	7.020	7.010	7.020	7.000	7.110	1,106,000	7,770,287	7.0256	5.862	5.854	5.862	5.845	5.937	1,324,441	5.8668	-0.28%
2022-01-14	7.040	7.020	7.040	6.940	7.060	2,558,000	17,950,420	7.0174	5.879	5.862	5.879	5.795	5.896	3,063,219	5.8600	0.57%
2022-01-13	7.000	7.000	7.010	6.970	7.260	5,762,500	40,421,767	7.0146	5.845	5.845	5.854	5.820	6.063	6,900,625	5.8577	-3.58%
2022-01-12	7.260	7.260	7.270	7.190	7.420	1,836,200	13,374,832	7.2840	6.063	6.063	6.071	6.004	6.196	2,198,859	6.0826	-2.42%
2022-01-11	7.440	7.430	7.440	7.250	7.540	2,657,000	19,730,625	7.4259	6.213	6.205	6.213	6.054	6.296	3,181,772	6.2011	0.68%
2022-01-10	7.390	7.370	7.390	6.890	7.400	5,790,500	41,835,545	7.2249	6.171	6.154	6.171	5.754	6.180	6,934,155	6.0333	6.64%
2022-01-07	6.930	6.920	6.930	6.920	7.000	3,537,000	24,625,575	6.9623	5.787	5.779	5.787	5.779	5.845	4,235,577	5.8140	-0.29%
2022-01-06	6.950	6.940	6.950	6.640	6.970	7,377,800	50,462,429	6.8398	5.804	5.795	5.804	5.545	5.820	8,834,955	5.7117	3.27%
2022-01-05	6.730	6.730	6.750	6.650	7.270	9,560,754	66,159,246	6.9199	5.620	5.620	5.637	5.553	6.071	11,449,054	5.7786	-7.04%
2022-01-04	7.240	7.240	7.270	7.180	7.340	3,169,200	22,950,540	7.2417	6.046	6.046	6.071	5.996	6.129	3,795,134	6.0474	0.84%
2022-01-03	7.180	7.180	7.200	7.180	7.530	2,537,500	18,379,892	7.2433	5.996	5.996	6.012	5.996	6.288	3,038,670	6.0487	-2.97%
2021-12-31	7.400	7.400	7.420	7.320	7.580	2,023,500	15,100,268	7.4625	6.180	6.180	6.196	6.113	6.330	2,423,152	6.2317	1.65%
2021-12-30	7.280	7.280	7.290	7.270	7.710	3,975,258	29,592,018	7.4440	6.079	6.079	6.088	6.071	6.438	4,760,393	6.2163	-5.58%
2021-12-29	7.710	7.710	7.720	7.520	7.780	3,125,000	23,929,955	7.6576	6.438	6.438	6.447	6.280	6.497	3,742,204	6.3946	0.26%
2021-12-28	7.690	7.680	7.690	7.650	8.160	5,351,500	41,899,190	7.8294	6.422	6.413	6.422	6.388	6.814	6,408,450	6.5381	-4.59%
2021-12-24	8.060	8.060	8.070	8.010	8.310	3,227,000	26,307,460	8.1523	6.731	6.731	6.739	6.689	6.939	3,864,350	6.8077	-1.35%
2021-12-23	8.170	8.170	8.190	7.970	8.220	7,308,500	59,301,909	8.1141	6.823	6.823	6.839	6.656	6.864	8,751,968	6.7758	2.90%
2021-12-22	7.940	7.930	7.940	7.810	8.050	5,404,500	42,796,635	7.9187	6.630	6.622	6.630	6.522	6.722	6,471,918	6.6127	1.53%
2021-12-21	7.820	7.820	7.840	7.610	7.880	4,691,000	36,447,846	7.7697	6.530	6.530	6.547	6.355	6.580	5,617,498	6.4883	2.76%
2021-12-20	7.610	7.600	7.610	7.450	7.730	3,247,500	24,708,355	7.6084	6.355	6.347	6.355	6.221	6.455	3,888,899	6.3536	0.93%
2021-12-17	7.540	7.530	7.540	7.400	7.590	3,106,007	23,250,047	7.4855	6.296	6.288	6.296	6.180	6.338	3,719,460	6.2509	-0.40%
2021-12-16	7.570	7.550	7.570	7.160	7.690	9,126,500	68,551,740	7.5113	6.321	6.305	6.321	5.979	6.422	10,929,033	6.2724	4.85%
2021-12-15	7.220	7.220	7.250	7.210	7.450	3,465,637	25,495,001	7.3565	6.029	6.029	6.054	6.021	6.221	4,150,119	6.1432	-1.10%
2021-12-14	7.300	7.290	7.300	7.290	7.470	5,345,000	39,493,000	7.3888	6.096	6.088	6.096	6.088	6.238	6,400,666	6.1701	-2.28%
2021-12-13	7.470	7.470	7.500	7.440	7.620	3,500,600	26,248,206	7.4982	6.238	6.238	6.263	6.213	6.363	4,191,987	6.2615	-0.40%
2021-12-10	7.500	7.500	7.510	7.330	7.560	4,599,000	34,438,610	7.4883	6.263	6.263	6.271	6.121	6.313	5,507,327	6.2532	0.13%
2021-12-09	7.490	7.480	7.490	7.230	7.560	9,290,500	68,882,075	7.4142	6.255	6.246	6.255	6.038	6.313	11,125,424	6.1914	2.60%
2021-12-08	7.300	7.260	7.300	7.040	7.300	6,982,500	50,274,325	7.2000	6.096	6.063	6.096	5.879	6.096	8,361,581	6.0125	1.39%
2021-12-07	7.200	7.200	7.220	7.180	7.250	1,657,000	11,939,855	7.2057	6.012	6.012	6.029	5.996	6.054	1,984,266	6.0173	0.00%
2021-12-06	7.200	7.190	7.200	7.100	7.230	6,468,500	46,351,360	7.1657	6.012	6.004	6.012	5.929	6.038	7,746,064	5.9839	-0.55%
2021-12-03	7.240	7.230	7.240	7.240	7.460	3,363,500	24,710,125	7.3466	6.046	6.038	6.046	6.046	6.230	4,027,809	6.1349	0.14%
2021-12-02	7.230	7.230	7.240	7.150	7.260	3,115,500	22,457,815	7.2084	6.038	6.038	6.046	5.971	6.063	3,730,828	6.0195	0.42%
2021-12-01	7.200	7.200	7.210	7.170	7.250	2,905,500	20,937,800	7.2063	6.012	6.012	6.021	5.987	6.054	3,479,352	6.0177	0.00%
2021-11-30	7.200	7.200	7.210	6.950	7.220	7,447,000	53,057,550	7.1247	6.012	6.012	6.021	5.804	6.029	8,917,823	5.9496	0.14%
2021-11-29	7.190	7.160	7.190	6.980	7.220	6,866,500	49,113,490	7.1526	6.004	5.979	6.004	5.829	6.029	8,222,671	5.9729	0.14%
2021-11-26	7.180	7.160	7.180	7.100	7.200	4,952,000	35,479,060	7.1646	5.996	5.979	5.996	5.929	6.012	5,930,047	5.9829	0.42%
2021-11-25	7.150	7.140	7.150	7.060	7.220	4,371,000	31,384,825	7.1802	5.971	5.962	5.971	5.896	6.029	5,234,296	5.9960	-0.14%
2021-11-24	7.160	7.150	7.160	7.100	7.300	10,429,000	74,757,595	7.1682	5.979	5.971	5.979	5.929	6.096	12,488,784	5.9860	0.00%
2021-11-23	7.160	7.140	7.160	6.990	7.220	7,811,000	55,833,050	7.1480	5.979	5.962	5.979	5.837	6.029	9,353,715	5.9691	-0.83%
2021-11-22	7.220	7.190	7.220	6.860	7.220	16,278,752	115,514,561	7.0960	6.029	6.004	6.029	5.729	6.029	19,493,893	5.9257	0.56%
2021-11-19	7.180	7.170	7.180	6.820	7.250	25,464,300	179,732,586	7.0582	5.996	5.987	5.996	5.695	6.054	30,493,637	5.8941	-0.42%
2021-11-18	7.210	7.200	7.210	7.200	7.660	8,853,800	65,398,471	7.3865	6.021	6.012	6.021	6.012	6.397	10,602,473	6.1682	-4.25%
2021-11-17	7.530	7.520	7.530	7.060	7.760	30,246,700	226,903,842	7.5018	6.288	6.280	6.288	5.896	6.480	36,220,586	6.2645	6.81%
2021-11-16	7.050	7.040	7.050	6.950	7.080	3,769,000	26,423,835	7.0108	5.887	5.879	5.887	5.804	5.912	4,513,398	5.8545	0.71%
2021-11-15	7.000	6.990	7.000	6.910	7.050	5,431,500	37,872,120	6.9727	5.845	5.837	5.845	5.770	5.887	6,504,251	5.8227	0.00%
2021-11-12	7.000	6.990	7.000	6.960	7.060	5,230,500	36,575,252	6.9927	5.845	5.837	5.845	5.812	5.896	6,263,552	5.8394	0.00%
2021-11-11	7.000	6.990	7.000	6.950	7.060	2,261,300	15,842,070	7.0057	5.845	5.837	5.845	5.804	5.896	2,707,919	5.8503	0.29%
2021-11-10	6.980	6.980	6.990	6.850	7.040	9,053,818	62,845,950	6.9414	5.829	5.829	5.837	5.720	5.879	10,841,996	5.7965	0.87%
2021-11-09	6.920	6.900	6.920	6.840	6.960	2,904,500	20,083,280	6.9145	5.779	5.762	5.779	5.712	5.812	3,478,154	5.7741	-0.43%
2021-11-08	6.950	6.940	6.950	6.820	7.000	6,144,500	42,515,575	6.9193	5.804	5.795	5.804	5.695	5.845	7,358,072	5.7781	1.91%
2021-11-05	6.820	6.810	6.820	6.660	6.890	9,846,000	67,030,130	6.8079	5.695	5.687	5.695	5.562	5.754	11,790,638	5.6850	0.59%
2021-11-04	6.780	6.780	6.790	6.770	6.950	2,877,000	19,641,890	6.8272	5.662	5.662	5.670	5.653	5.804	3,445,223	5.7012	-3.00%
2021-11-03	6.990	6.970	6.990	6.900	7.060	3,652,579	25,484,831	6.9772	5.837	5.820	5.837	5.762	5.896	4,373,983	5.8265	-0.14%
2021-11-02	7.000	6.990	7.000	6.970	7.090	3,488,500	24,469,325	7.0143	5.845	5.837	5.845	5.820	5.921	4,177,498	5.8574	0.43%
2021-11-01	6.970	6.970	6.990	6.940	7.040	2,623,000	18,338,242	6.9913	5.820	5.820	5.837	5.795	5.879	3,141,057	5.8382	-0.43%
2021-10-29	7.000	6.990	7.000	6.750	7.050	5,947,738	41,539,169	6.9840	5.845	5.837	5.845	5.637	5.887	7,122,448	5.8321	3.70%
2021-10-28	6.750	6.740	6.750	6.600	6.930	8,130,500	55,122,087	6.7797	5.637	5.628	5.637	5.511	5.787	9,736,318	5.6615	-2.60%
2021-10-27	6.930	6.930	6.940	6.900	7.080	2,757,500	19,182,710	6.9566	5.787	5.787	5.795	5.762	5.912	3,302,121	5.8092	-0.86%
2021-10-26	6.990	6.990	7.010	6.870	7.100	4,387,148	30,574,143	6.9690	5.837	5.837	5.854	5.737	5.929	5,253,633	5.8196	0.14%
2021-10-25	6.980	6.980	6.990	6.930	7.260	5,153,726	36,459,720	7.0744	5.829	5.829	5.837	5.787	6.063	6,171,615	5.9076	-1.55%
2021-10-22	7.090	7.080	7.090	7.000	7.190	3,921,300	27,864,352	7.1059	5.921	5.912	5.921	5.845	6.004	4,695,778	5.9339	0.71%
2021-10-21	7.040	7.040	7.060	6.950	7.160	7,939,500	55,973,315	7.0500	5.879	5.879	5.896	5.804	5.979	9,507,594	5.8872	1.29%
2021-10-20	6.950	6.950	6.960	6.860	7.050	8,225,500	57,218,570	6.9562	5.804	5.804	5.812	5.729	5.887	9,850,081	5.8089	0.14%
2021-10-19	6.940	6.940	6.980	6.810	7.000	7,907,000	54,792,529	6.9296	5.795	5.795	5.829	5.687	5.845	9,468,675	5.7867	-0.14%
2021-10-18	6.950	6.940	6.950	6.860	7.030	1,534,000	10,687,420	6.9670	5.804	5.795	5.804	5.729	5.871	1,836,973	5.8180	-0.71%
2021-10-15	7.000	6.990	7.000	6.830	7.210	8,295,500	57,790,717	6.9665	5.845	5.837	5.845	5.704	6.021	9,933,906	5.8175	-3.05%
2021-10-12	7.220	7.210	7.220	6.910	7.290	6,484,000	46,659,158	7.1960	6.029	6.021	6.029	5.770	6.088	7,764,625	6.0092	3.14%
2021-10-11	7.000	6.990	7.000	6.910	7.130	2,519,000	17,689,760	7.0225	5.845	5.837	5.845	5.770	5.954	3,016,516	5.8643	0.14%
2021-10-08	6.990	6.990	7.000	6.720	7.020	5,670,500	39,280,613	6.9272	5.837	5.837	5.845	5.612	5.862	6,790,454	5.7847	-0.14%
2021-10-07	7.000	7.000	7.020	6.910	7.070	2,047,000	14,320,845	6.9960	5.845	5.845	5.862	5.770	5.904	2,451,294	5.8422	-0.28%
2021-10-06	7.020	7.000	7.020	6.830	7.030	5,124,000	35,653,155	6.9581	5.862	5.845	5.862	5.704	5.871	6,136,018	5.8105	0.43%
2021-10-05	6.990	6.970	6.990	6.780	7.050	2,752,500	19,167,285	6.9636	5.837	5.820	5.837	5.662	5.887	3,296,134	5.8151	0.00%
2021-10-04	6.990	6.980	6.990	6.630	7.050	6,731,650	46,724,584	6.9410	5.837	5.829	5.837	5.537	5.887	8,061,187	5.7962	2.64%
2021-09-30	6.810	6.810	6.820	6.510	6.850	3,683,180	24,925,365	6.7673	5.687	5.687	5.695	5.436	5.720	4,410,628	5.6512	2.25%
2021-09-29	6.660	6.600	6.660	6.390	6.660	4,347,500	28,313,822	6.5127	5.562	5.511	5.562	5.336	5.562	5,206,155	5.4385	0.15%
2021-09-28	6.650	6.610	6.660	6.520	6.740	2,077,029	13,873,169	6.6793	5.553	5.520	5.562	5.445	5.628	2,487,253	5.5777	0.30%
2021-09-27	6.630	6.630	6.640	6.430	6.640	3,498,000	22,814,167	6.5221	5.537	5.537	5.545	5.369	5.545	4,188,874	5.4464	0.45%
2021-09-24	6.600	6.600	6.610	6.510	6.700	3,080,831	20,385,904	6.6170	5.511	5.511	5.520	5.436	5.595	3,689,312	5.5257	-1.20%
2021-09-23	6.680	6.670	6.680	6.530	6.710	3,745,500	24,840,110	6.6320	5.578	5.570	5.578	5.453	5.603	4,485,256	5.5382	2.61%
2021-09-21	6.510	6.510	6.530	6.380	6.600	1,593,500	10,363,190	6.5034	5.436	5.436	5.453	5.328	5.511	1,908,225	5.4308	1.40%
2021-09-20	6.420	6.420	6.430	6.190	6.580	5,842,700	37,343,349	6.3915	5.361	5.361	5.369	5.169	5.495	6,996,665	5.3373	-3.46%
2021-09-17	6.650	6.630	6.650	6.400	6.670	10,356,938	68,573,339	6.6210	5.553	5.537	5.553	5.344	5.570	12,402,489	5.5290	3.58%
2021-09-16	6.420	6.400	6.420	6.400	6.570	3,648,000	23,580,079	6.4638	5.361	5.344	5.361	5.344	5.486	4,368,500	5.3978	-1.38%
2021-09-15	6.510	6.510	6.530	6.510	6.920	6,744,000	44,999,310	6.6725	5.436	5.436	5.453	5.436	5.779	8,075,976	5.5720	-6.06%
2021-09-14	6.930	6.920	6.930	6.920	7.220	3,684,000	26,018,210	7.0625	5.787	5.779	5.787	5.779	6.029	4,411,610	5.8977	-2.67%
2021-09-13	7.120	7.120	7.150	6.820	7.230	5,761,800	40,678,585	7.0600	5.946	5.946	5.971	5.695	6.038	6,899,787	5.8956	2.89%
2021-09-10	6.920	6.910	6.920	6.880	7.000	2,746,000	19,086,328	6.9506	5.779	5.770	5.779	5.745	5.845	3,288,350	5.8042	-0.14%
2021-09-09	6.930	6.920	6.930	6.700	7.060	14,963,936	102,731,174	6.8653	5.787	5.779	5.787	5.595	5.896	17,919,394	5.7330	-0.86%
2021-09-08	6.990	6.990	7.000	6.980	7.230	5,717,600	40,372,530	7.0611	5.837	5.837	5.845	5.829	6.038	6,846,857	5.8965	-2.78%
2021-09-07	7.190	7.180	7.190	6.950	7.310	7,746,050	55,675,351	7.1876	6.004	5.996	6.004	5.804	6.104	9,275,937	6.0021	2.71%
2021-09-06	7.000	7.000	7.010	6.910	7.220	13,431,000	94,578,515	7.0418	5.845	5.845	5.854	5.770	6.029	16,083,695	5.8804	-3.18%
2021-09-03	7.230	7.220	7.230	7.060	7.360	13,219,500	95,043,060	7.1896	6.038	6.029	6.038	5.896	6.146	15,830,423	6.0038	-3.08%
2021-09-02	7.460	7.460	7.470	7.450	8.100	13,899,500	107,527,670	7.7361	6.230	6.230	6.238	6.221	6.764	16,644,726	6.4602	-6.28%
2021-09-01	7.960	7.960	7.980	7.580	8.020	20,496,500	162,321,066	7.9195	6.647	6.647	6.664	6.330	6.697	24,544,669	6.6133	2.58%
2021-08-31	7.760	7.760	7.780	7.200	7.900	37,008,168	279,251,326	7.5457	6.480	6.480	6.497	6.012	6.597	44,317,481	6.3012	3.60%
2021-08-30	7.490	7.480	7.490	6.690	7.560	33,071,357	236,773,887	7.1595	6.255	6.246	6.255	5.587	6.313	39,603,128	5.9787	11.96%
2021-08-27	6.690	6.690	6.700	6.240	6.790	24,767,000	160,457,445	6.4787	5.587	5.587	5.595	5.211	5.670	29,658,616	5.4101	3.24%
2021-08-26	6.480	6.470	6.480	5.850	6.530	31,331,900	197,609,251	6.3070	5.411	5.403	5.411	4.885	5.453	37,520,119	5.2668	9.27%
2021-08-25	5.930	5.920	5.930	5.850	6.170	6,877,500	41,171,727	5.9864	4.952	4.944	4.952	4.885	5.152	8,235,843	4.9991	-1.00%
2021-08-24	5.990	5.990	6.000	5.840	6.120	11,365,600	67,967,713	5.9801	5.002	5.002	5.010	4.877	5.111	13,610,367	4.9938	3.45%
2021-08-23	5.790	5.790	5.800	5.750	6.100	9,006,263	52,807,525	5.8634	4.835	4.835	4.843	4.802	5.094	10,785,049	4.8964	-4.30%
2021-08-20	6.050	6.040	6.050	5.750	6.100	10,628,315	63,043,516	5.9317	5.052	5.044	5.052	4.802	5.094	12,727,465	4.9533	1.51%
2021-08-19	5.960	5.950	5.960	5.930	6.410	7,813,176	47,685,051	6.1032	4.977	4.969	4.977	4.952	5.353	9,356,320	5.0966	-6.14%
2021-08-18	6.350	6.350	6.370	6.300	6.560	6,520,000	41,817,725	6.4138	5.303	5.303	5.319	5.261	5.478	7,807,735	5.3559	0.16%
2021-08-17	6.340	6.330	6.340	6.300	6.520	7,103,500	45,484,490	6.4031	5.294	5.286	5.294	5.261	5.445	8,506,480	5.3470	-2.91%
2021-08-16	6.530	6.530	6.550	6.500	6.720	3,313,000	21,780,394	6.5742	5.453	5.453	5.470	5.428	5.612	3,967,335	5.4899	-1.95%
2021-08-13	6.660	6.650	6.660	6.420	6.700	9,820,500	64,419,871	6.5597	5.562	5.553	5.562	5.361	5.595	11,760,102	5.4778	1.37%
2021-08-12	6.570	6.570	6.590	6.530	6.790	13,421,000	89,067,698	6.6364	5.486	5.486	5.503	5.453	5.670	16,071,720	5.5419	-3.10%
2021-08-11	6.780	6.780	6.790	6.720	7.040	9,295,300	63,694,464	6.8523	5.662	5.662	5.670	5.612	5.879	11,131,172	5.7222	-1.31%
2021-08-10	6.870	6.860	6.870	6.490	6.990	35,684,420	245,139,562	6.8697	5.737	5.729	5.737	5.420	5.837	42,732,285	5.7366	4.09%
2021-08-09	6.600	6.590	6.600	6.520	6.720	7,938,500	52,497,295	6.6130	5.511	5.503	5.511	5.445	5.612	9,506,397	5.5223	-2.37%
2021-08-06	6.760	6.760	6.780	6.720	6.940	5,725,000	38,840,390	6.7843	5.645	5.645	5.662	5.612	5.795	6,855,718	5.6654	-2.59%
2021-08-05	6.940	6.920	6.940	6.630	6.950	10,132,840	68,839,929	6.7937	5.795	5.779	5.795	5.537	5.804	12,134,131	5.6732	-0.43%
2021-08-04	6.970	6.960	6.980	6.970	7.130	4,779,050	33,608,943	7.0326	5.820	5.812	5.829	5.820	5.954	5,722,938	5.8727	-2.11%
2021-08-03	7.120	7.070	7.120	6.950	7.250	5,328,500	37,552,925	7.0476	5.946	5.904	5.946	5.804	6.054	6,380,907	5.8852	-0.84%
2021-08-02	7.180	7.170	7.180	6.960	7.360	9,852,189	70,891,360	7.1955	5.996	5.987	5.996	5.812	6.146	11,798,049	6.0087	2.57%
2021-07-30	7.000	7.000	7.010	6.800	7.260	11,759,500	81,797,795	6.9559	5.845	5.845	5.854	5.678	6.063	14,082,065	5.8087	-2.78%
2021-07-29	7.200	7.200	7.210	7.080	7.580	9,596,800	69,723,973	7.2653	6.012	6.012	6.021	5.912	6.330	11,492,220	6.0671	-0.55%
2021-07-28	7.240	7.220	7.240	6.900	7.440	13,163,500	94,305,720	7.1642	6.046	6.029	6.046	5.762	6.213	15,763,362	5.9826	-0.41%
2021-07-27	7.270	7.250	7.270	7.040	8.190	20,902,500	158,334,960	7.5749	6.071	6.054	6.071	5.879	6.839	25,030,857	6.3256	-10.80%
2021-07-26	8.150	8.150	8.160	8.010	8.400	8,945,732	72,755,572	8.1330	6.806	6.806	6.814	6.689	7.015	10,712,562	6.7916	-3.89%
2021-07-23	8.480	8.480	8.500	7.860	8.520	19,185,674	159,605,745	8.3190	7.081	7.081	7.098	6.564	7.115	22,974,948	6.9469	4.69%
2021-07-22	8.100	8.100	8.120	7.800	8.390	28,385,510	229,778,651	8.0949	6.764	6.764	6.781	6.514	7.006	33,991,801	6.7598	2.66%
2021-07-21	7.890	7.890	7.910	7.600	8.000	41,919,200	328,116,940	7.8274	6.589	6.589	6.605	6.347	6.681	50,198,468	6.5364	-5.05%
2021-07-20	8.310	8.310	8.330	8.170	8.550	8,742,433	72,471,538	8.2896	6.939	6.939	6.956	6.823	7.140	10,469,111	6.9224	-1.31%
2021-07-19	8.420	8.420	8.430	8.300	8.650	7,237,000	61,138,777	8.4481	7.031	7.031	7.040	6.931	7.223	8,666,347	7.0547	-2.55%
2021-07-16	8.640	8.640	8.650	8.640	8.920	7,931,500	69,006,405	8.7003	7.215	7.215	7.223	7.215	7.449	9,498,014	7.2654	-2.04%
2021-07-15	8.820	8.820	8.840	8.660	9.010	5,093,700	44,705,133	8.7766	7.365	7.365	7.382	7.232	7.524	6,099,733	7.3290	-1.12%
2021-07-14	8.920	8.920	8.940	8.910	9.150	6,725,435	60,292,211	8.9648	7.449	7.449	7.466	7.440	7.641	8,053,745	7.4862	-1.00%
2021-07-13	9.010	9.000	9.010	8.800	9.080	14,589,500	131,089,311	8.9852	7.524	7.516	7.524	7.349	7.582	17,471,005	7.5032	2.39%
2021-07-12	8.800	8.800	8.810	8.720	9.130	17,604,580	155,883,230	8.8547	7.349	7.349	7.357	7.282	7.624	21,081,580	7.3943	-3.61%
2021-07-09	9.130	9.120	9.130	8.670	9.180	14,924,504	131,776,370	8.8295	7.624	7.616	7.624	7.240	7.666	17,872,174	7.3733	2.47%
2021-07-08	8.910	8.910	8.920	8.800	9.470	26,515,300	237,538,273	8.9585	7.440	7.440	7.449	7.349	7.908	31,752,215	7.4810	-4.71%
2021-07-07	9.350	9.350	9.370	9.300	9.700	9,411,000	88,991,179	9.4561	7.808	7.808	7.825	7.766	8.100	11,269,723	7.8965	-2.20%
2021-07-06	9.560	9.550	9.560	9.260	10.12	56,248,300	535,284,767	9.5165	7.983	7.975	7.983	7.733	8.451	67,357,643	7.9469	-5.16%
2021-07-05	10.08	10.06	10.08	9.950	10.64	10,811,120	108,784,812	10.062	8.417	8.401	8.417	8.309	8.885	12,946,375	8.4027	-4.18%
2021-07-02	10.52	10.52	10.64	10.52	11.10	6,300,700	67,164,806	10.660	8.785	8.785	8.885	8.785	9.269	7,545,122	8.9018	-4.19%
2021-06-30	10.98	10.96	10.98	10.80	11.26	8,115,020	89,646,329	11.047	9.169	9.152	9.169	9.019	9.403	9,717,780	9.2250	0.08%
2021-06-29	11.04	10.84	11.04	10.64	11.04	4,554,003	48,977,228	10.755	9.162	8.996	9.162	8.830	9.162	5,487,742	8.9248	3.37%
2021-06-28	10.68	10.66	10.68	10.64	10.96	2,953,500	31,603,160	10.700	8.863	8.846	8.863	8.830	9.095	3,559,076	8.8796	-1.84%
2021-06-25	10.88	10.84	10.88	10.78	11.06	3,329,000	36,156,390	10.861	9.029	8.996	9.029	8.946	9.178	4,011,568	9.0130	-0.18%
2021-06-24	10.90	10.88	10.90	10.72	10.98	2,701,000	29,251,960	10.830	9.045	9.029	9.045	8.896	9.112	3,254,805	8.9873	0.00%
2021-06-23	10.90	10.86	10.90	10.60	10.98	7,793,800	83,989,668	10.776	9.045	9.012	9.045	8.796	9.112	9,391,816	8.9429	0.74%
2021-06-22	10.82	10.80	10.82	10.80	11.02	3,677,100	40,003,860	10.879	8.979	8.962	8.979	8.962	9.145	4,431,041	9.0281	-0.55%
2021-06-21	10.88	10.88	10.92	10.86	11.40	10,017,128	110,089,266	10.990	9.029	9.029	9.062	9.012	9.460	12,071,009	9.1201	-4.73%
2021-06-18	11.42	11.42	11.44	11.22	11.76	28,618,408	328,201,770	11.468	9.477	9.477	9.493	9.311	9.759	34,486,237	9.5169	0.18%
2021-06-17	11.40	11.40	11.42	11.22	11.60	10,185,590	116,099,262	11.398	9.460	9.460	9.477	9.311	9.626	12,274,012	9.4590	-0.87%
2021-06-16	11.50	11.48	11.50	11.18	11.60	19,502,100	223,785,155	11.475	9.543	9.527	9.543	9.278	9.626	23,500,750	9.5225	2.13%
2021-06-15	11.26	11.26	11.28	10.86	11.26	7,237,750	80,107,444	11.068	9.344	9.344	9.361	9.012	9.344	8,721,756	9.1848	2.93%
2021-06-11	10.94	10.92	10.96	10.86	11.18	4,060,700	44,500,620	10.959	9.079	9.062	9.095	9.012	9.278	4,893,293	9.0942	-0.55%
2021-06-10	11.00	10.96	11.00	10.76	11.20	7,516,100	82,114,338	10.925	9.128	9.095	9.128	8.929	9.294	9,057,178	9.0662	-1.61%
2021-06-09	11.18	11.18	11.20	10.66	11.32	15,127,700	168,267,010	11.123	9.278	9.278	9.294	8.846	9.394	18,229,436	9.2305	4.88%
2021-06-08	10.66	10.66	10.68	10.54	10.90	6,704,100	71,902,312	10.725	8.846	8.846	8.863	8.747	9.045	8,078,688	8.9002	1.52%
2021-06-07	10.50	10.50	10.52	10.46	10.88	4,138,500	43,617,874	10.540	8.713	8.713	8.730	8.680	9.029	4,987,045	8.7462	-0.94%
2021-06-04	10.60	10.60	10.62	10.30	10.76	8,103,000	85,584,940	10.562	8.796	8.796	8.813	8.547	8.929	9,764,414	8.7650	-1.49%
2021-06-03	10.76	10.74	10.76	10.60	11.28	10,967,732	119,110,220	10.860	8.929	8.913	8.929	8.796	9.361	13,216,522	9.0122	-4.10%
2021-06-02	11.22	11.22	11.24	11.06	11.40	4,483,600	50,129,034	11.181	9.311	9.311	9.328	9.178	9.460	5,402,903	9.2782	-0.88%
2021-06-01	11.32	11.30	11.34	11.16	11.48	4,365,292	49,246,525	11.281	9.394	9.377	9.411	9.261	9.527	5,260,338	9.3619	-0.53%
2021-05-31	11.38	11.38	11.46	11.00	11.48	6,107,292	68,826,022	11.269	9.444	9.444	9.510	9.128	9.527	7,359,512	9.3520	2.89%
2021-05-28	11.06	11.04	11.06	10.92	11.52	8,901,100	98,679,578	11.086	9.178	9.162	9.178	9.062	9.560	10,726,154	9.1999	-2.64%
2021-05-27	11.36	11.34	11.36	11.30	11.66	7,838,500	89,506,855	11.419	9.427	9.411	9.427	9.377	9.676	9,445,682	9.4760	1.25%
2021-05-26	11.22	11.20	11.24	11.10	11.90	25,290,500	291,221,030	11.515	9.311	9.294	9.328	9.211	9.875	30,475,985	9.5558	-1.41%
2021-05-25	11.38	11.38	11.40	10.66	11.64	32,478,065	366,280,899	11.278	9.444	9.444	9.460	8.846	9.659	39,137,266	9.3589	7.77%
2021-05-24	10.56	10.54	10.56	10.40	11.00	13,124,300	140,104,190	10.675	8.763	8.747	8.763	8.630	9.128	15,815,265	8.8588	-0.75%
2021-05-21	10.64	10.62	10.64	10.00	10.76	16,090,100	169,068,760	10.508	8.830	8.813	8.830	8.299	8.929	19,389,164	8.7198	6.93%
2021-05-20	9.950	9.950	9.960	9.790	9.990	6,024,200	59,576,800	9.8896	8.257	8.257	8.265	8.124	8.290	7,259,383	8.2069	1.53%
2021-05-18	9.800	9.800	9.810	9.640	9.940	6,198,000	60,796,050	9.8090	8.133	8.133	8.141	8.000	8.249	7,468,819	8.1400	1.66%
2021-05-17	9.640	9.640	9.650	9.450	9.750	6,141,332	59,138,299	9.6296	8.000	8.000	8.008	7.842	8.091	7,400,532	7.9911	2.23%
2021-05-14	9.430	9.430	9.440	9.270	9.540	8,168,784	76,811,360	9.4030	7.825	7.825	7.834	7.693	7.917	9,843,686	7.8031	-0.74%
2021-05-13	9.500	9.490	9.500	9.310	9.760	7,505,334	72,012,914	9.5949	7.884	7.875	7.884	7.726	8.099	9,044,204	7.9623	-0.11%
2021-05-12	9.510	9.510	9.520	9.400	9.790	12,719,865	121,247,609	9.5321	7.892	7.892	7.900	7.801	8.124	15,327,906	7.9103	-2.86%
2021-05-11	9.790	9.780	9.790	9.510	9.990	6,987,500	67,864,444	9.7123	8.124	8.116	8.124	7.892	8.290	8,420,195	8.0597	-2.49%
2021-05-10	10.04	10.02	10.04	9.820	10.14	9,041,938	90,278,961	9.9845	8.332	8.315	8.332	8.149	8.415	10,895,869	8.2856	1.83%
2021-05-07	9.860	9.850	9.860	9.720	10.38	18,672,126	185,507,456	9.9350	8.182	8.174	8.182	8.066	8.614	22,500,600	8.2446	-5.01%
2021-05-06	10.38	10.36	10.38	10.22	10.74	7,687,376	79,744,053	10.373	8.614	8.597	8.614	8.481	8.913	9,263,572	8.6083	-1.14%
2021-05-05	10.50	10.48	10.50	10.48	10.80	4,661,000	49,559,060	10.633	8.713	8.697	8.713	8.697	8.962	5,616,677	8.8236	-0.94%
2021-05-04	10.60	10.58	10.60	10.58	10.80	6,013,100	63,931,207	10.632	8.796	8.780	8.796	8.780	8.962	7,246,007	8.8230	-0.93%
2021-05-03	10.70	10.70	10.72	10.62	10.86	3,669,900	39,248,986	10.695	8.879	8.879	8.896	8.813	9.012	4,422,365	8.8751	-1.29%
2021-04-30	10.84	10.84	10.86	10.70	10.96	3,375,050	36,512,350	10.818	8.996	8.996	9.012	8.879	9.095	4,067,060	8.9776	0.18%
2021-04-29	10.82	10.82	10.86	10.82	10.98	3,880,392	42,311,431	10.904	8.979	8.979	9.012	8.979	9.112	4,676,015	9.0486	0.93%
2021-04-28	10.72	10.72	10.76	10.70	10.96	5,084,299	54,945,126	10.807	8.896	8.896	8.929	8.879	9.095	6,126,768	8.9680	-0.56%
2021-04-27	10.78	10.78	10.80	10.62	10.96	5,955,680	64,144,147	10.770	8.946	8.946	8.962	8.813	9.095	7,176,814	8.9377	1.70%
2021-04-26	10.60	10.58	10.60	10.58	11.04	7,829,117	84,480,345	10.791	8.796	8.780	8.796	8.780	9.162	9,434,375	8.9545	-2.57%
2021-04-23	10.88	10.86	10.88	10.72	11.00	6,119,500	66,538,755	10.873	9.029	9.012	9.029	8.896	9.128	7,374,223	9.0232	1.49%
2021-04-22	10.72	10.72	10.74	10.70	11.08	8,705,956	93,953,195	10.792	8.896	8.896	8.913	8.879	9.195	10,490,998	8.9556	-2.37%
2021-04-21	10.98	10.98	11.00	10.94	11.16	5,538,700	60,971,300	11.008	9.112	9.112	9.128	9.079	9.261	6,674,338	9.1352	-1.96%
2021-04-20	11.20	11.20	11.22	11.06	11.46	9,107,858	102,436,007	11.247	9.294	9.294	9.311	9.178	9.510	10,975,305	9.3333	0.90%
2021-04-19	11.10	11.10	11.12	11.04	11.40	9,188,100	103,005,336	11.211	9.211	9.211	9.228	9.162	9.460	11,071,999	9.3032	0.36%
2021-04-16	11.06	11.06	11.08	10.72	11.22	11,699,100	129,293,636	11.052	9.178	9.178	9.195	8.896	9.311	14,097,847	9.1712	3.95%
2021-04-15	10.64	10.62	10.64	10.44	10.68	5,575,600	58,795,771	10.545	8.830	8.813	8.830	8.664	8.863	6,718,804	8.7509	-0.37%
2021-04-14	10.68	10.66	10.68	10.50	10.78	5,689,600	60,320,034	10.602	8.863	8.846	8.863	8.713	8.946	6,856,178	8.7979	1.71%
2021-04-13	10.50	10.50	10.52	10.44	10.78	7,482,600	79,103,836	10.572	8.713	8.713	8.730	8.664	8.946	9,016,809	8.7729	-1.32%
2021-04-12	10.64	10.60	10.64	10.52	11.40	16,345,934	175,175,676	10.717	8.830	8.796	8.830	8.730	9.460	19,697,453	8.8933	-6.01%
2021-04-09	11.32	11.32	11.34	11.02	11.46	10,524,912	118,887,594	11.296	9.394	9.394	9.411	9.145	9.510	12,682,907	9.3738	2.91%
2021-04-08	11.00	11.00	11.02	10.68	11.38	12,687,941	140,501,435	11.074	9.128	9.128	9.145	8.863	9.444	15,289,437	9.1894	0.92%
2021-04-07	10.90	10.88	10.90	10.86	11.60	20,315,500	224,132,278	11.033	9.045	9.029	9.045	9.012	9.626	24,480,927	9.1554	-4.39%
2021-04-01	11.40	11.40	11.42	11.20	11.50	14,873,416	169,456,236	11.393	9.460	9.460	9.477	9.294	9.543	17,923,015	9.4547	2.52%
2021-03-31	11.12	11.12	11.14	11.06	11.96	29,132,600	331,166,305	11.368	9.228	9.228	9.245	9.178	9.925	35,105,857	9.4334	-7.02%
2021-03-30	11.96	11.94	11.96	11.76	12.62	34,363,640	410,930,843	11.958	9.925	9.908	9.925	9.759	10.47	41,409,453	9.9236	-5.08%
2021-03-29	12.60	12.58	12.60	12.50	12.88	6,196,500	78,451,936	12.661	10.46	10.44	10.46	10.37	10.69	7,467,011	10.506	-1.10%
2021-03-26	12.74	12.70	12.74	12.62	12.92	6,184,500	78,955,990	12.767	10.57	10.54	10.57	10.47	10.72	7,452,551	10.594	0.63%
2021-03-25	12.66	12.66	12.70	12.22	13.16	11,797,000	150,166,253	12.729	10.51	10.51	10.54	10.14	10.92	14,215,820	10.563	-1.56%
2021-03-24	12.86	12.84	12.86	12.66	13.28	17,605,600	226,861,153	12.886	10.67	10.66	10.67	10.51	11.02	21,215,397	10.693	-3.16%
2021-03-23	13.28	13.26	13.28	13.14	13.70	7,611,200	101,060,472	13.278	11.02	11.00	11.02	10.90	11.37	9,171,777	11.019	-2.64%
2021-03-22	13.64	13.62	13.64	13.60	14.00	9,072,800	124,130,674	13.682	11.32	11.30	11.32	11.29	11.62	10,933,059	11.354	-2.15%
2021-03-19	13.94	13.92	13.94	13.72	14.16	7,222,100	100,270,005	13.884	11.57	11.55	11.57	11.39	11.75	8,702,897	11.521	-2.11%
2021-03-18	14.24	14.22	14.24	14.22	14.64	6,607,500	95,402,612	14.439	11.82	11.80	11.82	11.80	12.15	7,962,281	11.982	0.14%
2021-03-17	14.22	14.22	14.24	14.10	14.38	4,756,000	67,815,583	14.259	11.80	11.80	11.82	11.70	11.93	5,731,155	11.833	0.14%
2021-03-16	14.20	14.18	14.20	14.02	14.52	4,976,200	70,868,608	14.242	11.78	11.77	11.78	11.63	12.05	5,996,505	11.818	0.28%
2021-03-15	14.16	14.16	14.20	14.06	14.96	14,544,573	210,060,391	14.443	11.75	11.75	11.78	11.67	12.41	17,526,747	11.985	1.72%
2021-03-12	13.92	13.92	13.94	13.80	14.28	10,354,500	145,343,410	14.037	11.55	11.55	11.57	11.45	11.85	12,477,554	11.648	0.14%
2021-03-11	13.90	13.88	13.90	13.22	13.96	9,440,500	129,889,176	13.759	11.53	11.52	11.53	10.97	11.58	11,376,151	11.418	5.14%
2021-03-10	13.22	13.20	13.22	13.10	13.80	7,170,317	95,558,990	13.327	10.97	10.95	10.97	10.87	11.45	8,640,496	11.059	0.00%
2021-03-09	13.22	13.22	13.24	12.60	13.72	25,979,848	342,171,475	13.171	10.97	10.97	10.99	10.46	11.39	31,306,675	10.930	-0.45%
2021-03-08	13.28	13.28	13.30	13.14	14.76	26,315,950	361,929,534	13.753	11.02	11.02	11.04	10.90	12.25	31,711,690	11.413	-8.03%
2021-03-05	14.44	14.44	14.46	14.02	14.80	20,021,310	287,072,710	14.338	11.98	11.98	12.00	11.63	12.28	24,126,417	11.899	-5.00%
2021-03-04	15.20	15.20	15.26	15.12	15.76	11,561,700	177,207,150	15.327	12.61	12.61	12.66	12.55	13.08	13,932,275	12.719	-3.68%
2021-03-03	15.78	15.78	15.80	15.40	15.98	5,918,350	92,753,404	15.672	13.10	13.10	13.11	12.78	13.26	7,131,830	13.006	-0.13%
2021-03-02	15.80	15.80	15.82	15.76	16.46	10,901,000	174,418,525	16.000	13.11	13.11	13.13	13.08	13.66	13,136,107	13.278	-1.74%
2021-03-01	16.08	16.06	16.08	16.00	16.30	7,879,000	127,064,533	16.127	13.34	13.33	13.34	13.28	13.53	9,494,486	13.383	1.64%
2021-02-26	15.82	15.82	15.84	15.48	16.42	17,581,208	280,939,075	15.980	13.13	13.13	13.14	12.85	13.63	21,186,004	13.261	-2.47%
2021-02-25	16.22	16.22	16.24	15.74	16.48	13,839,650	223,260,284	16.132	13.46	13.46	13.48	13.06	13.68	16,677,289	13.387	3.31%
2021-02-24	15.70	15.70	15.72	15.36	16.60	21,043,673	334,927,629	15.916	13.03	13.03	13.05	12.75	13.78	25,358,402	13.208	-2.48%
2021-02-23	16.10	16.10	16.14	15.80	16.36	13,389,101	215,410,616	16.089	13.36	13.36	13.39	13.11	13.58	16,134,360	13.351	-2.07%
2021-02-22	16.44	16.44	16.50	16.44	17.18	17,244,632	290,066,080	16.821	13.64	13.64	13.69	13.64	14.26	20,780,417	13.959	-1.32%
2021-02-19	16.66	16.66	16.68	16.28	16.80	10,401,000	172,405,950	16.576	13.83	13.83	13.84	13.51	13.94	12,533,589	13.756	-1.54%
2021-02-18	16.92	16.86	16.92	16.68	17.68	22,050,544	375,719,485	17.039	14.04	13.99	14.04	13.84	14.67	26,571,719	14.140	-1.17%
2021-02-17	17.12	17.10	17.12	16.22	17.20	34,380,221	576,995,496	16.783	14.21	14.19	14.21	13.46	14.27	41,429,434	13.927	5.68%
2021-02-16	16.20	16.18	16.20	15.82	16.38	24,054,639	388,190,816	16.138	13.44	13.43	13.44	13.13	13.59	28,986,727	13.392	2.79%
2021-02-11	15.76	15.74	15.76	15.42	15.96	10,861,450	170,985,990	15.742	13.08	13.06	13.08	12.80	13.24	13,088,448	13.064	2.20%
2021-02-10	15.42	15.42	15.44	15.30	15.58	12,685,000	195,376,590	15.402	12.80	12.80	12.81	12.70	12.93	15,285,893	12.781	0.39%
2021-02-09	15.36	15.36	15.38	15.10	15.50	18,952,774	289,776,457	15.289	12.75	12.75	12.76	12.53	12.86	22,838,792	12.688	-0.90%
2021-02-08	15.50	15.50	15.52	15.50	15.98	13,752,680	214,475,354	15.595	12.86	12.86	12.88	12.86	13.26	16,572,487	12.942	-2.15%
2021-02-05	15.84	15.84	15.86	15.84	16.16	10,928,000	173,822,211	15.906	13.14	13.14	13.16	13.14	13.41	13,168,643	13.200	-1.74%
2021-02-04	16.12	16.12	16.18	15.84	16.46	9,803,980	157,914,014	16.107	13.38	13.38	13.43	13.14	13.66	11,814,157	13.367	-1.35%
2021-02-03	16.34	16.34	16.36	16.34	16.74	7,419,200	122,821,452	16.555	13.56	13.56	13.58	13.56	13.89	8,940,410	13.738	-0.73%
2021-02-02	16.46	16.44	16.46	16.42	17.08	12,294,655	206,942,570	16.832	13.66	13.64	13.66	13.63	14.17	14,815,513	13.968	-0.72%
2021-02-01	16.58	16.56	16.58	15.78	16.68	14,439,700	237,058,810	16.417	13.76	13.74	13.76	13.10	13.84	17,400,371	13.624	4.94%
2021-01-29	15.80	15.80	15.82	15.80	16.06	11,170,772	177,534,839	15.893	13.11	13.11	13.13	13.11	13.33	13,461,192	13.189	0.89%
2021-01-28	15.66	15.66	15.68	15.50	16.10	16,215,736	255,128,851	15.733	13.00	13.00	13.01	12.86	13.36	19,540,560	13.056	-2.13%
2021-01-27	16.00	16.00	16.02	15.62	16.84	20,155,620	324,809,448	16.115	13.28	13.28	13.29	12.96	13.97	24,288,265	13.373	-3.50%
2021-01-26	16.58	16.58	16.60	16.58	16.88	12,471,756	207,923,232	16.672	13.76	13.76	13.78	13.76	14.01	15,028,926	13.835	-2.01%
2021-01-25	16.92	16.90	16.92	16.54	17.46	28,179,944	476,334,099	16.903	14.04	14.02	14.04	13.73	14.49	33,957,872	14.027	-1.28%
2021-01-22	17.14	17.12	17.14	16.80	17.76	25,377,190	434,440,503	17.119	14.22	14.21	14.22	13.94	14.74	30,580,450	14.206	-2.28%
2021-01-21	17.54	17.54	17.56	17.50	17.88	14,924,100	262,961,870	17.620	14.56	14.56	14.57	14.52	14.84	17,984,091	14.622	-0.45%
2021-01-20	17.62	17.62	17.64	17.50	18.06	24,024,500	426,060,245	17.734	14.62	14.62	14.64	14.52	14.99	28,950,408	14.717	0.11%
2021-01-19	17.60	17.60	17.62	17.50	18.34	29,429,690	523,680,633	17.794	14.61	14.61	14.62	14.52	15.22	35,463,862	14.767	0.57%
2021-01-18	17.50	17.50	17.52	17.10	17.88	16,154,956	283,997,377	17.580	14.52	14.52	14.54	14.19	14.84	19,467,318	14.588	-0.57%
2021-01-15	17.60	17.60	17.62	17.38	18.16	27,079,600	477,128,001	17.619	14.61	14.61	14.62	14.42	15.07	32,631,917	14.622	-3.08%
2021-01-14	18.16	18.14	18.16	18.12	18.82	16,383,500	300,128,473	18.319	15.07	15.05	15.07	15.04	15.62	19,742,722	15.202	-1.84%
2021-01-13	18.50	18.50	18.54	18.04	19.16	52,796,248	984,172,828	18.641	15.35	15.35	15.39	14.97	15.90	63,621,426	15.469	2.78%
2021-01-12	18.00	17.98	18.00	17.66	18.20	14,107,000	253,016,600	17.936	14.94	14.92	14.94	14.66	15.10	16,999,455	14.884	1.93%
2021-01-11	17.66	17.66	17.68	17.40	18.46	27,719,890	496,948,473	17.928	14.66	14.66	14.67	14.44	15.32	33,403,490	14.877	-2.00%
2021-01-08	18.02	18.02	18.04	17.80	18.80	33,723,000	616,639,098	18.285	14.95	14.95	14.97	14.77	15.60	40,637,459	15.174	1.12%
2021-01-07	17.82	17.80	17.82	17.14	18.08	33,892,039	593,308,757	17.506	14.79	14.77	14.79	14.22	15.00	40,841,157	14.527	-1.11%
2021-01-06	18.02	18.00	18.02	17.70	18.62	38,772,863	702,530,217	18.119	14.95	14.94	14.95	14.69	15.45	46,722,730	15.036	1.92%
2021-01-05	17.68	17.68	17.70	16.58	18.38	86,780,085	1,546,191,442	17.817	14.67	14.67	14.69	13.76	15.25	104,573,203	14.786	4.00%
2021-01-04	17.00	16.98	17.00	15.10	17.08	74,070,810	1,201,908,195	16.226	14.11	14.09	14.11	12.53	14.17	89,258,057	13.466	11.40%
2020-12-31	15.26	15.24	15.28	15.24	15.48	8,337,962	127,683,980	15.314	12.66	12.65	12.68	12.65	12.85	10,047,552	12.708	0.39%
2020-12-30	15.20	15.18	15.20	14.98	15.50	15,686,320	239,498,958	15.268	12.61	12.60	12.61	12.43	12.86	18,902,594	12.670	0.26%
2020-12-29	15.16	15.14	15.16	14.60	15.40	20,976,950	316,306,209	15.079	12.58	12.56	12.58	12.12	12.78	25,277,998	12.513	3.98%
2020-12-28	14.58	14.58	14.60	14.50	15.00	16,909,150	247,305,128	14.626	12.10	12.10	12.12	12.03	12.45	20,376,149	12.137	-2.93%
2020-12-24	15.02	15.00	15.02	14.70	15.86	23,234,250	353,267,939	15.205	12.46	12.45	12.46	12.20	13.16	27,998,128	12.618	-3.84%
2020-12-23	15.62	15.62	15.64	15.50	16.08	38,465,990	605,456,438	15.740	12.96	12.96	12.98	12.86	13.34	46,352,936	13.062	0.00%
2020-12-22	15.62	15.60	15.62	15.10	16.14	81,418,651	1,276,779,447	15.682	12.96	12.95	12.96	12.53	13.39	98,112,477	13.013	4.83%
2020-12-21	14.90	14.90	14.98	13.50	15.36	97,982,261	1,437,133,920	14.667	12.36	12.36	12.43	11.20	12.75	118,072,238	12.172	5.67%
2020-12-18	14.10	14.10	14.12	14.02	14.50	40,293,700	571,109,214	14.174	11.70	11.70	11.72	11.63	12.03	48,555,394	11.762	-2.76%
2020-12-17	14.50	14.48	14.50	14.20	15.00	50,160,600	731,058,280	14.574	12.03	12.02	12.03	11.78	12.45	60,445,373	12.095	-2.55%
2020-12-16	14.88	14.84	14.88	14.02	16.50	470,188,158	7,241,075,192	15.400	12.35	12.31	12.35	11.63	13.69	566,594,069	12.780

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.