Prices and Webb-site Total Returns

Chaoju Eye Care Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02219	2021-07-07			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
2026-05-15	2.670	2.620	2.670	2.610	2.750	274,705	734,021	2.6720	2.670	2.620	2.670	2.610	2.750	274,705	2.6720	-1.11%
2026-05-14	2.700	2.700	2.730	2.650	2.890	808,025	2,198,360	2.7207	2.700	2.700	2.730	2.650	2.890	808,025	2.7207	-0.65%
2026-05-13	2.960	2.920	2.960	2.940	2.970	429,000	1,269,945	2.9602	2.718	2.681	2.718	2.699	2.727	467,248	2.7179	-0.34%
2026-05-12	2.970	2.950	2.980	2.950	2.980	173,500	513,770	2.9612	2.727	2.709	2.736	2.709	2.736	188,969	2.7188	0.00%
2026-05-11	2.970	2.950	2.970	2.900	2.970	316,000	928,725	2.9390	2.727	2.709	2.727	2.663	2.727	344,173	2.6984	2.77%
2026-05-08	2.890	2.880	2.890	2.880	2.960	534,000	1,552,665	2.9076	2.653	2.644	2.653	2.644	2.718	581,609	2.6696	-0.34%
2026-05-07	2.900	2.890	2.930	2.890	3.100	785,250	2,300,857	2.9301	2.663	2.653	2.690	2.653	2.846	855,260	2.6902	-2.68%
2026-05-06	2.980	2.960	2.980	2.940	3.030	593,000	1,758,237	2.9650	2.736	2.718	2.736	2.699	2.782	645,870	2.7223	-0.33%
2026-05-05	2.990	2.990	3.060	2.970	3.050	852,500	2,572,500	3.0176	2.745	2.745	2.810	2.727	2.800	928,506	2.7706	-2.29%
2026-05-04	3.060	3.060	3.090	3.030	3.140	1,151,400	3,579,071	3.1085	2.810	2.810	2.837	2.782	2.883	1,254,055	2.8540	2.00%
2026-04-30	3.000	3.000	3.020	2.870	3.020	1,310,500	3,902,545	2.9779	2.754	2.754	2.773	2.635	2.773	1,427,339	2.7341	4.53%
2026-04-29	2.870	2.870	2.910	2.840	2.950	474,000	1,379,400	2.9101	2.635	2.635	2.672	2.608	2.709	516,260	2.6719	0.00%
2026-04-28	2.870	2.870	2.910	2.860	2.920	291,500	842,480	2.8902	2.635	2.635	2.672	2.626	2.681	317,489	2.6536	0.35%
2026-04-27	2.860	2.860	2.940	2.820	2.970	231,000	665,745	2.8820	2.626	2.626	2.699	2.589	2.727	251,595	2.6461	-0.69%
2026-04-24	2.880	2.870	2.970	2.790	3.040	2,151,000	6,342,877	2.9488	2.644	2.635	2.727	2.562	2.791	2,342,775	2.7074	3.23%
2026-04-23	2.790	2.790	2.800	2.740	2.860	415,935	1,153,861	2.7741	2.562	2.562	2.571	2.516	2.626	453,018	2.5471	-0.71%
2026-04-22	2.810	2.810	2.840	2.810	2.870	209,500	593,750	2.8341	2.580	2.580	2.608	2.580	2.635	228,178	2.6021	-1.40%
2026-04-21	2.850	2.850	2.860	2.830	2.900	182,500	523,455	2.8682	2.617	2.617	2.626	2.598	2.663	198,771	2.6335	-0.35%
2026-04-20	2.860	2.860	2.890	2.840	2.900	304,600	878,895	2.8854	2.626	2.626	2.653	2.608	2.663	331,757	2.6492	0.35%
2026-04-17	2.850	2.850	2.900	2.810	2.900	322,000	922,435	2.8647	2.617	2.617	2.663	2.580	2.663	350,708	2.6302	1.42%
2026-04-16	2.810	2.810	2.870	2.800	2.850	455,500	1,290,235	2.8326	2.580	2.580	2.635	2.571	2.617	496,111	2.6007	-1.40%
2026-04-15	2.850	2.850	2.870	2.790	2.880	455,000	1,293,997	2.8439	2.617	2.617	2.635	2.562	2.644	495,566	2.6111	1.06%
2026-04-14	2.820	2.820	2.840	2.780	2.890	733,000	2,072,210	2.8270	2.589	2.589	2.608	2.552	2.653	798,352	2.5956	1.08%
2026-04-13	2.790	2.790	2.800	2.780	2.830	230,000	646,285	2.8099	2.562	2.562	2.571	2.552	2.598	250,506	2.5799	-1.41%
2026-04-10	2.830	2.830	2.850	2.820	2.920	906,000	2,599,885	2.8696	2.598	2.598	2.617	2.589	2.681	986,776	2.6347	0.35%
2026-04-09	2.820	2.820	2.850	2.800	2.880	780,000	2,225,760	2.8535	2.589	2.589	2.617	2.571	2.644	849,542	2.6200	-0.70%
2026-04-08	2.840	2.810	2.840	2.750	2.850	624,500	1,750,530	2.8031	2.608	2.580	2.608	2.525	2.617	680,178	2.5736	3.27%
2026-04-02	2.750	2.750	2.760	2.710	2.780	561,500	1,541,505	2.7453	2.525	2.525	2.534	2.488	2.552	611,561	2.5206	1.85%
2026-04-01	2.700	2.700	2.720	2.650	2.770	1,360,500	3,702,870	2.7217	2.479	2.479	2.497	2.433	2.543	1,481,797	2.4989	4.65%
2026-03-31	2.580	2.550	2.580	2.530	2.600	714,000	1,840,040	2.5771	2.369	2.341	2.369	2.323	2.387	777,658	2.3661	-0.39%
2026-03-30	2.590	2.590	2.600	2.550	2.650	977,700	2,531,498	2.5892	2.378	2.378	2.387	2.341	2.433	1,064,868	2.3773	0.00%
2026-03-27	2.590	2.580	2.590	2.510	2.630	991,989	2,561,132	2.5818	2.378	2.369	2.378	2.305	2.415	1,080,431	2.3705	3.19%
2026-03-26	2.510	2.500	2.510	2.500	2.550	205,000	517,215	2.5230	2.305	2.295	2.305	2.295	2.341	223,277	2.3165	-1.95%
2026-03-25	2.560	2.550	2.560	2.510	2.580	207,500	531,310	2.5605	2.350	2.341	2.350	2.305	2.369	226,000	2.3509	1.19%
2026-03-24	2.530	2.520	2.550	2.470	2.540	107,000	267,915	2.5039	2.323	2.314	2.341	2.268	2.332	116,540	2.2989	2.43%
2026-03-23	2.470	2.470	2.490	2.470	2.520	210,000	522,015	2.4858	2.268	2.268	2.286	2.268	2.314	228,723	2.2823	-2.37%
2026-03-20	2.530	2.510	2.550	2.510	2.590	444,500	1,129,715	2.5415	2.323	2.305	2.341	2.305	2.378	484,130	2.3335	0.40%
2026-03-19	2.520	2.510	2.520	2.510	2.570	289,500	735,065	2.5391	2.314	2.305	2.314	2.305	2.360	315,311	2.3312	-1.56%
2026-03-18	2.560	2.550	2.620	2.540	2.590	195,000	500,455	2.5664	2.350	2.341	2.406	2.332	2.378	212,385	2.3564	0.00%
2026-03-17	2.560	2.560	2.580	2.540	2.600	300,000	769,370	2.5646	2.350	2.350	2.369	2.332	2.387	326,747	2.3546	-0.39%
2026-03-16	2.570	2.570	2.580	2.510	2.570	284,500	727,730	2.5579	2.360	2.360	2.369	2.305	2.360	309,865	2.3485	0.39%
2026-03-13	2.560	2.560	2.570	2.540	2.570	336,500	860,735	2.5579	2.350	2.350	2.360	2.332	2.360	366,501	2.3485	-0.39%
2026-03-12	2.570	2.570	2.590	2.540	2.570	205,500	526,960	2.5643	2.360	2.360	2.378	2.332	2.360	223,822	2.3544	1.18%
2026-03-11	2.540	2.540	2.560	2.530	2.600	213,500	545,005	2.5527	2.332	2.332	2.350	2.323	2.387	232,535	2.3438	-2.31%
2026-03-10	2.600	2.550	2.600	2.540	2.630	334,000	858,095	2.5691	2.387	2.341	2.387	2.332	2.415	363,778	2.3588	2.77%
2026-03-09	2.530	2.540	2.610	2.480	2.650	490,000	1,245,565	2.5420	2.323	2.332	2.396	2.277	2.433	533,687	2.3339	-1.56%
2026-03-06	2.570	2.570	2.600	2.570	2.630	84,500	218,665	2.5878	2.360	2.360	2.387	2.360	2.415	92,034	2.3759	0.39%
2026-03-05	2.560	2.550	2.560	2.500	2.590	441,200	1,121,560	2.5421	2.350	2.341	2.350	2.295	2.378	480,536	2.3340	0.00%
2026-03-04	2.560	2.560	2.590	2.560	2.620	488,000	1,262,235	2.5865	2.350	2.350	2.378	2.350	2.406	531,508	2.3748	-3.40%
2026-03-03	2.650	2.630	2.670	2.630	2.670	113,500	300,665	2.6490	2.433	2.415	2.451	2.415	2.451	123,619	2.4322	-0.75%
2026-03-02	2.670	2.670	2.700	2.660	2.730	195,500	522,140	2.6708	2.451	2.451	2.479	2.442	2.507	212,930	2.4522	-2.20%
2026-02-27	2.730	2.720	2.730	2.670	2.760	257,500	692,810	2.6905	2.507	2.497	2.507	2.451	2.534	280,458	2.4703	0.37%
2026-02-26	2.720	2.720	2.750	2.720	2.790	290,700	804,438	2.7672	2.497	2.497	2.525	2.497	2.562	316,618	2.5407	-0.73%
2026-02-25	2.740	2.740	2.790	2.720	2.790	940,500	2,591,100	2.7550	2.516	2.516	2.562	2.497	2.562	1,024,351	2.5295	0.74%
2026-02-24	2.720	2.720	2.760	2.710	2.770	444,837	1,221,128	2.7451	2.497	2.497	2.534	2.488	2.543	484,497	2.5204	-1.09%
2026-02-23	2.750	2.750	2.770	2.710	2.780	147,500	404,070	2.7395	2.525	2.525	2.543	2.488	2.552	160,651	2.5152	0.00%
2026-02-20	2.750	2.750	2.760	2.690	2.750	334,500	908,947	2.7173	2.525	2.525	2.534	2.470	2.525	364,323	2.4949	0.73%
2026-02-16	2.730	2.730	2.780	2.730	2.790	16,500	45,225	2.7409	2.507	2.507	2.552	2.507	2.562	17,971	2.5165	-0.73%
2026-02-13	2.750	2.730	2.750	2.730	2.760	201,500	553,532	2.7471	2.525	2.507	2.525	2.507	2.534	219,465	2.5222	-0.36%
2026-02-12	2.760	2.760	2.810	2.760	2.800	99,500	276,520	2.7791	2.534	2.534	2.580	2.534	2.571	108,371	2.5516	-0.72%
2026-02-11	2.780	2.780	2.790	2.750	2.880	256,000	713,880	2.7886	2.552	2.552	2.562	2.525	2.644	278,824	2.5603	0.00%
2026-02-10	2.780	2.780	2.800	2.750	2.840	405,000	1,131,177	2.7930	2.552	2.552	2.571	2.525	2.608	441,108	2.5644	-2.11%
2026-02-09	2.840	2.810	2.840	2.810	2.900	358,500	1,020,090	2.8454	2.608	2.580	2.608	2.580	2.663	390,463	2.6125	0.00%
2026-02-06	2.840	2.820	2.840	2.700	2.860	499,000	1,403,730	2.8131	2.608	2.589	2.608	2.479	2.626	543,489	2.5828	-0.70%
2026-02-05	2.860	2.800	2.860	2.760	2.860	822,000	2,300,780	2.7990	2.626	2.571	2.626	2.534	2.626	895,286	2.5699	3.62%
2026-02-04	2.760	2.710	2.760	2.710	2.780	669,500	1,845,790	2.7570	2.534	2.488	2.534	2.488	2.552	729,190	2.5313	2.22%
2026-02-03	2.700	2.700	2.740	2.660	2.740	549,500	1,484,137	2.7009	2.479	2.479	2.516	2.442	2.516	598,491	2.4798	2.66%
2026-02-02	2.630	2.630	2.690	2.610	2.720	446,000	1,185,520	2.6581	2.415	2.415	2.470	2.396	2.497	485,764	2.4405	-2.23%
2026-01-30	2.690	2.680	2.700	2.680	2.710	206,800	556,405	2.6905	2.470	2.461	2.479	2.461	2.488	225,238	2.4703	-0.37%
2026-01-29	2.700	2.670	2.710	2.670	2.710	289,900	780,493	2.6923	2.479	2.451	2.488	2.451	2.488	315,746	2.4719	1.12%
2026-01-28	2.670	2.660	2.670	2.660	2.690	226,000	602,445	2.6657	2.451	2.442	2.451	2.442	2.470	246,149	2.4475	-1.11%
2026-01-27	2.700	2.690	2.710	2.680	2.710	199,000	536,675	2.6969	2.479	2.470	2.488	2.461	2.488	216,742	2.4761	1.12%
2026-01-26	2.670	2.670	2.690	2.610	2.760	1,659,350	4,509,966	2.7179	2.451	2.451	2.470	2.396	2.534	1,807,291	2.4954	-2.91%
2026-01-23	2.750	2.700	2.750	2.700	2.760	356,000	971,730	2.7296	2.525	2.479	2.525	2.479	2.534	387,740	2.5061	0.00%
2026-01-22	2.750	2.740	2.750	2.690	2.750	517,650	1,408,888	2.7217	2.525	2.516	2.525	2.470	2.525	563,802	2.4989	1.10%
2026-01-21	2.720	2.670	2.730	2.670	2.720	888,800	2,394,854	2.6945	2.497	2.451	2.507	2.451	2.497	968,042	2.4739	0.74%
2026-01-20	2.700	2.670	2.700	2.640	2.700	709,000	1,896,085	2.6743	2.479	2.451	2.479	2.424	2.479	772,212	2.4554	1.12%
2026-01-19	2.670	2.640	2.670	2.640	2.690	270,500	718,750	2.6571	2.451	2.424	2.451	2.424	2.470	294,617	2.4396	-0.74%
2026-01-16	2.690	2.640	2.690	2.580	2.690	653,000	1,710,585	2.6196	2.470	2.424	2.470	2.369	2.470	711,219	2.4051	2.28%
2026-01-15	2.630	2.610	2.630	2.610	2.670	445,000	1,174,540	2.6394	2.415	2.396	2.415	2.396	2.451	484,675	2.4234	-0.75%
2026-01-14	2.650	2.630	2.650	2.620	2.660	549,500	1,451,927	2.6423	2.433	2.415	2.433	2.406	2.442	598,491	2.4260	0.00%
2026-01-13	2.650	2.630	2.650	2.630	2.690	1,189,500	3,154,995	2.6524	2.433	2.415	2.433	2.415	2.470	1,295,551	2.4353	0.00%
2026-01-12	2.650	2.630	2.650	2.610	2.670	583,350	1,538,182	2.6368	2.433	2.415	2.433	2.396	2.451	635,359	2.4210	0.00%
2026-01-09	2.650	2.650	2.670	2.630	2.710	494,500	1,312,670	2.6545	2.433	2.433	2.451	2.415	2.488	538,588	2.4372	-0.75%
2026-01-08	2.670	2.650	2.680	2.650	2.690	411,000	1,097,077	2.6693	2.451	2.433	2.461	2.433	2.470	447,643	2.4508	0.00%
2026-01-07	2.670	2.670	2.700	2.660	2.710	828,500	2,224,287	2.6847	2.451	2.451	2.479	2.442	2.488	902,366	2.4649	0.00%
2026-01-06	2.670	2.670	2.690	2.670	2.740	659,100	1,780,095	2.7008	2.451	2.451	2.470	2.451	2.516	717,863	2.4797	-0.74%
2026-01-05	2.690	2.680	2.720	2.680	2.720	440,500	1,188,875	2.6989	2.470	2.461	2.497	2.461	2.497	479,773	2.4780	-0.74%
2026-01-02	2.710	2.690	2.710	2.680	2.730	117,000	316,925	2.7088	2.488	2.470	2.488	2.461	2.507	127,431	2.4870	-1.45%
2025-12-31	2.750	2.700	2.750	2.690	2.750	414,500	1,125,350	2.7150	2.525	2.479	2.525	2.470	2.525	451,455	2.4927	1.85%
2025-12-30	2.700	2.660	2.700	2.660	2.720	453,387	1,225,373	2.7027	2.479	2.442	2.479	2.442	2.497	493,809	2.4815	-0.37%
2025-12-29	2.710	2.680	2.710	2.650	2.710	344,000	924,160	2.6865	2.488	2.461	2.488	2.433	2.488	374,670	2.4666	0.37%
2025-12-24	2.700	2.650	2.700	2.660	2.720	359,000	969,545	2.7007	2.479	2.433	2.479	2.442	2.497	391,007	2.4796	0.37%
2025-12-23	2.690	2.690	2.720	2.680	2.720	579,500	1,567,590	2.7051	2.470	2.470	2.497	2.461	2.497	631,166	2.4836	-1.47%
2025-12-22	2.730	2.690	2.740	2.680	2.760	700,500	1,903,335	2.7171	2.507	2.470	2.516	2.461	2.534	762,954	2.4947	-1.80%
2025-12-19	2.780	2.750	2.780	2.700	2.830	1,196,000	3,313,080	2.7701	2.552	2.525	2.552	2.479	2.598	1,302,631	2.5434	1.83%
2025-12-18	2.730	2.700	2.730	2.700	2.730	621,500	1,688,383	2.7166	2.507	2.479	2.507	2.479	2.507	676,911	2.4942	2.25%
2025-12-17	2.670	2.650	2.670	2.630	2.690	238,500	635,870	2.6661	2.451	2.433	2.451	2.415	2.470	259,764	2.4479	0.75%
2025-12-16	2.650	2.610	2.650	2.580	2.650	360,500	939,905	2.6072	2.433	2.396	2.433	2.369	2.433	392,641	2.3938	0.76%
2025-12-15	2.630	2.610	2.630	2.620	2.660	96,500	253,822	2.6303	2.415	2.396	2.415	2.406	2.442	105,104	2.4150	-1.13%
2025-12-12	2.660	2.660	2.700	2.650	2.700	341,500	918,121	2.6885	2.442	2.442	2.479	2.433	2.479	371,947	2.4684	-0.37%
2025-12-11	2.670	2.670	2.690	2.630	2.690	933,000	2,483,565	2.6619	2.451	2.451	2.470	2.415	2.470	1,016,183	2.4440	1.91%
2025-12-10	2.620	2.620	2.630	2.610	2.640	89,000	233,232	2.6206	2.406	2.406	2.415	2.396	2.424	96,935	2.4061	-1.13%
2025-12-09	2.650	2.600	2.650	2.600	2.660	197,500	520,475	2.6353	2.433	2.387	2.433	2.387	2.442	215,108	2.4196	0.38%
2025-12-08	2.640	2.630	2.640	2.630	2.660	68,500	180,785	2.6392	2.424	2.415	2.424	2.415	2.442	74,607	2.4232	-0.75%
2025-12-05	2.660	2.630	2.660	2.630	2.710	554,500	1,488,397	2.6842	2.442	2.415	2.442	2.415	2.488	603,937	2.4645	0.38%
2025-12-04	2.650	2.630	2.650	2.620	2.690	336,500	893,350	2.6548	2.433	2.415	2.433	2.406	2.470	366,501	2.4375	0.76%
2025-12-03	2.630	2.620	2.630	2.610	2.730	405,000	1,070,935	2.6443	2.415	2.406	2.415	2.396	2.507	441,108	2.4278	-1.13%
2025-12-02	2.660	2.660	2.700	2.650	2.740	240,500	649,490	2.7006	2.442	2.442	2.479	2.433	2.516	261,942	2.4795	-1.85%
2025-12-01	2.710	2.700	2.710	2.650	2.720	464,500	1,249,240	2.6894	2.488	2.479	2.488	2.433	2.497	505,913	2.4693	3.04%
2025-11-28	2.630	2.620	2.630	2.580	2.630	427,500	1,113,395	2.6044	2.415	2.406	2.415	2.369	2.415	465,614	2.3912	2.73%
2025-11-27	2.560	2.560	2.570	2.560	2.580	93,000	239,105	2.5710	2.350	2.350	2.360	2.350	2.369	101,292	2.3606	0.39%
2025-11-26	2.550	2.550	2.570	2.550	2.600	338,500	870,330	2.5711	2.341	2.341	2.360	2.341	2.387	368,679	2.3607	-1.92%
2025-11-25	2.600	2.560	2.600	2.530	2.610	613,000	1,576,790	2.5723	2.387	2.350	2.387	2.323	2.396	667,653	2.3617	1.56%
2025-11-24	2.560	2.560	2.580	2.530	2.580	286,500	734,046	2.5621	2.350	2.350	2.369	2.323	2.369	312,043	2.3524	0.39%
2025-11-21	2.550	2.550	2.570	2.540	2.590	368,000	943,615	2.5642	2.341	2.341	2.360	2.332	2.378	400,810	2.3543	-1.92%
2025-11-20	2.600	2.570	2.600	2.540	2.610	375,797	971,629	2.5855	2.387	2.360	2.387	2.332	2.396	409,302	2.3739	2.36%
2025-11-19	2.540	2.540	2.570	2.510	2.590	1,160,500	2,969,815	2.5591	2.332	2.332	2.360	2.305	2.378	1,263,966	2.3496	3.25%
2025-11-18	2.460	2.450	2.460	2.440	2.510	526,400	1,291,494	2.4534	2.259	2.249	2.259	2.240	2.305	573,332	2.2526	-1.60%
2025-11-17	2.500	2.470	2.500	2.470	2.530	501,000	1,244,715	2.4845	2.295	2.268	2.295	2.268	2.323	545,667	2.2811	-0.79%
2025-11-14	2.520	2.500	2.520	2.490	2.520	293,000	733,460	2.5033	2.314	2.295	2.314	2.286	2.314	319,123	2.2984	0.40%
2025-11-13	2.510	2.500	2.520	2.480	2.520	613,311	1,532,323	2.4984	2.305	2.295	2.314	2.277	2.314	667,992	2.2939	-0.40%
2025-11-12	2.520	2.510	2.520	2.490	2.530	386,500	968,215	2.5051	2.314	2.305	2.314	2.286	2.323	420,959	2.3000	1.20%
2025-11-11	2.490	2.490	2.510	2.480	2.560	1,042,500	2,608,025	2.5017	2.286	2.286	2.305	2.277	2.350	1,135,445	2.2969	-1.58%
2025-11-10	2.530	2.510	2.530	2.480	2.530	324,000	813,855	2.5119	2.323	2.305	2.323	2.277	2.323	352,887	2.3063	2.02%
2025-11-07	2.480	2.480	2.500	2.480	2.510	358,500	892,970	2.4909	2.277	2.277	2.295	2.277	2.305	390,463	2.2870	-0.80%
2025-11-06	2.500	2.490	2.500	2.490	2.520	769,928	1,923,185	2.4979	2.295	2.286	2.295	2.286	2.314	838,572	2.2934	0.00%
2025-11-05	2.500	2.500	2.520	2.480	2.530	405,500	1,016,150	2.5059	2.295	2.295	2.314	2.277	2.323	441,653	2.3008	-0.40%
2025-11-04	2.510	2.510	2.540	2.480	2.580	987,500	2,491,510	2.5230	2.305	2.305	2.332	2.277	2.369	1,075,542	2.3165	-1.95%
2025-11-03	2.560	2.560	2.570	2.550	2.580	332,000	850,870	2.5629	2.350	2.350	2.360	2.341	2.369	361,600	2.3531	0.79%
2025-10-31	2.540	2.540	2.560	2.510	2.590	442,297	1,123,260	2.5396	2.332	2.332	2.350	2.305	2.378	481,731	2.3317	-0.39%
2025-10-30	2.550	2.550	2.570	2.530	2.570	384,500	982,280	2.5547	2.341	2.341	2.360	2.323	2.360	418,781	2.3456	-0.78%
2025-10-28	2.570	2.560	2.570	2.550	2.610	789,000	2,029,510	2.5723	2.360	2.350	2.360	2.341	2.396	859,344	2.3617	-1.15%
2025-10-27	2.600	2.590	2.600	2.570	2.610	434,500	1,123,440	2.5856	2.387	2.378	2.387	2.360	2.396	473,238	2.3739	0.00%
2025-10-24	2.600	2.600	2.610	2.570	2.610	320,700	831,272	2.5921	2.387	2.387	2.396	2.360	2.396	349,292	2.3799	0.39%
2025-10-23	2.590	2.580	2.600	2.570	2.590	342,000	881,795	2.5783	2.378	2.369	2.387	2.360	2.378	372,491	2.3673	0.39%
2025-10-22	2.580	2.580	2.600	2.570	2.600	207,500	537,500	2.5904	2.369	2.369	2.387	2.360	2.387	226,000	2.3783	-0.39%
2025-10-21	2.590	2.590	2.600	2.570	2.600	413,000	1,067,500	2.5847	2.378	2.378	2.387	2.360	2.387	449,822	2.3732	-1.52%
2025-10-20	2.630	2.600	2.630	2.570	2.630	193,500	502,084	2.5947	2.415	2.387	2.415	2.360	2.415	210,752	2.3823	2.33%
2025-10-17	2.570	2.550	2.570	2.550	2.610	383,500	985,720	2.5703	2.360	2.341	2.360	2.341	2.396	417,691	2.3599	-1.15%
2025-10-16	2.600	2.600	2.620	2.580	2.620	375,200	974,010	2.5960	2.387	2.387	2.406	2.369	2.406	408,651	2.3835	0.00%
2025-10-15	2.600	2.600	2.610	2.570	2.610	208,500	540,865	2.5941	2.387	2.387	2.396	2.360	2.396	227,089	2.3817	1.56%
2025-10-14	2.560	2.560	2.580	2.540	2.670	1,209,000	3,106,905	2.5698	2.350	2.350	2.369	2.332	2.451	1,316,790	2.3595	-3.03%
2025-10-13	2.640	2.610	2.640	2.580	2.660	1,680,500	4,391,690	2.6133	2.424	2.396	2.424	2.369	2.442	1,830,327	2.3994	-1.12%
2025-10-10	2.670	2.670	2.700	2.660	2.700	298,000	800,230	2.6853	2.451	2.451	2.479	2.442	2.479	324,569	2.4655	-1.48%
2025-10-09	2.710	2.690	2.710	2.680	2.710	294,000	792,730	2.6964	2.488	2.470	2.488	2.461	2.488	320,212	2.4756	0.00%
2025-10-08	2.710	2.690	2.710	2.670	2.750	412,989	1,116,045	2.7024	2.488	2.470	2.488	2.451	2.525	449,810	2.4812	-0.37%
2025-10-06	2.720	2.710	2.740	2.690	2.760	353,000	957,620	2.7128	2.497	2.488	2.516	2.470	2.534	384,472	2.4907	1.12%
2025-10-03	2.690	2.690	2.710	2.670	2.720	465,971	1,255,266	2.6939	2.470	2.470	2.488	2.451	2.497	507,515	2.4734	0.00%
2025-10-02	2.690	2.670	2.690	2.650	2.690	394,000	1,052,635	2.6717	2.470	2.451	2.470	2.433	2.470	429,128	2.4530	2.28%
2025-09-30	2.630	2.620	2.630	2.610	2.640	349,000	915,005	2.6218	2.415	2.406	2.415	2.396	2.424	380,116	2.4072	0.77%
2025-09-29	2.610	2.610	2.640	2.590	2.670	742,389	1,945,227	2.6202	2.396	2.396	2.424	2.378	2.451	808,578	2.4057	0.38%
2025-09-26	2.600	2.600	2.620	2.570	2.670	2,066,700	5,383,696	2.6050	2.387	2.387	2.406	2.360	2.451	2,250,959	2.3917	-1.89%
2025-09-25	2.650	2.650	2.680	2.640	2.700	754,500	2,012,520	2.6674	2.433	2.433	2.461	2.424	2.479	821,768	2.4490	-1.12%
2025-09-24	2.680	2.680	2.700	2.660	2.710	304,500	816,800	2.6824	2.461	2.461	2.479	2.442	2.488	331,648	2.4629	0.00%
2025-09-23	2.680	2.660	2.670	2.600	2.680	521,500	1,372,300	2.6314	2.461	2.442	2.451	2.387	2.461	567,995	2.4160	2.68%
2025-09-22	2.610	2.610	2.630	2.590	2.710	2,767,871	7,270,817	2.6269	2.396	2.396	2.415	2.378	2.488	3,014,644	2.4118	-2.25%
2025-09-19	2.670	2.670	2.680	2.660	2.690	176,500	472,835	2.6790	2.451	2.451	2.461	2.442	2.470	192,236	2.4597	-0.37%
2025-09-18	2.680	2.680	2.700	2.670	2.710	485,500	1,307,335	2.6928	2.461	2.461	2.479	2.451	2.488	528,785	2.4723	-0.37%
2025-09-17	2.690	2.690	2.700	2.650	2.690	313,650	836,845	2.6681	2.470	2.470	2.479	2.433	2.470	341,614	2.4497	1.13%
2025-09-16	2.660	2.660	2.680	2.660	2.690	430,852	1,150,918	2.6713	2.442	2.442	2.461	2.442	2.470	469,265	2.4526	-0.37%
2025-09-15	2.670	2.670	2.690	2.650	2.720	831,600	2,220,188	2.6698	2.451	2.451	2.470	2.433	2.497	905,742	2.4512	-1.48%
2025-09-12	2.710	2.710	2.720	2.700	2.750	315,250	856,957	2.7183	2.488	2.488	2.497	2.479	2.525	343,357	2.4958	-0.73%
2025-09-11	2.730	2.720	2.730	2.700	2.760	749,200	2,031,600	2.7117	2.507	2.497	2.507	2.479	2.534	815,996	2.4897	-0.36%
2025-09-10	2.740	2.740	2.760	2.690	2.760	1,029,170	2,796,575	2.7173	2.516	2.516	2.534	2.470	2.534	1,120,927	2.4949	1.86%
2025-09-09	2.690	2.690	2.700	2.660	2.740	2,222,650	5,959,578	2.6813	2.470	2.470	2.479	2.442	2.516	2,420,813	2.4618	-1.10%
2025-09-08	2.720	2.710	2.720	2.700	2.740	1,540,500	4,190,935	2.7205	2.497	2.488	2.497	2.479	2.516	1,677,845	2.4978	-0.37%
2025-09-05	2.730	2.730	2.740	2.700	2.750	750,250	2,045,891	2.7269	2.507	2.507	2.516	2.479	2.525	817,139	2.5037	0.00%
2025-09-04	2.730	2.730	2.740	2.720	2.870	891,500	2,448,915	2.7470	2.507	2.507	2.516	2.497	2.635	970,983	2.5221	-2.50%
2025-09-03	2.800	2.800	2.830	2.700	2.870	1,851,300	5,156,187	2.7852	2.571	2.571	2.598	2.479	2.635	2,016,355	2.5572	4.87%
2025-09-02	2.670	2.670	2.680	2.650	2.720	1,685,750	4,501,827	2.6705	2.451	2.451	2.461	2.433	2.497	1,836,045	2.4519	1.14%
2025-09-01	2.640	2.640	2.680	2.530	2.680	6,088,301	16,000,635	2.6281	2.424	2.424	2.461	2.323	2.461	6,631,111	2.4130	-12.00%
2025-08-29	3.000	3.000	3.030	2.970	3.030	699,768	2,096,930	2.9966	2.754	2.754	2.782	2.727	2.782	762,157	2.7513	0.67%
2025-08-28	2.980	2.980	3.010	2.970	3.100	1,318,575	3,958,814	3.0023	2.736	2.736	2.764	2.727	2.846	1,436,134	2.7566	-3.56%
2025-08-27	3.090	3.080	3.090	3.060	3.130	700,000	2,168,125	3.0973	2.837	2.828	2.837	2.810	2.874	762,409	2.8438	0.00%
2025-08-26	3.090	3.090	3.100	3.060	3.090	902,200	2,776,413	3.0774	2.837	2.837	2.846	2.810	2.837	982,637	2.8255	0.00%
2025-08-25	3.090	3.070	3.090	3.040	3.100	1,255,370	3,867,365	3.0807	2.837	2.819	2.837	2.791	2.846	1,367,294	2.8285	0.98%
2025-08-22	3.060	3.040	3.060	3.010	3.060	251,000	760,225	3.0288	2.810	2.791	2.810	2.764	2.810	273,378	2.7809	0.99%
2025-08-21	3.030	3.030	3.050	3.010	3.070	307,500	931,435	3.0291	2.782	2.782	2.800	2.764	2.819	334,916	2.7811	0.00%
2025-08-20	3.030	3.020	3.030	3.010	3.080	898,000	2,721,560	3.0307	2.782	2.773	2.782	2.764	2.828	978,062	2.7826	-1.62%
2025-08-19	3.080	3.060	3.080	3.060	3.130	1,030,000	3,186,578	3.0938	2.828	2.810	2.828	2.810	2.874	1,121,831	2.8405	0.33%
2025-08-18	3.070	3.060	3.080	3.030	3.080	1,327,000	4,051,250	3.0529	2.819	2.810	2.828	2.782	2.828	1,445,310	2.8030	0.66%
2025-08-15	3.050	3.030	3.050	3.000	3.060	1,126,000	3,410,870	3.0292	2.800	2.782	2.800	2.754	2.810	1,226,390	2.7812	0.66%
2025-08-14	3.030	3.030	3.050	3.000	3.100	2,335,500	7,109,195	3.0440	2.782	2.782	2.800	2.754	2.846	2,543,724	2.7948	-0.66%
2025-08-13	3.050	3.050	3.070	2.990	3.070	907,000	2,750,345	3.0324	2.800	2.800	2.819	2.745	2.819	987,865	2.7841	2.01%
2025-08-12	2.990	2.990	3.000	2.970	3.050	556,800	1,668,755	2.9970	2.745	2.745	2.754	2.727	2.800	606,442	2.7517	-1.64%
2025-08-11	3.040	3.020	3.040	3.000	3.060	550,284	1,670,886	3.0364	2.791	2.773	2.791	2.754	2.810	599,345	2.7879	-0.33%
2025-08-08	3.050	3.030	3.050	3.020	3.050	141,500	430,665	3.0436	2.800	2.782	2.800	2.773	2.800	154,116	2.7944	0.00%
2025-08-07	3.050	3.050	3.070	3.020	3.100	670,946	2,048,994	3.0539	2.800	2.800	2.819	2.773	2.846	730,765	2.8039	0.00%
2025-08-06	3.050	3.040	3.050	2.980	3.050	722,000	2,171,255	3.0073	2.800	2.791	2.800	2.736	2.800	786,371	2.7611	2.69%
2025-08-05	2.970	2.970	3.000	2.960	3.060	1,001,800	3,001,328	2.9959	2.727	2.727	2.754	2.718	2.810	1,091,117	2.7507	-1.33%
2025-08-04	3.010	3.000	3.010	2.980	3.030	766,950	2,305,140	3.0056	2.764	2.754	2.764	2.736	2.782	835,328	2.7596	1.69%
2025-08-01	2.960	2.960	2.980	2.960	3.070	744,651	2,234,221	3.0004	2.718	2.718	2.736	2.718	2.819	811,041	2.7548	-0.34%
2025-07-31	2.970	2.970	2.980	2.920	3.000	815,500	2,408,045	2.9528	2.727	2.727	2.736	2.681	2.754	888,207	2.7111	-1.00%
2025-07-30	3.000	2.980	3.000	2.930	3.120	956,626	2,895,504	3.0268	2.754	2.736	2.754	2.690	2.865	1,041,915	2.7790	-1.96%
2025-07-29	3.060	3.060	3.080	2.990	3.130	1,372,800	4,179,438	3.0445	2.810	2.810	2.828	2.745	2.874	1,495,194	2.7952	-1.92%
2025-07-28	3.120	3.080	3.120	3.040	3.120	611,236	1,880,410	3.0764	2.865	2.828	2.865	2.791	2.865	665,732	2.8246	2.30%
2025-07-25	3.050	3.050	3.060	3.030	3.090	782,500	2,399,910	3.0670	2.800	2.800	2.810	2.782	2.837	852,265	2.8159	-0.33%
2025-07-24	3.060	3.050	3.060	3.000	3.060	676,405	2,052,615	3.0346	2.810	2.800	2.810	2.754	2.810	736,711	2.7862	2.00%
2025-07-23	3.000	3.000	3.030	2.990	3.060	618,432	1,864,124	3.0143	2.754	2.754	2.782	2.745	2.810	673,569	2.7675	-0.66%
2025-07-22	3.020	3.000	3.020	2.950	3.020	979,374	2,931,505	2.9932	2.773	2.754	2.773	2.709	2.773	1,066,691	2.7482	2.37%
2025-07-21	2.950	2.950	2.970	2.910	2.990	599,500	1,766,640	2.9469	2.709	2.709	2.727	2.672	2.745	652,949	2.7056	-0.34%
2025-07-18	2.960	2.940	2.960	2.910	2.980	962,500	2,837,236	2.9478	2.718	2.699	2.718	2.672	2.736	1,048,313	2.7065	-0.67%
2025-07-17	2.980	2.950	2.980	2.940	2.990	365,000	1,081,560	2.9632	2.736	2.709	2.736	2.699	2.745	397,542	2.7206	0.00%
2025-07-16	2.980	2.950	2.980	2.930	3.000	306,784	908,854	2.9625	2.736	2.709	2.736	2.690	2.754	334,136	2.7200	1.71%
2025-07-15	2.930	2.930	2.960	2.910	2.980	448,500	1,315,150	2.9323	2.690	2.690	2.718	2.672	2.736	488,487	2.6923	-1.68%
2025-07-14	2.980	2.950	2.980	2.940	2.990	397,300	1,175,060	2.9576	2.736	2.709	2.736	2.699	2.745	432,722	2.7155	0.68%
2025-07-11	2.960	2.960	2.970	2.910	2.980	577,500	1,708,235	2.9580	2.718	2.718	2.727	2.672	2.736	628,988	2.7158	1.72%
2025-07-10	2.910	2.910	2.920	2.880	2.920	358,158	1,041,264	2.9073	2.672	2.672	2.681	2.644	2.681	390,090	2.6693	0.34%
2025-07-09	2.900	2.900	2.910	2.880	2.920	644,904	1,871,041	2.9013	2.663	2.663	2.672	2.644	2.681	702,401	2.6638	-1.02%
2025-07-08	2.930	2.930	2.940	2.870	2.930	250,500	728,367	2.9077	2.690	2.690	2.699	2.635	2.690	272,834	2.6696	0.69%
2025-07-07	2.910	2.900	2.910	2.860	2.970	1,082,000	3,143,839	2.9056	2.672	2.663	2.672	2.626	2.727	1,178,467	2.6677	-2.02%
2025-07-04	2.970	2.960	2.970	2.910	2.970	307,500	907,090	2.9499	2.727	2.718	2.727	2.672	2.727	334,916	2.7084	0.00%
2025-07-03	2.970	2.970	2.980	2.900	2.970	944,000	2,778,490	2.9433	2.727	2.727	2.736	2.663	2.727	1,028,164	2.7024	1.37%
2025-07-02	2.930	2.930	2.940	2.860	2.940	851,000	2,480,856	2.9152	2.690	2.690	2.699	2.626	2.699	926,872	2.6766	2.81%
2025-06-30	2.850	2.850	2.860	2.760	2.870	888,500	2,510,610	2.8257	2.617	2.617	2.626	2.534	2.635	967,715	2.5944	2.15%
2025-06-27	2.790	2.790	2.820	2.770	2.850	766,500	2,146,795	2.8008	2.562	2.562	2.589	2.543	2.617	834,838	2.5715	-2.11%
2025-06-26	2.850	2.830	2.840	2.760	2.850	785,000	2,204,730	2.8086	2.617	2.598	2.608	2.534	2.617	854,988	2.5787	2.52%
2025-06-25	2.780	2.770	2.780	2.730	2.780	179,000	494,268	2.7613	2.552	2.543	2.552	2.507	2.552	194,959	2.5352	1.09%
2025-06-24	2.750	2.740	2.750	2.650	2.760	506,000	1,381,065	2.7294	2.525	2.516	2.525	2.433	2.534	551,113	2.5060	4.17%
2025-06-23	2.640	2.640	2.660	2.610	2.660	329,000	863,750	2.6254	2.424	2.424	2.442	2.396	2.442	358,332	2.4105	0.38%
2025-06-20	2.630	2.630	2.640	2.630	2.670	270,000	713,530	2.6427	2.415	2.415	2.424	2.415	2.451	294,072	2.4264	-0.75%
2025-06-19	2.650	2.640	2.650	2.620	2.730	691,000	1,832,690	2.6522	2.433	2.424	2.433	2.406	2.507	752,607	2.4351	-2.21%
2025-06-18	2.710	2.710	2.750	2.690	2.750	452,000	1,225,165	2.7105	2.488	2.488	2.525	2.470	2.525	492,299	2.4887	-1.45%
2025-06-17	2.750	2.750	2.760	2.740	2.850	562,000	1,566,143	2.7867	2.525	2.525	2.534	2.516	2.617	612,106	2.5586	-2.48%
2025-06-16	2.820	2.820	2.840	2.810	2.840	310,000	872,750	2.8153	2.589	2.589	2.608	2.580	2.608	337,638	2.5849	-0.70%
2025-06-13	2.840	2.830	2.840	2.780	2.840	953,500	2,686,125	2.8171	2.608	2.598	2.608	2.552	2.608	1,038,511	2.5865	0.00%
2025-06-12	2.840	2.820	2.840	2.740	2.840	739,000	2,071,187	2.8027	2.608	2.589	2.608	2.516	2.608	804,886	2.5733	0.71%
2025-06-11	2.820	2.820	2.830	2.700	2.830	1,029,733	2,860,282	2.7777	2.589	2.589	2.598	2.479	2.598	1,121,540	2.5503	2.92%
2025-06-10	2.740	2.740	2.770	2.700	2.800	691,000	1,900,710	2.7507	2.516	2.516	2.543	2.479	2.571	752,607	2.5255	0.71%
2025-06-09	2.840	2.840	2.850	2.800	2.840	596,500	1,683,600	2.8225	2.498	2.498	2.507	2.463	2.498	678,170	2.4826	0.35%
2025-06-06	2.830	2.830	2.860	2.830	2.870	759,000	2,164,455	2.8517	2.489	2.489	2.516	2.489	2.524	862,918	2.5083	-1.39%
2025-06-05	2.870	2.850	2.870	2.830	2.870	527,500	1,503,350	2.8500	2.524	2.507	2.524	2.489	2.524	599,723	2.5067	1.77%
2025-06-04	2.820	2.810	2.820	2.800	2.830	765,000	2,154,525	2.8164	2.480	2.472	2.480	2.463	2.489	869,740	2.4772	0.36%
2025-06-03	2.810	2.810	2.830	2.770	2.830	484,000	1,359,250	2.8084	2.472	2.472	2.489	2.436	2.489	550,267	2.4702	1.08%
2025-06-02	2.780	2.770	2.780	2.730	2.800	472,000	1,306,415	2.7678	2.445	2.436	2.445	2.401	2.463	536,624	2.4345	-0.36%
2025-05-30	2.790	2.790	2.800	2.700	2.830	861,500	2,390,240	2.7745	2.454	2.454	2.463	2.375	2.489	979,452	2.4404	0.00%
2025-05-29	2.790	2.780	2.790	2.740	2.790	474,000	1,308,973	2.7615	2.454	2.445	2.454	2.410	2.454	538,898	2.4290	1.82%
2025-05-28	2.740	2.730	2.740	2.710	2.790	530,500	1,458,565	2.7494	2.410	2.401	2.410	2.384	2.454	603,133	2.4183	-1.79%
2025-05-27	2.790	2.790	2.800	2.750	2.820	591,000	1,647,247	2.7872	2.454	2.454	2.463	2.419	2.480	671,917	2.4516	0.72%
2025-05-26	2.770	2.750	2.770	2.700	2.770	344,500	942,520	2.7359	2.436	2.419	2.436	2.375	2.436	391,667	2.4064	3.36%
2025-05-23	2.680	2.680	2.700	2.650	2.720	403,700	1,087,348	2.6935	2.357	2.357	2.375	2.331	2.392	458,972	2.3691	0.37%
2025-05-22	2.670	2.670	2.690	2.660	2.740	673,000	1,812,334	2.6929	2.348	2.348	2.366	2.340	2.410	765,144	2.3686	-2.55%
2025-05-21	2.740	2.740	2.750	2.720	2.750	266,000	727,265	2.7341	2.410	2.410	2.419	2.392	2.419	302,419	2.4048	0.00%
2025-05-20	2.740	2.740	2.750	2.730	2.760	385,000	1,057,225	2.7460	2.410	2.410	2.419	2.401	2.428	437,712	2.4153	0.00%
2025-05-19	2.740	2.740	2.750	2.730	2.760	278,400	763,865	2.7438	2.410	2.410	2.419	2.401	2.428	316,517	2.4133	0.00%
2025-05-16	2.740	2.730	2.740	2.700	2.740	341,500	928,020	2.7175	2.410	2.401	2.410	2.375	2.410	388,256	2.3902	0.37%
2025-05-15	2.730	2.730	2.750	2.700	2.750	1,251,500	3,392,875	2.7110	2.401	2.401	2.419	2.375	2.419	1,422,849	2.3846	-0.36%
2025-05-14	2.740	2.730	2.750	2.680	2.750	378,000	1,028,850	2.7218	2.410	2.401	2.419	2.357	2.419	429,754	2.3940	1.86%
2025-05-13	2.690	2.680	2.690	2.680	2.710	471,500	1,269,335	2.6921	2.366	2.357	2.366	2.357	2.384	536,055	2.3679	-1.10%
2025-05-12	2.720	2.710	2.720	2.660	2.770	397,000	1,080,425	2.7215	2.392	2.384	2.392	2.340	2.436	451,355	2.3937	-0.37%
2025-05-09	2.730	2.730	2.790	2.720	2.840	762,500	2,086,475	2.7364	2.401	2.401	2.454	2.392	2.498	866,897	2.4068	-0.36%
2025-05-08	2.740	2.730	2.740	2.710	2.750	204,500	557,060	2.7240	2.410	2.401	2.410	2.384	2.419	232,499	2.3960	-0.36%
2025-05-07	2.750	2.720	2.760	2.720	2.770	632,000	1,736,000	2.7468	2.419	2.392	2.428	2.392	2.436	718,530	2.4160	-0.36%
2025-05-06	2.760	2.750	2.760	2.670	2.760	635,000	1,731,744	2.7272	2.428	2.419	2.428	2.348	2.428	721,941	2.3987	2.99%
2025-05-02	2.680	2.680	2.690	2.670	2.710	459,500	1,238,030	2.6943	2.357	2.357	2.366	2.348	2.384	522,412	2.3698	0.00%
2025-04-30	2.680	2.660	2.680	2.650	2.700	662,500	1,770,525	2.6725	2.357	2.340	2.357	2.331	2.375	753,206	2.3507	-0.74%
2025-04-29	2.700	2.680	2.700	2.590	2.700	1,832,000	4,846,065	2.6452	2.375	2.357	2.375	2.278	2.375	2,082,828	2.3267	5.06%
2025-04-28	2.570	2.560	2.570	2.550	2.580	1,209,000	3,097,305	2.5619	2.261	2.252	2.261	2.243	2.269	1,374,530	2.2534	0.00%
2025-04-25	2.570	2.560	2.570	2.540	2.590	2,726,540	6,985,132	2.5619	2.261	2.252	2.261	2.234	2.278	3,099,843	2.2534	2.39%
2025-04-24	2.510	2.500	2.510	2.490	2.550	1,710,000	4,280,260	2.5031	2.208	2.199	2.208	2.190	2.243	1,944,124	2.2016	-0.79%
2025-04-23	2.530	2.530	2.550	2.490	2.540	1,469,500	3,685,905	2.5083	2.225	2.225	2.243	2.190	2.234	1,670,696	2.2062	1.61%
2025-04-22	2.490	2.490	2.530	2.470	2.530	1,375,000	3,428,960	2.4938	2.190	2.190	2.225	2.173	2.225	1,563,258	2.1935	0.40%
2025-04-17	2.480	2.470	2.480	2.470	2.500	1,067,000	2,645,960	2.4798	2.181	2.173	2.181	2.173	2.199	1,213,088	2.1812	-0.80%
2025-04-16	2.500	2.490	2.500	2.480	2.590	891,100	2,231,020	2.5037	2.199	2.190	2.199	2.181	2.278	1,013,105	2.2022	-2.72%
2025-04-15	2.570	2.570	2.610	2.570	2.640	655,500	1,706,740	2.6037	2.261	2.261	2.296	2.261	2.322	745,248	2.2902	-0.77%
2025-04-14	2.590	2.580	2.590	2.510	2.590	477,500	1,219,430	2.5538	2.278	2.269	2.278	2.208	2.278	542,877	2.2462	3.19%
2025-04-11	2.510	2.510	2.530	2.470	2.530	370,500	923,300	2.4920	2.208	2.208	2.225	2.173	2.225	421,227	2.1919	1.21%
2025-04-10	2.480	2.480	2.490	2.420	2.500	2,952,500	7,258,145	2.4583	2.181	2.181	2.190	2.129	2.199	3,356,741	2.1623	0.00%
2025-04-09	2.480	2.480	2.490	2.400	2.490	805,500	1,968,440	2.4437	2.181	2.181	2.190	2.111	2.190	915,785	2.1495	-0.40%
2025-04-08	2.490	2.480	2.490	2.460	2.550	932,200	2,333,325	2.5030	2.190	2.181	2.190	2.164	2.243	1,059,832	2.2016	1.22%
2025-04-07	2.460	2.460	2.470	2.430	2.580	4,240,000	10,522,210	2.4817	2.164	2.164	2.173	2.137	2.269	4,820,518	2.1828	-7.87%
2025-04-03	2.670	2.650	2.670	2.640	2.720	2,164,500	5,779,905	2.6703	2.348	2.331	2.348	2.322	2.392	2,460,852	2.3487	-0.74%
2025-04-02	2.690	2.660	2.690	2.630	2.710	1,512,500	4,039,355	2.6706	2.366	2.340	2.366	2.313	2.384	1,719,583	2.3490	-0.37%
2025-04-01	2.700	2.680	2.700	2.680	2.740	1,170,000	3,168,459	2.7081	2.375	2.357	2.375	2.357	2.410	1,330,190	2.3820	1.12%
2025-03-31	2.670	2.670	2.690	2.630	2.750	1,355,300	3,623,648	2.6737	2.348	2.348	2.366	2.313	2.419	1,540,860	2.3517	-1.11%
2025-03-28	2.700	2.700	2.720	2.660	2.780	1,927,000	5,261,672	2.7305	2.375	2.375	2.392	2.340	2.445	2,190,835	2.4017	0.75%
2025-03-27	2.680	2.680	2.690	2.660	2.900	8,351,000	23,116,095	2.7681	2.357	2.357	2.366	2.340	2.551	9,494,375	2.4347	-12.99%
2025-03-26	3.080	3.050	3.090	3.050	3.120	705,000	2,169,820	3.0778	2.709	2.683	2.718	2.683	2.744	801,525	2.7071	-0.96%
2025-03-25	3.110	3.100	3.120	3.100	3.190	696,000	2,178,225	3.1296	2.735	2.727	2.744	2.727	2.806	791,293	2.7527	-1.27%
2025-03-24	3.150	3.150	3.160	3.100	3.220	673,500	2,108,705	3.1310	2.771	2.771	2.779	2.727	2.832	765,712	2.7539	-1.87%
2025-03-21	3.210	3.180	3.210	3.020	3.210	3,141,100	9,777,004	3.1126	2.823	2.797	2.823	2.656	2.823	3,571,163	2.7378	2.23%
2025-03-20	3.140	3.110	3.140	3.090	3.220	1,037,500	3,247,859	3.1305	2.762	2.735	2.762	2.718	2.832	1,179,549	2.7535	-1.87%
2025-03-19	3.200	3.200	3.230	3.150	3.260	1,097,500	3,518,009	3.2055	2.815	2.815	2.841	2.771	2.867	1,247,764	2.8195	-1.84%
2025-03-18	3.260	3.240	3.260	3.190	3.280	1,018,000	3,289,870	3.2317	2.867	2.850	2.867	2.806	2.885	1,157,379	2.8425	0.00%
2025-03-17	3.260	3.240	3.260	3.160	3.310	2,199,798	7,177,014	3.2626	2.867	2.850	2.867	2.779	2.911	2,500,983	2.8697	4.82%
2025-03-14	3.110	3.110	3.150	3.050	3.150	1,490,500	4,643,805	3.1156	2.735	2.735	2.771	2.683	2.771	1,694,571	2.7404	0.97%
2025-03-13	3.080	3.080	3.100	3.050	3.130	999,000	3,076,362	3.0794	2.709	2.709	2.727	2.683	2.753	1,135,778	2.7086	-0.32%
2025-03-12	3.090	3.080	3.090	3.070	3.180	912,798	2,835,837	3.1068	2.718	2.709	2.718	2.700	2.797	1,037,773	2.7326	-1.59%
2025-03-11	3.140	3.120	3.140	3.100	3.150	538,500	1,680,525	3.1208	2.762	2.744	2.762	2.727	2.771	612,229	2.7449	-0.95%
2025-03-10	3.170	3.140	3.170	3.080	3.170	953,500	2,979,825	3.1251	2.788	2.762	2.788	2.709	2.788	1,084,048	2.7488	0.96%
2025-03-07	3.140	3.140	3.160	3.090	3.210	1,524,000	4,830,019	3.1693	2.762	2.762	2.779	2.718	2.823	1,732,658	2.7876	1.62%
2025-03-06	3.090	3.080	3.090	3.060	3.100	571,500	1,762,645	3.0842	2.718	2.709	2.718	2.691	2.727	649,747	2.7128	1.31%
2025-03-05	3.050	3.050	3.060	3.000	3.070	1,324,000	4,013,025	3.0310	2.683	2.683	2.691	2.639	2.700	1,505,275	2.6660	1.67%
2025-03-04	3.000	2.990	3.000	2.940	3.070	436,000	1,297,975	2.9770	2.639	2.630	2.639	2.586	2.700	495,695	2.6185	0.33%
2025-03-03	2.990	2.980	2.990	2.970	3.050	849,500	2,550,985	3.0029	2.630	2.621	2.630	2.612	2.683	965,809	2.6413	-1.97%
2025-02-28	3.050	3.040	3.050	3.020	3.150	1,481,000	4,560,595	3.0794	2.683	2.674	2.683	2.656	2.771	1,683,771	2.7086	-4.39%
2025-02-27	3.190	3.150	3.190	3.110	3.200	1,282,500	4,048,275	3.1565	2.806	2.771	2.806	2.735	2.815	1,458,093	2.7764	1.27%
2025-02-26	3.150	3.130	3.150	3.070	3.170	1,633,077	5,116,941	3.1333	2.771	2.753	2.771	2.700	2.788	1,856,669	2.7560	2.61%
2025-02-25	3.070	3.070	3.100	3.070	3.160	1,750,615	5,444,302	3.1099	2.700	2.700	2.727	2.700	2.779	1,990,300	2.7354	-2.23%
2025-02-24	3.140	3.120	3.140	3.090	3.140	1,211,300	3,770,210	3.1125	2.762	2.744	2.762	2.718	2.762	1,377,145	2.7377	0.64%
2025-02-21	3.120	3.110	3.120	3.090	3.160	1,662,500	5,198,729	3.1271	2.744	2.735	2.744	2.718	2.779	1,890,121	2.7505	-0.64%
2025-02-20	3.140	3.110	3.140	3.090	3.170	767,500	2,398,709	3.1254	2.762	2.735	2.762	2.718	2.788	872,582	2.7490	-0.63%
2025-02-19	3.160	3.120	3.160	3.100	3.220	933,500	2,926,905	3.1354	2.779	2.744	2.779	2.727	2.832	1,061,310	2.7578	0.32%
2025-02-18	3.150	3.130	3.150	3.080	3.230	2,165,000	6,837,430	3.1582	2.771	2.753	2.771	2.709	2.841	2,461,420	2.7778	2.27%
2025-02-17	3.080	3.080	3.090	3.080	3.160	780,000	2,440,184	3.1284	2.709	2.709	2.718	2.709	2.779	886,793	2.7517	-1.28%
2025-02-14	3.120	3.110	3.120	3.000	3.140	1,983,000	6,128,470	3.0905	2.744	2.735	2.744	2.639	2.762	2,254,502	2.7183	1.96%
2025-02-13	3.060	3.030	3.060	3.030	3.110	741,500	2,275,044	3.0682	2.691	2.665	2.691	2.665	2.735	843,022	2.6987	-1.61%
2025-02-12	3.110	3.100	3.110	3.060	3.120	751,500	2,320,680	3.0881	2.735	2.727	2.735	2.691	2.744	854,391	2.7162	0.00%
2025-02-11	3.110	3.080	3.110	3.020	3.110	1,438,000	4,403,777	3.0624	2.735	2.709	2.735	2.656	2.735	1,634,883	2.6936	0.00%
2025-02-10	3.110	3.100	3.110	3.080	3.130	773,000	2,400,562	3.1055	2.735	2.727	2.735	2.709	2.753	878,835	2.7315	-0.32%
2025-02-07	3.120	3.110	3.120	3.070	3.150	1,422,077	4,436,171	3.1195	2.744	2.735	2.744	2.700	2.771	1,616,780	2.7438	0.97%
2025-02-06	3.090	3.080	3.090	2.950	3.090	1,533,798	4,672,395	3.0463	2.718	2.709	2.718	2.595	2.718	1,743,797	2.6794	4.75%
2025-02-05	2.950	2.950	2.990	2.950	3.030	428,000	1,276,133	2.9816	2.595	2.595	2.630	2.595	2.665	486,599	2.6226	-1.01%
2025-02-04	2.980	2.950	2.980	2.940	2.980	293,000	868,090	2.9628	2.621	2.595	2.621	2.586	2.621	333,116	2.6060	1.02%
2025-02-03	2.950	2.940	2.970	2.850	3.010	1,226,000	3,553,825	2.8987	2.595	2.586	2.612	2.507	2.648	1,393,857	2.5496	-2.32%
2025-01-28	3.020	2.990	3.030	2.920	3.030	417,997	1,248,821	2.9876	2.656	2.630	2.665	2.568	2.665	475,227	2.6278	0.33%
2025-01-27	3.010	2.980	3.010	2.960	3.030	847,500	2,521,670	2.9754	2.648	2.621	2.648	2.604	2.665	963,535	2.6171	0.33%
2025-01-24	3.000	3.000	3.020	2.990	3.090	2,742,500	8,322,285	3.0346	2.639	2.639	2.656	2.630	2.718	3,117,989	2.6691	0.67%
2025-01-23	2.980	2.970	2.980	2.790	2.980	2,014,000	5,871,020	2.9151	2.621	2.612	2.621	2.454	2.621	2,289,746	2.5640	4.93%
2025-01-22	2.840	2.820	2.840	2.750	2.860	1,002,500	2,820,555	2.8135	2.498	2.480	2.498	2.419	2.516	1,139,757	2.4747	2.90%
2025-01-21	2.760	2.760	2.800	2.700	2.760	2,311,000	6,320,590	2.7350	2.428	2.428	2.463	2.375	2.428	2,627,410	2.4056	1.47%
2025-01-20	2.720	2.720	2.740	2.720	2.750	388,500	1,064,210	2.7393	2.392	2.392	2.410	2.392	2.419	441,691	2.4094	-0.37%
2025-01-17	2.730	2.710	2.750	2.670	2.750	389,500	1,062,962	2.7290	2.401	2.384	2.419	2.348	2.419	442,828	2.4004	2.25%
2025-01-16	2.670	2.670	2.710	2.660	2.720	446,000	1,201,320	2.6935	2.348	2.348	2.384	2.340	2.392	507,064	2.3692	-0.74%
2025-01-15	2.690	2.680	2.700	2.650	2.710	306,500	822,525	2.6836	2.366	2.357	2.375	2.331	2.384	348,464	2.3604	2.28%
2025-01-14	2.630	2.630	2.650	2.600	2.650	141,500	373,665	2.6407	2.313	2.313	2.331	2.287	2.331	160,873	2.3227	1.15%
2025-01-13	2.600	2.600	2.660	2.580	2.640	747,000	1,944,880	2.6036	2.287	2.287	2.340	2.269	2.322	849,275	2.2900	-1.14%
2025-01-10	2.630	2.630	2.690	2.620	2.700	451,500	1,197,725	2.6528	2.313	2.313	2.366	2.304	2.375	513,317	2.3333	-2.23%
2025-01-09	2.690	2.690	2.710	2.650	2.710	265,500	714,085	2.6896	2.366	2.366	2.384	2.331	2.384	301,851	2.3657	1.51%
2025-01-08	2.650	2.650	2.660	2.640	2.680	521,500	1,387,570	2.6607	2.331	2.331	2.340	2.322	2.357	592,901	2.3403	-0.75%
2025-01-07	2.670	2.670	2.680	2.660	2.710	579,000	1,552,600	2.6815	2.348	2.348	2.357	2.340	2.384	658,274	2.3586	-1.48%
2025-01-06	2.710	2.710	2.720	2.700	2.770	1,305,500	3,546,550	2.7166	2.384	2.384	2.392	2.375	2.436	1,484,242	2.3895	-2.52%
2025-01-03	2.780	2.780	2.790	2.770	2.810	1,421,192	3,976,684	2.7981	2.445	2.445	2.454	2.436	2.472	1,615,774	2.4612	-1.42%
2025-01-02	2.820	2.820	2.840	2.780	2.850	2,199,500	6,168,170	2.8044	2.480	2.480	2.498	2.445	2.507	2,500,644	2.4666	-1.05%
2024-12-31	2.850	2.840	2.880	2.780	2.850	330,000	933,595	2.8291	2.507	2.498	2.533	2.445	2.507	375,182	2.4884	1.79%
2024-12-30	2.800	2.800	2.830	2.760	2.810	642,000	1,787,720	2.7846	2.463	2.463	2.489	2.428	2.472	729,899	2.4493	-0.36%
2024-12-27	2.810	2.800	2.810	2.790	2.830	957,268	2,682,485	2.8022	2.472	2.463	2.472	2.454	2.489	1,088,332	2.4648	-0.35%
2024-12-24	2.820	2.820	2.840	2.810	2.830	94,500	266,435	2.8194	2.480	2.480	2.498	2.472	2.489	107,438	2.4799	0.00%
2024-12-23	2.820	2.820	2.830	2.770	2.830	179,500	503,660	2.8059	2.480	2.480	2.489	2.436	2.489	204,076	2.4680	0.36%
2024-12-20	2.810	2.810	2.830	2.780	2.820	400,000	1,118,800	2.7970	2.472	2.472	2.489	2.445	2.480	454,766	2.4602	0.00%
2024-12-19	2.810	2.780	2.810	2.780	2.820	375,000	1,050,185	2.8005	2.472	2.445	2.472	2.445	2.480	426,343	2.4632	-0.35%
2024-12-18	2.820	2.800	2.820	2.770	2.830	403,000	1,127,005	2.7965	2.480	2.463	2.480	2.436	2.489	458,177	2.4598	1.08%
2024-12-17	2.790	2.790	2.820	2.760	2.810	228,273	636,532	2.7885	2.454	2.454	2.480	2.428	2.472	259,527	2.4527	0.00%
2024-12-16	2.790	2.790	2.850	2.760	2.860	749,000	2,100,150	2.8039	2.454	2.454	2.507	2.428	2.516	851,549	2.4663	-1.06%
2024-12-13	2.820	2.820	2.830	2.810	2.860	443,000	1,252,313	2.8269	2.480	2.480	2.489	2.472	2.516	503,653	2.4865	-1.05%
2024-12-12	2.850	2.830	2.850	2.810	2.850	1,328,000	3,769,055	2.8381	2.507	2.489	2.507	2.472	2.507	1,509,823	2.4964	0.00%
2024-12-11	2.850	2.820	2.850	2.810	2.870	408,500	1,155,260	2.8281	2.507	2.480	2.507	2.472	2.524	464,430	2.4875	0.00%
2024-12-10	2.850	2.840	2.850	2.830	3.000	1,235,000	3,555,772	2.8792	2.507	2.498	2.507	2.489	2.639	1,404,090	2.5324	-1.72%
2024-12-09	2.900	2.890	2.900	2.780	2.900	2,041,500	5,726,985	2.8053	2.551	2.542	2.551	2.445	2.551	2,321,011	2.4675	0.00%
2024-12-06	2.900	2.880	2.900	2.860	2.900	269,000	773,840	2.8767	2.551	2.533	2.551	2.516	2.551	305,830	2.5303	1.40%
2024-12-05	2.860	2.860	2.880	2.850	2.920	536,300	1,540,848	2.8731	2.516	2.516	2.533	2.507	2.568	609,727	2.5271	-2.05%
2024-12-04	2.920	2.910	2.920	2.910	2.940	197,500	575,860	2.9157	2.568	2.560	2.568	2.560	2.586	224,541	2.5646	0.00%
2024-12-03	2.920	2.920	2.930	2.920	2.960	504,500	1,480,410	2.9344	2.568	2.568	2.577	2.568	2.604	573,573	2.5810	0.00%
2024-12-02	2.920	2.920	2.940	2.890	2.960	499,000	1,461,984	2.9298	2.568	2.568	2.586	2.542	2.604	567,320	2.5770	0.69%
2024-11-29	2.900	2.900	2.920	2.890	2.940	350,500	1,017,780	2.9038	2.551	2.551	2.568	2.542	2.586	398,489	2.5541	-1.36%
2024-11-28	2.940	2.920	2.940	2.900	2.940	98,000	286,055	2.9189	2.586	2.568	2.586	2.551	2.586	111,418	2.5674	0.68%
2024-11-27	2.920	2.920	2.940	2.890	2.970	462,000	1,352,514	2.9275	2.568	2.568	2.586	2.542	2.612	525,255	2.5750	-0.34%
2024-11-26	2.930	2.920	2.930	2.890	2.960	1,978,500	5,805,124	2.9341	2.577	2.568	2.577	2.542	2.604	2,249,386	2.5808	0.69%
2024-11-25	2.910	2.910	2.940	2.830	2.930	1,953,000	5,604,440	2.8697	2.560	2.560	2.586	2.489	2.577	2,220,394	2.5241	2.46%
2024-11-22	2.840	2.840	2.850	2.710	2.900	1,198,000	3,382,190	2.8232	2.498	2.498	2.507	2.384	2.551	1,362,024	2.4832	-2.07%
2024-11-21	2.900	2.900	2.930	2.900	2.930	435,500	1,267,585	2.9106	2.551	2.551	2.577	2.551	2.577	495,126	2.5601	-0.68%
2024-11-20	2.920	2.920	2.940	2.910	2.950	225,000	660,195	2.9342	2.568	2.568	2.586	2.560	2.595	255,806	2.5808	0.00%
2024-11-19	2.920	2.910	2.930	2.890	2.930	277,500	806,625	2.9068	2.568	2.560	2.577	2.542	2.577	315,494	2.5567	0.69%
2024-11-18	2.900	2.900	2.910	2.890	2.920	454,000	1,320,365	2.9083	2.551	2.551	2.560	2.542	2.568	516,159	2.5581	0.00%
2024-11-15	2.900	2.900	2.910	2.890	2.900	90,500	262,225	2.8975	2.551	2.551	2.560	2.542	2.551	102,891	2.5486	0.00%
2024-11-14	2.900	2.900	2.910	2.890	2.960	233,000	679,145	2.9148	2.551	2.551	2.560	2.542	2.604	264,901	2.5638	-1.02%
2024-11-13	2.930	2.900	2.930	2.890	2.970	361,500	1,051,070	2.9075	2.577	2.551	2.577	2.542	2.612	410,995	2.5574	0.69%
2024-11-12	2.910	2.910	2.920	2.890	3.000	612,000	1,807,935	2.9541	2.560	2.560	2.568	2.542	2.639	695,792	2.5984	-1.02%
2024-11-11	2.940	2.940	2.960	2.900	2.970	312,000	914,050	2.9296	2.586	2.586	2.604	2.551	2.612	354,717	2.5768	-0.34%
2024-11-08	2.950	2.950	2.980	2.910	3.030	656,500	1,942,020	2.9581	2.595	2.595	2.621	2.560	2.665	746,384	2.6019	0.00%
2024-11-07	2.950	2.940	2.980	2.860	2.970	561,000	1,646,890	2.9356	2.595	2.586	2.621	2.516	2.612	637,809	2.5821	2.08%
2024-11-06	2.890	2.860	2.890	2.850	2.920	591,000	1,697,375	2.8720	2.542	2.516	2.542	2.507	2.568	671,917	2.5262	-0.69%
2024-11-05	2.910	2.910	2.960	2.840	2.960	761,000	2,195,535	2.8851	2.560	2.560	2.604	2.498	2.604	865,192	2.5376	1.39%
2024-11-04	2.870	2.860	2.870	2.840	2.890	310,000	887,620	2.8633	2.524	2.516	2.524	2.498	2.542	352,444	2.5185	-0.35%
2024-11-01	2.880	2.860	2.880	2.810	2.880	251,500	717,540	2.8530	2.533	2.516	2.533	2.472	2.533	285,934	2.5095	1.05%
2024-10-31	2.850	2.850	2.870	2.850	2.890	490,000	1,401,470	2.8601	2.507	2.507	2.524	2.507	2.542	557,088	2.5157	-1.04%
2024-10-30	2.880	2.860	2.880	2.840	2.960	1,207,500	3,481,105	2.8829	2.533	2.516	2.533	2.498	2.604	1,372,824	2.5357	-2.70%
2024-10-29	2.960	2.920	2.960	2.900	2.980	439,000	1,291,673	2.9423	2.604	2.568	2.604	2.551	2.621	499,106	2.5880	0.34%
2024-10-28	2.950	2.950	2.970	2.930	3.080	771,500	2,286,260	2.9634	2.595	2.595	2.612	2.577	2.709	877,130	2.6065	-1.67%
2024-10-25	3.000	2.970	3.000	2.920	3.000	691,000	2,046,035	2.9610	2.639	2.612	2.639	2.568	2.639	785,608	2.6044	1.69%
2024-10-24	2.950	2.940	2.950	2.910	2.980	726,500	2,141,340	2.9475	2.595	2.586	2.595	2.560	2.621	825,969	2.5925	0.34%
2024-10-23	2.940	2.940	2.950	2.920	2.990	383,500	1,133,225	2.9550	2.586	2.586	2.595	2.568	2.630	436,007	2.5991	-0.34%
2024-10-22	2.950	2.950	2.970	2.940	3.000	378,000	1,123,139	2.9713	2.595	2.595	2.612	2.586	2.639	429,754	2.6134	-0.34%
2024-10-21	2.960	2.950	2.960	2.950	3.020	647,500	1,931,485	2.9830	2.604	2.595	2.604	2.595	2.656	736,152	2.6238	-1.33%
2024-10-18	3.000	3.000	3.030	2.950	3.040	606,000	1,813,045	2.9918	2.639	2.639	2.665	2.595	2.674	688,970	2.6315	1.35%
2024-10-17	2.960	2.920	2.960	2.920	3.050	620,273	1,851,784	2.9854	2.604	2.568	2.604	2.568	2.683	705,197	2.6259	-0.34%
2024-10-16	2.970	2.970	3.000	2.960	3.010	491,500	1,465,799	2.9823	2.612	2.612	2.639	2.604	2.648	558,794	2.6231	-1.66%
2024-10-15	3.020	2.950	3.020	2.940	3.120	657,500	1,976,210	3.0056	2.656	2.595	2.656	2.586	2.744	747,521	2.6437	-1.95%
2024-10-14	3.080	3.080	3.090	3.070	3.320	968,000	3,018,525	3.1183	2.709	2.709	2.718	2.700	2.920	1,100,533	2.7428	-5.23%
2024-10-10	3.250	3.150	3.250	3.150	3.340	875,000	2,834,280	3.2392	2.859	2.771	2.859	2.771	2.938	994,800	2.8491	1.25%
2024-10-09	3.210	3.210	3.240	3.120	3.360	1,077,508	3,480,434	3.2301	2.823	2.823	2.850	2.744	2.955	1,225,035	2.8411	-4.46%
2024-10-08	3.360	3.350	3.360	3.220	3.710	2,627,000	8,904,051	3.3894	2.955	2.947	2.955	2.832	3.263	2,986,675	2.9813	-8.20%
2024-10-07	3.660	3.660	3.680	3.500	3.680	2,437,002	8,781,507	3.6034	3.219	3.219	3.237	3.079	3.237	2,770,663	3.1695	5.78%
2024-10-04	3.460	3.450	3.460	3.350	3.460	1,578,798	5,391,784	3.4151	3.043	3.035	3.043	2.947	3.043	1,794,959	3.0038	0.29%
2024-10-03	3.450	3.390	3.450	3.290	3.570	1,714,000	5,817,850	3.3943	3.035	2.982	3.035	2.894	3.140	1,948,672	2.9855	-1.43%
2024-10-02	3.500	3.500	3.530	3.460	3.620	3,232,498	11,401,302	3.5271	3.079	3.079	3.105	3.043	3.184	3,675,074	3.1023	1.16%
2024-09-30	3.460	3.450	3.460	3.220	3.490	3,576,000	12,117,999	3.3887	3.043	3.035	3.043	2.832	3.070	4,065,607	2.9806	9.15%
2024-09-27	3.170	3.150	3.170	3.050	3.290	1,500,997	4,785,293	3.1881	2.788	2.771	2.788	2.683	2.894	1,706,506	2.8041	2.26%
2024-09-26	3.100	3.060	3.100	2.910	3.110	1,547,206	4,695,808	3.0350	2.727	2.691	2.727	2.560	2.735	1,759,041	2.6695	7.27%
2024-09-25	2.890	2.870	2.890	2.870	3.000	511,000	1,497,255	2.9300	2.542	2.524	2.542	2.524	2.639	580,963	2.5772	0.00%
2024-09-24	2.890	2.880	2.920	2.810	2.930	469,500	1,348,895	2.8730	2.542	2.533	2.568	2.472	2.577	533,781	2.5271	1.40%
2024-09-23	2.850	2.850	2.900	2.810	2.950	611,500	1,772,771	2.8991	2.507	2.507	2.551	2.472	2.595	695,223	2.5499	3.26%
2024-09-20	2.760	2.760	2.790	2.760	2.800	335,000	932,570	2.7838	2.428	2.428	2.454	2.428	2.463	380,866	2.4485	-1.08%
2024-09-19	2.790	2.780	2.800	2.740	2.820	405,500	1,124,845	2.7740	2.454	2.445	2.463	2.410	2.480	461,019	2.4399	1.45%
2024-09-17	2.750	2.750	2.780	2.740	2.820	193,500	536,380	2.7720	2.419	2.419	2.445	2.410	2.480	219,993	2.4382	0.36%
2024-09-16	2.740	2.740	2.780	2.740	2.830	151,500	420,424	2.7751	2.410	2.410	2.445	2.410	2.489	172,243	2.4409	-0.72%
2024-09-13	2.760	2.760	2.800	2.740	2.800	158,000	439,350	2.7807	2.428	2.428	2.463	2.410	2.463	179,633	2.4458	-0.72%
2024-09-12	2.780	2.780	2.820	2.750	2.870	512,000	1,432,469	2.7978	2.445	2.445	2.480	2.419	2.524	582,100	2.4609	1.09%
2024-09-11	2.750	2.750	2.780	2.740	2.860	579,000	1,614,104	2.7877	2.419	2.419	2.445	2.410	2.516	658,274	2.4520	-1.05%
2024-09-10	2.910	2.910	2.940	2.800	2.940	525,500	1,507,205	2.8681	2.445	2.445	2.470	2.352	2.470	625,544	2.4094	0.34%
2024-09-09	2.900	2.830	2.900	2.810	2.930	1,201,000	3,419,450	2.8472	2.436	2.377	2.436	2.361	2.461	1,429,646	2.3918	-1.36%
2024-09-05	2.940	2.930	2.940	2.900	3.050	465,500	1,371,554	2.9464	2.470	2.461	2.470	2.436	2.562	554,122	2.4752	1.73%
2024-09-04	2.890	2.890	2.910	2.860	2.920	168,500	487,630	2.8939	2.428	2.428	2.445	2.403	2.453	200,579	2.4311	-1.03%
2024-09-03	2.920	2.920	2.990	2.920	2.980	138,500	407,679	2.9435	2.453	2.453	2.512	2.453	2.503	164,868	2.4728	-0.34%
2024-09-02	2.930	2.930	2.960	2.920	3.080	760,500	2,278,495	2.9960	2.461	2.461	2.487	2.453	2.587	905,284	2.5169	-4.25%
2024-08-30	3.060	3.020	3.060	2.930	3.130	1,484,500	4,516,170	3.0422	2.571	2.537	2.571	2.461	2.629	1,767,118	2.5557	6.99%
2024-08-29	2.860	2.860	2.950	2.850	2.910	68,500	197,445	2.8824	2.403	2.403	2.478	2.394	2.445	81,541	2.4214	-1.04%
2024-08-28	2.890	2.880	2.890	2.790	2.950	824,700	2,330,250	2.8256	2.428	2.419	2.428	2.344	2.478	981,706	2.3737	1.40%
2024-08-27	2.850	2.840	2.850	2.800	2.880	610,500	1,722,830	2.8220	2.394	2.386	2.394	2.352	2.419	726,727	2.3707	0.00%
2024-08-26	2.850	2.850	2.870	2.830	2.910	341,500	977,632	2.8628	2.394	2.394	2.411	2.377	2.445	406,515	2.4049	-1.04%
2024-08-23	2.880	2.870	2.880	2.830	2.900	229,000	657,625	2.8717	2.419	2.411	2.419	2.377	2.436	272,597	2.4124	0.00%
2024-08-22	2.880	2.860	2.880	2.810	2.980	1,358,500	3,889,880	2.8634	2.419	2.403	2.419	2.361	2.503	1,617,131	2.4054	-1.37%
2024-08-21	2.920	2.900	2.920	2.880	2.930	404,500	1,172,310	2.8982	2.453	2.436	2.453	2.419	2.461	481,509	2.4347	0.69%
2024-08-20	2.900	2.890	2.900	2.880	2.990	543,000	1,590,400	2.9289	2.436	2.428	2.436	2.419	2.512	646,376	2.4605	-3.33%
2024-08-19	3.000	2.980	3.000	2.950	3.050	446,000	1,333,910	2.9908	2.520	2.503	2.520	2.478	2.562	530,909	2.5125	0.00%
2024-08-16	3.000	2.960	3.000	2.960	3.000	63,500	189,026	2.9768	2.520	2.487	2.520	2.487	2.520	75,589	2.5007	-0.33%
2024-08-15	3.010	2.960	3.010	2.920	3.010	199,000	587,255	2.9510	2.529	2.487	2.529	2.453	2.529	236,886	2.4791	2.03%
2024-08-14	2.950	2.920	2.950	2.940	2.990	44,000	129,985	2.9542	2.478	2.453	2.478	2.470	2.512	52,377	2.4817	-0.67%
2024-08-13	2.970	2.960	3.030	2.950	3.020	54,500	162,752	2.9863	2.495	2.487	2.545	2.478	2.537	64,876	2.5087	-1.00%
2024-08-12	3.000	2.930	3.000	2.930	3.000	130,500	387,645	2.9705	2.520	2.461	2.520	2.461	2.520	155,345	2.4954	2.04%
2024-08-09	2.940	2.910	2.940	2.920	2.990	132,500	390,310	2.9457	2.470	2.445	2.470	2.453	2.512	157,725	2.4746	-1.67%
2024-08-08	2.990	2.950	3.000	2.900	3.080	682,500	2,041,462	2.9912	2.512	2.478	2.520	2.436	2.587	812,434	2.5128	2.75%
2024-08-07	2.910	2.910	2.930	2.870	2.990	143,500	421,716	2.9388	2.445	2.445	2.461	2.411	2.512	170,819	2.4688	-1.69%
2024-08-06	2.960	2.920	2.960	2.840	2.980	321,191	938,230	2.9211	2.487	2.453	2.487	2.386	2.503	382,339	2.4539	4.59%
2024-08-05	2.830	2.830	2.870	2.820	2.970	2,000,500	5,690,743	2.8447	2.377	2.377	2.411	2.369	2.495	2,381,354	2.3897	-3.74%
2024-08-02	2.940	2.890	2.940	2.830	2.940	423,000	1,215,990	2.8747	2.470	2.428	2.470	2.377	2.470	503,531	2.4149	2.08%
2024-08-01	2.880	2.880	2.910	2.840	3.000	301,000	867,295	2.8814	2.419	2.419	2.445	2.386	2.520	358,304	2.4206	-1.37%
2024-07-31	2.920	2.920	2.940	2.840	2.950	646,500	1,879,350	2.9070	2.453	2.453	2.470	2.386	2.478	769,580	2.4420	3.18%
2024-07-30	2.830	2.830	2.850	2.830	3.000	1,101,000	3,174,320	2.8831	2.377	2.377	2.394	2.377	2.520	1,310,608	2.4220	-4.39%
2024-07-29	2.960	2.920	2.960	2.910	2.970	982,500	2,893,345	2.9449	2.487	2.453	2.487	2.445	2.495	1,169,548	2.4739	-0.34%
2024-07-26	2.970	2.950	2.990	2.930	3.000	379,000	1,120,200	2.9557	2.495	2.478	2.512	2.461	2.520	451,154	2.4830	0.34%
2024-07-25	2.960	2.960	2.970	2.940	3.060	1,030,000	3,062,505	2.9733	2.487	2.487	2.495	2.470	2.571	1,226,091	2.4978	-2.31%
2024-07-24	3.030	3.000	3.030	2.960	3.040	91,000	272,190	2.9911	2.545	2.520	2.545	2.487	2.554	108,325	2.5127	1.00%
2024-07-23	3.000	3.000	3.010	2.970	3.020	267,500	800,680	2.9932	2.520	2.520	2.529	2.495	2.537	318,427	2.5145	-0.66%
2024-07-22	3.020	3.020	3.040	2.990	3.060	944,000	2,851,325	3.0205	2.537	2.537	2.554	2.512	2.571	1,123,718	2.5374	0.00%
2024-07-19	3.020	3.010	3.040	2.990	3.060	274,500	826,585	3.0112	2.537	2.529	2.554	2.512	2.571	326,759	2.5296	-1.95%
2024-07-18	3.080	3.080	3.090	2.990	3.080	446,000	1,357,254	3.0432	2.587	2.587	2.596	2.512	2.587	530,909	2.5565	1.99%
2024-07-17	3.020	3.020	3.060	3.010	3.140	429,500	1,301,730	3.0308	2.537	2.537	2.571	2.529	2.638	511,268	2.5461	-0.66%
2024-07-16	3.040	3.030	3.040	3.000	3.110	343,000	1,043,595	3.0426	2.554	2.545	2.554	2.520	2.613	408,300	2.5560	-0.98%
2024-07-15	3.070	3.070	3.120	3.060	3.200	1,205,500	3,778,486	3.1344	2.579	2.579	2.621	2.571	2.688	1,435,002	2.6331	-1.60%
2024-07-12	3.120	3.120	3.140	3.080	3.160	593,000	1,853,598	3.1258	2.621	2.621	2.638	2.587	2.655	705,895	2.6259	1.30%
2024-07-11	3.080	3.080	3.100	3.060	3.170	737,000	2,285,299	3.1008	2.587	2.587	2.604	2.571	2.663	877,310	2.6049	1.32%
2024-07-10	3.040	3.040	3.050	3.010	3.040	160,000	485,226	3.0327	2.554	2.554	2.562	2.529	2.554	190,461	2.5476	0.00%
2024-07-09	3.040	3.040	3.060	2.990	3.110	627,527	1,911,936	3.0468	2.554	2.554	2.571	2.512	2.613	746,995	2.5595	0.33%
2024-07-08	3.030	3.030	3.070	2.910	3.100	537,000	1,624,264	3.0247	2.545	2.545	2.579	2.445	2.604	639,234	2.5410	-2.26%
2024-07-05	3.100	3.100	3.120	3.090	3.240	611,000	1,919,230	3.1411	2.604	2.604	2.621	2.596	2.722	727,322	2.6388	1.31%
2024-07-04	3.060	3.050	3.100	3.000	3.250	1,084,000	3,397,365	3.1341	2.571	2.562	2.604	2.520	2.730	1,290,371	2.6329	2.34%
2024-07-03	2.990	2.990	3.040	2.970	3.060	313,706	946,850	3.0183	2.512	2.512	2.554	2.495	2.571	373,429	2.5356	-0.33%
2024-07-02	3.000	3.000	3.030	2.920	3.050	759,000	2,265,320	2.9846	2.520	2.520	2.545	2.453	2.562	903,498	2.5073	1.35%
2024-06-28	2.960	2.950	3.020	2.880	3.000	537,500	1,585,985	2.9507	2.487	2.478	2.537	2.419	2.520	639,829	2.4788	3.14%
2024-06-27	2.870	2.870	2.910	2.860	2.970	712,500	2,065,335	2.8987	2.411	2.411	2.445	2.403	2.495	848,145	2.4351	-3.04%
2024-06-26	2.960	2.960	3.000	2.960	3.000	808,000	2,405,068	2.9766	2.487	2.487	2.520	2.487	2.520	961,827	2.5005	0.00%
2024-06-25	2.960	2.960	3.000	2.960	3.050	245,000	734,925	2.9997	2.487	2.487	2.520	2.487	2.562	291,643	2.5199	-1.33%
2024-06-24	3.000	3.000	3.030	2.920	3.050	417,500	1,246,180	2.9849	2.520	2.520	2.545	2.453	2.562	496,983	2.5075	1.35%
2024-06-21	2.960	2.960	3.000	2.950	3.070	1,028,000	3,069,590	2.9860	2.487	2.487	2.520	2.478	2.579	1,223,710	2.5084	-3.90%
2024-06-20	3.080	3.080	3.100	3.080	3.170	253,000	787,840	3.1140	2.587	2.587	2.604	2.587	2.663	301,166	2.6160	-0.96%
2024-06-19	3.110	3.110	3.150	3.000	3.160	634,500	1,952,580	3.0774	2.613	2.613	2.646	2.520	2.655	755,296	2.5852	2.64%
2024-06-18	3.030	3.030	3.070	2.980	3.100	812,500	2,466,145	3.0353	2.545	2.545	2.579	2.503	2.604	967,183	2.5498	-1.62%
2024-06-17	3.080	3.070	3.080	3.040	3.270	1,460,000	4,554,555	3.1196	2.587	2.579	2.587	2.554	2.747	1,737,954	2.6206	-5.81%
2024-06-14	3.270	3.260	3.270	3.160	3.280	388,500	1,259,860	3.2429	2.747	2.739	2.747	2.655	2.755	462,462	2.7242	2.51%
2024-06-13	3.190	3.190	3.250	3.160	3.260	662,000	2,133,565	3.2229	2.680	2.680	2.730	2.655	2.739	788,031	2.7075	-1.85%
2024-06-12	3.250	3.250	3.290	3.240	3.510	697,000	2,314,890	3.3212	2.730	2.730	2.764	2.722	2.949	829,695	2.7901	-3.35%
2024-06-11	3.660	3.660	3.700	3.540	3.720	1,639,500	5,946,515	3.6270	2.825	2.825	2.856	2.732	2.871	2,124,299	2.7993	1.10%
2024-06-07	3.620	3.620	3.670	3.610	3.720	421,000	1,540,770	3.6598	2.794	2.794	2.832	2.786	2.871	545,489	2.8246	-1.90%
2024-06-06	3.690	3.680	3.690	3.530	3.710	867,000	3,185,060	3.6737	2.848	2.840	2.848	2.724	2.863	1,123,371	2.8353	3.07%
2024-06-05	3.580	3.580	3.620	3.560	3.670	913,645	3,304,266	3.6166	2.763	2.763	2.794	2.748	2.832	1,183,809	2.7912	0.85%
2024-06-04	3.550	3.550	3.590	3.500	3.590	1,156,655	4,104,490	3.5486	2.740	2.740	2.771	2.701	2.771	1,498,677	2.7387	1.14%
2024-06-03	3.510	3.510	3.520	3.480	3.610	1,303,000	4,598,211	3.5289	2.709	2.709	2.717	2.686	2.786	1,688,296	2.7236	2.33%
2024-05-31	3.430	3.430	3.510	3.430	3.690	5,077,000	17,529,960	3.4528	2.647	2.647	2.709	2.647	2.848	6,578,265	2.6648	-4.19%
2024-05-30	3.580	3.580	3.600	3.550	3.700	927,000	3,339,365	3.6023	2.763	2.763	2.778	2.740	2.856	1,201,113	2.7802	-1.92%
2024-05-29	3.650	3.550	3.650	3.530	3.650	1,114,500	3,975,230	3.5668	2.817	2.740	2.817	2.724	2.817	1,444,057	2.7528	0.55%
2024-05-28	3.630	3.620	3.660	3.590	3.770	1,227,500	4,487,750	3.6560	2.802	2.794	2.825	2.771	2.910	1,590,471	2.8216	-2.68%
2024-05-27	3.730	3.730	3.780	3.660	3.770	532,000	1,972,047	3.7069	2.879	2.879	2.917	2.825	2.910	689,312	2.8609	-0.53%
2024-05-24	3.750	3.710	3.750	3.720	3.820	521,500	1,953,695	3.7463	2.894	2.863	2.894	2.871	2.948	675,707	2.8913	-2.85%
2024-05-23	3.860	3.850	3.860	3.770	3.860	720,500	2,752,680	3.8205	2.979	2.971	2.979	2.910	2.979	933,551	2.9486	-0.52%
2024-05-22	3.880	3.860	3.880	3.860	3.920	1,020,500	3,969,505	3.8898	2.995	2.979	2.995	2.979	3.025	1,322,261	3.0021	-1.27%
2024-05-21	3.930	3.900	3.930	3.860	3.960	1,298,500	5,067,015	3.9022	3.033	3.010	3.033	2.979	3.056	1,682,466	3.0117	0.00%
2024-05-20	3.930	3.900	3.930	3.890	3.970	516,500	2,028,206	3.9268	3.033	3.010	3.033	3.002	3.064	669,229	3.0307	1.03%
2024-05-17	3.890	3.860	3.890	3.830	3.970	946,500	3,690,815	3.8994	3.002	2.979	3.002	2.956	3.064	1,226,379	3.0095	2.10%
2024-05-16	3.810	3.800	3.810	3.790	3.920	1,208,500	4,662,670	3.8582	2.940	2.933	2.940	2.925	3.025	1,565,853	2.9777	-2.06%
2024-05-14	3.890	3.880	3.890	3.860	3.970	565,000	2,205,989	3.9044	3.002	2.995	3.002	2.979	3.064	732,070	3.0134	-0.51%
2024-05-13	3.910	3.900	3.930	3.890	4.020	797,500	3,147,850	3.9471	3.018	3.010	3.033	3.002	3.103	1,033,320	3.0463	-0.76%
2024-05-10	3.940	3.910	3.940	3.900	3.980	982,500	3,864,305	3.9331	3.041	3.018	3.041	3.010	3.072	1,273,025	3.0355	1.55%
2024-05-09	3.880	3.870	3.890	3.830	3.970	772,000	2,999,825	3.8858	2.995	2.987	3.002	2.956	3.064	1,000,280	2.9990	1.31%
2024-05-08	3.830	3.820	3.830	3.830	4.000	415,000	1,627,945	3.9228	2.956	2.948	2.956	2.956	3.087	537,715	3.0275	-3.04%
2024-05-07	3.950	3.940	3.960	3.920	4.070	698,500	2,794,312	4.0004	3.049	3.041	3.056	3.025	3.141	905,046	3.0875	-1.25%
2024-05-06	4.000	3.990	4.000	3.960	4.090	881,000	3,543,362	4.0220	3.087	3.079	3.087	3.056	3.157	1,141,511	3.1041	1.01%
2024-05-03	3.960	3.940	3.960	3.840	3.980	770,000	2,994,666	3.8892	3.056	3.041	3.056	2.964	3.072	997,688	3.0016	3.66%
2024-05-02	3.820	3.820	3.840	3.810	3.890	513,000	1,976,768	3.8533	2.948	2.948	2.964	2.940	3.002	664,694	2.9740	-0.78%
2024-04-30	3.850	3.790	3.850	3.780	3.850	642,000	2,447,170	3.8118	2.971	2.925	2.971	2.917	2.971	831,839	2.9419	1.85%
2024-04-29	3.780	3.720	3.780	3.720	3.800	827,500	3,112,849	3.7618	2.917	2.871	2.917	2.871	2.933	1,072,191	2.9033	1.07%
2024-04-26	3.740	3.720	3.750	3.680	3.760	450,500	1,678,894	3.7267	2.886	2.871	2.894	2.840	2.902	583,713	2.8762	0.27%
2024-04-25	3.730	3.730	3.760	3.660	3.770	708,000	2,643,561	3.7338	2.879	2.879	2.902	2.825	2.910	917,355	2.8817	1.91%
2024-04-24	3.660	3.660	3.670	3.610	3.680	743,000	2,715,230	3.6544	2.825	2.825	2.832	2.786	2.840	962,705	2.8204	0.00%
2024-04-23	3.660	3.610	3.690	3.600	3.700	523,000	1,905,665	3.6437	2.825	2.786	2.848	2.778	2.856	677,651	2.8122	0.27%
2024-04-22	3.650	3.650	3.670	3.580	3.670	623,500	2,269,340	3.6397	2.817	2.817	2.832	2.763	2.832	807,869	2.8090	2.24%
2024-04-19	3.570	3.570	3.580	3.570	3.670	672,000	2,419,625	3.6006	2.755	2.755	2.763	2.755	2.832	870,710	2.7789	-2.72%
2024-04-18	3.670	3.670	3.690	3.650	3.740	515,500	1,910,495	3.7061	2.832	2.832	2.848	2.817	2.886	667,933	2.8603	-0.27%
2024-04-17	3.680	3.680	3.690	3.650	3.700	521,000	1,915,770	3.6771	2.840	2.840	2.848	2.817	2.856	675,059	2.8379	0.27%
2024-04-16	3.670	3.650	3.670	3.630	3.790	1,357,500	4,998,895	3.6824	2.832	2.817	2.832	2.802	2.925	1,758,912	2.8420	-2.39%
2024-04-15	3.760	3.750	3.780	3.740	3.810	685,000	2,585,861	3.7750	2.902	2.894	2.917	2.886	2.940	887,554	2.9135	-0.79%
2024-04-12	3.790	3.760	3.790	3.730	3.830	1,033,500	3,879,135	3.7534	2.925	2.902	2.925	2.879	2.956	1,339,105	2.8968	-1.04%
2024-04-11	3.830	3.820	3.830	3.780	3.900	569,000	2,169,395	3.8126	2.956	2.948	2.956	2.917	3.010	737,253	2.9425	-0.52%
2024-04-10	3.850	3.850	3.890	3.830	3.920	1,142,500	4,424,383	3.8725	2.971	2.971	3.002	2.956	3.025	1,480,336	2.9888	-1.79%
2024-04-09	3.920	3.920	3.960	3.830	3.960	1,268,500	4,969,122	3.9173	3.025	3.025	3.056	2.956	3.056	1,643,595	3.0233	2.08%
2024-04-08	3.840	3.840	3.860	3.800	3.960	1,055,500	4,087,370	3.8724	2.964	2.964	2.979	2.933	3.056	1,367,611	2.9887	1.05%
2024-04-05	3.800	3.800	3.850	3.720	3.880	1,642,000	6,224,955	3.7911	2.933	2.933	2.971	2.871	2.995	2,127,538	2.9259	0.53%
2024-04-03	3.780	3.780	3.810	3.750	3.900	2,152,000	8,219,345	3.8194	2.917	2.917	2.940	2.894	3.010	2,788,345	2.9478	0.27%
2024-04-02	3.770	3.710	3.770	3.690	3.950	2,884,500	10,821,910	3.7517	2.910	2.863	2.910	2.848	3.049	3,737,445	2.8955	-4.07%
2024-03-28	3.930	3.900	3.930	3.900	4.010	1,469,000	5,835,597	3.9725	3.033	3.010	3.033	3.010	3.095	1,903,382	3.0659	-1.50%
2024-03-27	3.990	3.990	4.000	3.790	4.060	6,142,500	24,430,815	3.9773	3.079	3.079	3.087	2.925	3.133	7,958,833	3.0696	5.00%
2024-03-26	3.800	3.800	3.820	3.720	3.840	489,000	1,848,995	3.7812	2.933	2.933	2.948	2.871	2.964	633,597	2.9183	-0.78%
2024-03-25	3.830	3.830	3.850	3.770	3.910	789,000	3,020,665	3.8285	2.956	2.956	2.971	2.910	3.018	1,022,307	2.9548	2.13%
2024-03-22	3.750	3.750	3.840	3.730	3.910	1,574,500	5,975,660	3.7953	2.894	2.894	2.964	2.879	3.018	2,040,079	2.9291	-3.85%
2024-03-21	3.900	3.890	3.940	3.880	3.980	1,320,000	5,150,690	3.9020	3.010	3.002	3.041	2.995	3.072	1,710,323	3.0115	0.52%
2024-03-20	3.880	3.860	3.880	3.820	3.930	1,432,500	5,536,073	3.8646	2.995	2.979	2.995	2.948	3.033	1,856,089	2.9827	0.78%
2024-03-19	3.850	3.850	3.890	3.840	4.010	2,070,500	8,099,335	3.9118	2.971	2.971	3.002	2.964	3.095	2,682,745	3.0190	-3.75%
2024-03-18	4.000	3.990	4.010	3.810	4.060	3,104,000	12,316,559	3.9680	3.087	3.079	3.095	2.940	3.133	4,021,851	3.0624	0.25%
2024-03-15	3.990	3.940	3.990	3.920	4.060	2,718,500	10,792,400	3.9700	3.079	3.041	3.079	3.025	3.133	3,522,359	3.0640	0.25%
2024-03-14	3.980	3.980	3.990	3.980	4.200	3,397,000	13,646,840	4.0173	3.072	3.072	3.079	3.072	3.241	4,401,491	3.1005	-5.01%
2024-03-13	4.190	4.190	4.200	4.050	4.200	1,274,500	5,251,280	4.1203	3.234	3.234	3.241	3.126	3.241	1,651,369	3.1800	1.21%
2024-03-12	4.140	4.100	4.140	4.090	4.270	1,918,000	7,984,345	4.1628	3.195	3.164	3.195	3.157	3.296	2,485,151	3.2128	0.49%
2024-03-11	4.120	4.100	4.120	4.040	4.140	827,000	3,385,864	4.0942	3.180	3.164	3.180	3.118	3.195	1,071,543	3.1598	0.49%
2024-03-08	4.100	4.050	4.110	3.990	4.170	1,126,000	4,584,955	4.0719	3.164	3.126	3.172	3.079	3.218	1,458,957	3.1426	2.24%
2024-03-07	4.010	3.960	4.010	3.970	4.060	708,500	2,839,190	4.0073	3.095	3.056	3.095	3.064	3.133	918,003	3.0928	-0.74%
2024-03-06	4.040	4.000	4.040	3.900	4.050	977,500	3,913,849	4.0039	3.118	3.087	3.118	3.010	3.126	1,266,546	3.0902	2.02%
2024-03-05	3.960	3.900	3.960	3.900	4.000	334,500	1,319,482	3.9446	3.056	3.010	3.056	3.010	3.087	433,411	3.0444	-0.75%
2024-03-04	3.990	3.990	4.000	3.940	4.090	1,402,500	5,614,170	4.0030	3.079	3.079	3.087	3.041	3.157	1,817,218	3.0894	-0.99%
2024-03-01	4.030	4.000	4.030	3.810	4.130	4,634,000	17,490,717	3.7744	3.110	3.087	3.110	2.940	3.187	6,004,271	2.9130	6.05%
2024-02-29	3.800	3.800	3.880	3.800	3.960	819,000	3,183,405	3.8869	2.933	2.933	2.995	2.933	3.056	1,061,178	2.9999	-1.55%
2024-02-28	3.860	3.860	3.870	3.810	4.090	1,188,000	4,738,190	3.9884	2.979	2.979	2.987	2.940	3.157	1,539,291	3.0782	-3.50%
2024-02-27	4.000	4.000	4.010	3.860	4.040	1,784,500	7,117,500	3.9885	3.087	3.087	3.095	2.979	3.118	2,312,175	3.0783	1.27%
2024-02-26	3.950	3.950	3.990	3.850	4.090	1,577,600	6,285,035	3.9839	3.049	3.049	3.079	2.971	3.157	2,044,095	3.0747	2.07%
2024-02-23	3.870	3.820	3.890	3.750	3.880	382,000	1,460,515	3.8233	2.987	2.948	3.002	2.894	2.995	494,957	2.9508	1.57%
2024-02-22	3.810	3.830	3.870	3.710	3.860	304,500	1,157,570	3.8015	2.940	2.956	2.987	2.863	2.979	394,540	2.9340	-0.52%
2024-02-21	3.830	3.730	3.830	3.710	3.850	684,000	2,602,965	3.8055	2.956	2.879	2.956	2.863	2.971	886,258	2.9370	3.51%
2024-02-20	3.700	3.700	3.710	3.580	3.750	626,000	2,297,200	3.6696	2.856	2.856	2.863	2.763	2.894	811,108	2.8322	5.41%
2024-02-19	3.510	3.510	3.570	3.500	3.890	5,129,500	18,355,630	3.5784	2.709	2.709	2.755	2.701	3.002	6,646,290	2.7618	-7.87%
2024-02-16	3.810	3.810	3.900	3.680	3.900	563,000	2,163,280	3.8424	2.940	2.940	3.010	2.840	3.010	729,479	2.9655	4.38%
2024-02-15	3.650	3.650	3.700	3.540	3.670	151,500	548,530	3.6207	2.817	2.817	2.856	2.732	2.832	196,298	2.7944	0.00%
2024-02-14	3.650	3.650	3.660	3.560	3.670	189,000	680,241	3.5992	2.817	2.817	2.825	2.748	2.832	244,887	2.7778	0.27%
2024-02-09	3.640	3.640	3.690	3.610	3.670	24,000	87,255	3.6356	2.809	2.809	2.848	2.786	2.832	31,097	2.8059	-2.15%
2024-02-08	3.720	3.680	3.720	3.650	3.720	216,500	797,830	3.6851	2.871	2.840	2.871	2.817	2.871	280,519	2.8441	1.09%
2024-02-07	3.680	3.680	3.740	3.620	3.780	353,916	1,303,118	3.6820	2.840	2.840	2.886	2.794	2.917	458,569	2.8417	-0.81%
2024-02-06	3.710	3.660	3.710	3.500	3.720	873,584	3,190,099	3.6517	2.863	2.825	2.863	2.701	2.871	1,131,902	2.8184	5.70%
2024-02-05	3.510	3.510	3.570	3.500	3.640	112,000	398,276	3.5560	2.709	2.709	2.755	2.701	2.809	145,118	2.7445	-2.23%
2024-02-02	3.590	3.590	3.640	3.580	3.780	736,500	2,709,390	3.6787	2.771	2.771	2.809	2.763	2.917	954,283	2.8392	-2.71%
2024-02-01	3.690	3.650	3.700	3.620	3.720	526,500	1,940,319	3.6853	2.848	2.817	2.856	2.794	2.871	682,186	2.8443	0.54%
2024-01-31	3.670	3.600	3.670	3.590	3.710	707,500	2,572,590	3.6362	2.832	2.778	2.832	2.771	2.863	916,707	2.8063	-1.08%
2024-01-30	3.710	3.710	3.750	3.670	3.890	1,258,500	4,728,315	3.7571	2.863	2.863	2.894	2.832	3.002	1,630,638	2.8997	-0.27%
2024-01-29	3.720	3.720	3.780	3.690	3.870	480,000	1,793,400	3.7363	2.871	2.871	2.917	2.848	2.987	621,936	2.8836	-1.59%
2024-01-26	3.780	3.780	3.800	3.720	3.860	854,000	3,242,095	3.7964	2.917	2.917	2.933	2.871	2.979	1,106,527	2.9300	-2.33%
2024-01-25	3.870	3.870	3.900	3.770	3.930	1,083,500	4,183,785	3.8614	2.987	2.987	3.010	2.910	3.033	1,403,890	2.9801	2.38%
2024-01-24	3.780	3.780	3.880	3.650	3.860	986,000	3,703,380	3.7560	2.917	2.917	2.995	2.817	2.979	1,277,560	2.8988	1.34%
2024-01-23	3.730	3.730	3.780	3.670	3.890	1,636,000	6,161,130	3.7660	2.879	2.879	2.917	2.832	3.002	2,119,764	2.9065	-2.86%
2024-01-22	3.840	3.840	3.900	3.700	3.950	1,624,500	6,235,813	3.8386	2.964	2.964	3.010	2.856	3.049	2,104,864	2.9626	-1.54%
2024-01-19	3.900	3.830	3.900	3.800	3.920	681,500	2,632,143	3.8623	3.010	2.956	3.010	2.933	3.025	883,019	2.9808	-0.51%
2024-01-18	3.920	3.900	3.920	3.850	3.970	653,000	2,553,938	3.9111	3.025	3.010	3.025	2.971	3.064	846,092	3.0185	0.00%
2024-01-17	3.920	3.920	3.960	3.900	4.100	846,000	3,414,238	4.0357	3.025	3.025	3.056	3.010	3.164	1,096,162	3.1147	-4.16%
2024-01-16	4.090	4.070	4.090	4.020	4.200	358,500	1,477,695	4.1219	3.157	3.141	3.157	3.103	3.241	464,508	3.1812	-1.92%
2024-01-15	4.170	4.170	4.270	4.100	4.280	575,000	2,418,449	4.2060	3.218	3.218	3.296	3.164	3.303	745,027	3.2461	0.24%
2024-01-12	4.160	4.160	4.200	4.090	4.400	744,231	3,129,548	4.2051	3.211	3.211	3.241	3.157	3.396	964,300	3.2454	-1.19%
2024-01-11	4.210	4.190	4.210	4.120	4.260	484,000	2,035,290	4.2051	3.249	3.234	3.249	3.180	3.288	627,118	3.2455	1.45%
2024-01-10	4.150	4.080	4.150	4.080	4.220	242,500	1,004,790	4.1435	3.203	3.149	3.203	3.149	3.257	314,207	3.1979	2.22%
2024-01-09	4.060	4.060	4.090	4.020	4.150	512,000	2,090,026	4.0821	3.133	3.133	3.157	3.103	3.203	663,398	3.1505	-0.73%
2024-01-08	4.090	4.090	4.110	4.070	4.250	550,000	2,274,925	4.1362	3.157	3.157	3.172	3.141	3.280	712,635	3.1923	-3.76%
2024-01-05	4.250	4.200	4.260	4.200	4.320	187,500	794,095	4.2352	3.280	3.241	3.288	3.241	3.334	242,944	3.2686	-0.23%
2024-01-04	4.260	4.250	4.290	4.220	4.410	636,500	2,745,787	4.3139	3.288	3.280	3.311	3.257	3.404	824,713	3.3294	-1.39%
2024-01-03	4.320	4.320	4.350	4.260	4.570	457,500	1,995,941	4.3627	3.334	3.334	3.357	3.288	3.527	592,782	3.3671	0.00%
2024-01-02	4.320	4.320	4.330	4.250	4.420	359,500	1,558,005	4.3338	3.334	3.334	3.342	3.280	3.411	465,804	3.3448	-2.26%
2023-12-29	4.420	4.390	4.420	4.270	4.420	467,000	2,041,105	4.3707	3.411	3.388	3.411	3.296	3.411	605,092	3.3732	1.38%
2023-12-28	4.360	4.360	4.390	4.290	4.420	661,500	2,912,335	4.4026	3.365	3.365	3.388	3.311	3.411	857,105	3.3979	0.93%
2023-12-27	4.320	4.320	4.360	4.150	4.340	228,500	969,840	4.2444	3.334	3.334	3.365	3.203	3.350	296,067	3.2757	2.86%
2023-12-22	4.200	4.200	4.210	4.100	4.230	720,500	2,998,027	4.1610	3.241	3.241	3.249	3.164	3.265	933,551	3.2114	-0.94%
2023-12-21	4.240	4.220	4.240	4.190	4.320	896,500	3,801,160	4.2400	3.272	3.257	3.272	3.234	3.334	1,161,594	3.2724	-1.85%
2023-12-20	4.320	4.320	4.340	4.290	4.390	314,500	1,362,335	4.3317	3.334	3.334	3.350	3.311	3.388	407,497	3.3432	-0.69%
2023-12-19	4.350	4.330	4.380	4.210	4.500	1,834,500	8,056,635	4.3917	3.357	3.342	3.380	3.249	3.473	2,376,960	3.3895	3.57%
2023-12-18	4.200	4.200	4.210	4.100	4.300	778,500	3,242,665	4.1653	3.241	3.241	3.249	3.164	3.319	1,008,702	3.2147	0.00%
2023-12-15	4.200	4.170	4.200	4.130	4.340	519,500	2,202,895	4.2404	3.241	3.218	3.241	3.187	3.350	673,116	3.2727	1.69%
2023-12-14	4.130	4.130	4.180	4.080	4.350	1,666,900	7,043,989	4.2258	3.187	3.187	3.226	3.149	3.357	2,159,801	3.2614	-3.05%
2023-12-13	4.260	4.250	4.260	4.240	4.410	557,500	2,400,625	4.3061	3.288	3.280	3.288	3.272	3.404	722,352	3.3233	-3.18%
2023-12-12	4.400	4.380	4.400	4.290	4.430	1,104,500	4,795,605	4.3419	3.396	3.380	3.396	3.311	3.419	1,431,100	3.3510	1.15%
2023-12-11	4.350	4.340	4.350	4.280	4.390	279,000	1,210,660	4.3393	3.357	3.350	3.357	3.303	3.388	361,500	3.3490	-1.36%
2023-12-08	4.410	4.400	4.410	4.390	4.530	1,440,000	6,411,130	4.4522	3.404	3.396	3.404	3.388	3.496	1,865,807	3.4361	-1.78%
2023-12-07	4.490	4.490	4.520	4.480	4.580	1,469,500	6,666,027	4.5363	3.465	3.465	3.488	3.458	3.535	1,904,030	3.5010	-1.32%
2023-12-06	4.550	4.550	4.560	4.490	4.580	658,000	2,991,874	4.5469	3.512	3.512	3.519	3.465	3.535	852,570	3.5092	-0.66%
2023-12-05	4.580	4.530	4.580	4.520	4.730	1,470,500	6,808,475	4.6300	3.535	3.496	3.535	3.488	3.651	1,905,326	3.5734	0.66%
2023-12-04	4.550	4.500	4.550	4.430	4.630	831,500	3,783,505	4.5502	3.512	3.473	3.512	3.419	3.573	1,077,374	3.5118	1.11%
2023-12-01	4.500	4.500	4.520	4.450	4.600	597,500	2,702,695	4.5233	3.473	3.473	3.488	3.434	3.550	774,180	3.4910	0.00%
2023-11-30	4.500	4.500	4.510	4.380	4.540	939,000	4,216,715	4.4906	3.473	3.473	3.481	3.380	3.504	1,216,662	3.4658	2.04%
2023-11-29	4.410	4.410	4.470	4.400	4.610	730,500	3,285,770	4.4980	3.404	3.404	3.450	3.396	3.558	946,508	3.4715	-3.50%
2023-11-28	4.570	4.510	4.570	4.450	4.600	938,000	4,242,020	4.5224	3.527	3.481	3.527	3.434	3.550	1,215,366	3.4903	1.33%
2023-11-27	4.510	4.510	4.600	4.340	4.630	870,500	3,918,615	4.5016	3.481	3.481	3.550	3.350	3.573	1,127,906	3.4742	2.27%
2023-11-24	4.410	4.410	4.420	4.200	4.490	1,460,500	6,394,314	4.3782	3.404	3.404	3.411	3.241	3.465	1,892,369	3.3790	5.25%
2023-11-23	4.190	4.190	4.240	4.090	4.270	929,500	3,884,180	4.1788	3.234	3.234	3.272	3.157	3.296	1,204,353	3.2251	-1.18%
2023-11-22	4.240	4.240	4.260	4.130	4.440	1,080,000	4,581,038	4.2417	3.272	3.272	3.288	3.187	3.427	1,399,355	3.2737	0.24%
2023-11-21	4.230	4.220	4.240	4.220	4.430	647,000	2,782,792	4.3011	3.265	3.257	3.272	3.257	3.419	838,317	3.3195	-1.17%
2023-11-20	4.280	4.250	4.300	4.250	4.380	833,500	3,598,261	4.3170	3.303	3.280	3.319	3.280	3.380	1,079,965	3.3318	-0.70%
2023-11-17	4.310	4.300	4.310	4.220	4.420	1,589,000	6,864,190	4.3198	3.326	3.319	3.326	3.257	3.411	2,058,866	3.3340	0.23%
2023-11-16	4.300	4.300	4.330	4.080	4.350	2,055,000	8,773,785	4.2695	3.319	3.319	3.342	3.149	3.357	2,662,662	3.2951	2.38%
2023-11-15	4.200	4.160	4.200	4.050	4.230	1,095,500	4,571,060	4.1726	3.241	3.211	3.241	3.126	3.265	1,419,439	3.2203	3.70%
2023-11-14	4.050	4.020	4.110	3.940	4.170	451,500	1,854,555	4.1075	3.126	3.103	3.172	3.041	3.218	585,008	3.1701	0.75%
2023-11-13	4.020	4.020	4.070	3.920	4.060	566,500	2,261,695	3.9924	3.103	3.103	3.141	3.025	3.133	734,014	3.0813	0.25%
2023-11-10	4.010	4.000	4.010	3.860	4.030	527,500	2,088,979	3.9601	3.095	3.087	3.095	2.979	3.110	683,481	3.0564	1.78%
2023-11-09	3.940	3.940	4.000	3.930	4.140	805,500	3,207,350	3.9818	3.041	3.041	3.087	3.033	3.195	1,043,686	3.0731	-2.72%
2023-11-08	4.050	4.050	4.090	4.030	4.140	406,500	1,658,215	4.0792	3.126	3.126	3.157	3.110	3.195	526,702	3.1483	-1.94%
2023-11-07	4.130	4.130	4.140	4.090	4.220	520,000	2,147,030	4.1289	3.187	3.187	3.195	3.157	3.257	673,764	3.1866	-1.43%
2023-11-06	4.190	4.160	4.190	3.940	4.260	1,454,500	5,973,845	4.1071	3.234	3.211	3.234	3.041	3.288	1,884,595	3.1698	0.96%
2023-11-03	4.150	4.110	4.150	4.000	4.180	450,500	1,851,622	4.1101	3.203	3.172	3.203	3.087	3.226	583,713	3.1721	2.22%
2023-11-02	4.060	4.040	4.120	4.030	4.110	159,000	649,880	4.0873	3.133	3.118	3.180	3.110	3.172	206,016	3.1545	-0.98%
2023-11-01	4.100	4.100	4.120	4.020	4.270	340,500	1,397,277	4.1036	3.164	3.164	3.180	3.103	3.296	441,186	3.1671	-1.44%
2023-10-31	4.160	4.160	4.170	4.030	4.260	617,000	2,556,570	4.1435	3.211	3.211	3.218	3.110	3.288	799,446	3.1979	-0.24%
2023-10-30	4.170	4.170	4.240	3.960	4.300	792,000	3,312,530	4.1825	3.218	3.218	3.272	3.056	3.319	1,026,194	3.2280	1.46%
2023-10-27	4.110	4.100	4.110	3.920	4.160	943,000	3,808,117	4.0383	3.172	3.164	3.172	3.025	3.211	1,221,844	3.1167	4.58%
2023-10-26	3.930	3.930	3.950	3.740	4.050	1,265,500	4,845,007	3.8285	3.033	3.033	3.049	2.886	3.126	1,639,708	2.9548	-2.24%
2023-10-25	4.020	3.990	4.020	3.800	4.030	750,500	2,945,533	3.9248	3.103	3.079	3.103	2.933	3.110	972,422	3.0291	5.24%
2023-10-24	3.820	3.820	3.880	3.710	3.900	614,000	2,342,820	3.8157	2.948	2.948	2.995	2.863	3.010	795,559	2.9449	-1.04%
2023-10-20	3.860	3.780	3.860	3.700	3.860	668,500	2,537,063	3.7952	2.979	2.917	2.979	2.856	2.979	866,175	2.9290	0.78%
2023-10-19	3.830	3.830	3.840	3.710	3.930	843,000	3,230,069	3.8316	2.956	2.956	2.964	2.863	3.033	1,092,275	2.9572	2.13%
2023-10-18	3.750	3.750	3.770	3.730	3.950	1,092,500	4,164,054	3.8115	2.894	2.894	2.910	2.879	3.049	1,415,552	2.9416	-4.58%
2023-10-17	3.930	3.860	3.930	3.720	3.940	924,000	3,539,215	3.8303	3.033	2.979	3.033	2.871	3.041	1,197,226	2.9562	1.29%
2023-10-16	3.880	3.880	3.920	3.800	3.980	429,500	1,673,610	3.8966	2.995	2.995	3.025	2.933	3.072	556,503	3.0074	-1.52%
2023-10-13	3.940	3.900	3.940	3.860	3.980	384,500	1,504,499	3.9129	3.041	3.010	3.041	2.979	3.072	498,196	3.0199	0.00%
2023-10-12	3.940	3.940	4.000	3.930	4.150	922,000	3,675,919	3.9869	3.041	3.041	3.087	3.033	3.203	1,194,635	3.0770	-1.99%
2023-10-11	4.020	4.020	4.050	3.950	4.190	951,500	3,871,119	4.0684	3.103	3.103	3.126	3.049	3.234	1,232,858	3.1400	1.01%
2023-10-10	3.980	3.950	3.980	3.840	4.090	755,500	2,974,305	3.9369	3.072	3.049	3.072	2.964	3.157	978,901	3.0384	-2.69%
2023-10-09	4.090	4.050	4.090	3.960	4.140	209,500	852,740	4.0704	3.157	3.126	3.157	3.056	3.195	271,449	3.1414	0.74%
2023-10-06	4.060	4.030	4.070	3.950	4.090	679,000	2,729,220	4.0195	3.133	3.110	3.141	3.049	3.157	879,780	3.1022	1.50%
2023-10-05	4.000	3.960	4.010	3.950	4.080	95,500	382,022	4.0002	3.087	3.056	3.095	3.049	3.149	123,739	3.0873	0.00%
2023-10-04	4.000	3.960	4.000	3.880	4.110	341,231	1,356,117	3.9742	3.087	3.056	3.087	2.995	3.172	442,133	3.0672	-2.44%
2023-10-03	4.100	4.060	4.100	3.990	4.160	314,500	1,265,610	4.0242	3.164	3.133	3.164	3.079	3.211	407,497	3.1058	-0.73%
2023-09-29	4.130	4.090	4.130	4.060	4.280	377,500	1,553,525	4.1153	3.187	3.157	3.187	3.133	3.303	489,126	3.1761	-1.90%
2023-09-28	4.210	4.130	4.210	4.000	4.210	781,500	3,223,720	4.1250	3.249	3.187	3.249	3.087	3.249	1,012,589	3.1836	0.24%
2023-09-27	4.200	4.180	4.200	4.150	4.370	1,311,500	5,571,994	4.2486	3.241	3.226	3.241	3.203	3.373	1,699,310	3.2790	-4.55%
2023-09-26	4.400	4.370	4.400	4.320	4.480	460,000	2,024,360	4.4008	3.396	3.373	3.396	3.334	3.458	596,022	3.3965	-2.22%
2023-09-25	4.500	4.480	4.500	4.250	4.560	792,000	3,518,709	4.4428	3.473	3.458	3.473	3.280	3.519	1,026,194	3.4289	2.27%
2023-09-22	4.400	4.360	4.400	4.170	4.400	796,000	3,417,460	4.2933	3.396	3.365	3.396	3.218	3.396	1,031,377	3.3135	4.51%
2023-09-21	4.210	4.200	4.210	4.180	4.390	836,000	3,539,565	4.2339	3.249	3.241	3.249	3.226	3.388	1,083,205	3.2677	-4.32%
2023-09-20	4.400	4.350	4.400	4.280	4.430	1,024,000	4,467,208	4.3625	3.396	3.357	3.396	3.303	3.419	1,326,796	3.3669	-0.90%
2023-09-19	4.440	4.360	4.440	4.230	4.480	988,500	4,313,600	4.3638	3.427	3.365	3.427	3.265	3.458	1,280,799	3.3679	2.54%
2023-09-18	4.330	4.240	4.330	4.240	4.500	746,500	3,233,800	4.3319	3.342	3.272	3.342	3.272	3.473	967,240	3.3433	-1.59%
2023-09-15	4.400	4.340	4.400	4.230	4.550	3,165,500	13,836,260	4.3710	3.396	3.350	3.396	3.265	3.512	4,101,536	3.3734	-2.22%
2023-09-14	4.500	4.440	4.500	4.360	4.500	886,000	3,932,335	4.4383	3.473	3.427	3.473	3.365	3.473	1,147,990	3.4254	-0.22%
2023-09-13	4.510	4.500	4.560	4.410	4.580	210,500	942,815	4.4789	3.481	3.473	3.519	3.404	3.535	272,745	3.4568	-1.53%
2023-09-12	4.580	4.520	4.580	4.460	4.580	362,000	1,635,120	4.5169	3.535	3.488	3.535	3.442	3.535	469,043	3.4861	0.22%
2023-09-11	4.570	4.570	4.600	4.410	4.660	524,500	2,390,955	4.5585	3.527	3.527	3.550	3.404	3.597	679,594	3.5182	2.70%
2023-09-07	4.450	4.450	4.480	4.440	4.640	411,000	1,869,850	4.5495	3.434	3.434	3.458	3.427	3.581	532,532	3.5112	-3.47%
2023-09-06	4.610	4.610	4.650	4.350	4.660	606,500	2,761,281	4.5528	3.558	3.558	3.589	3.357	3.597	785,842	3.5138	2.44%
2023-09-05	4.500	4.490	4.560	4.380	4.590	1,435,500	6,433,964	4.4820	3.473	3.465	3.519	3.380	3.542	1,859,976	3.4592	2.27%
2023-09-04	4.400	4.400	4.490	4.250	4.500	3,491,000	15,363,229	4.4008	3.396	3.396	3.465	3.280	3.473	4,523,286	3.3965	4.02%
2023-08-31	4.230	4.230	4.250	4.230	4.290	1,004,000	4,261,345	4.2444	3.265	3.265	3.280	3.265	3.311	1,300,882	3.2757	0.00%
2023-08-30	4.230	4.230	4.250	4.170	4.660	1,186,500	5,087,655	4.2880	3.265	3.265	3.280	3.218	3.597	1,537,347	3.3094	-4.73%
2023-08-29	4.440	4.440	4.470	4.270	4.490	630,500	2,797,940	4.4377	3.427	3.427	3.450	3.296	3.465	816,938	3.4249	1.60%
2023-08-28	4.370	4.300	4.370	4.320	4.390	308,000	1,341,660	4.3560	3.373	3.319	3.373	3.334	3.388	399,075	3.3619	1.86%
2023-08-25	4.290	4.260	4.290	4.170	4.380	3,063,300	13,091,628	4.2737	3.311	3.288	3.311	3.218	3.380	3,969,116	3.2984	-2.50%
2023-08-24	4.400	4.300	4.400	4.240	4.400	303,500	1,312,270	4.3238	3.396	3.319	3.396	3.272	3.396	393,245	3.3370	3.29%
2023-08-23	4.260	4.210	4.260	4.130	4.260	204,500	856,610	4.1888	3.288	3.249	3.288	3.187	3.288	264,971	3.2329	1.19%
2023-08-22	4.210	4.170	4.210	4.010	4.330	2,299,500	9,563,095	4.1588	3.249	3.218	3.249	3.095	3.342	2,979,461	3.2097	5.51%
2023-08-21	3.990	3.990	4.010	3.990	4.310	1,902,000	7,753,850	4.0767	3.079	3.079	3.095	3.079	3.326	2,464,420	3.1463	-7.42%
2023-08-18	4.310	4.310	4.340	4.300	4.400	419,000	1,805,215	4.3084	3.326	3.326	3.350	3.319	3.396	542,898	3.3251	-2.05%
2023-08-17	4.400	4.380	4.400	4.310	4.480	462,000	2,034,362	4.4034	3.396	3.380	3.396	3.326	3.458	598,613	3.3985	-1.12%
2023-08-16	4.450	4.420	4.460	4.300	4.480	324,000	1,415,885	4.3700	3.434	3.411	3.442	3.319	3.458	419,807	3.3727	-0.89%
2023-08-15	4.490	4.370	4.500	4.300	4.490	178,500	777,875	4.3578	3.465	3.373	3.473	3.319	3.465	231,282	3.3633	1.35%
2023-08-14	4.430	4.370	4.430	4.300	4.460	397,000	1,717,080	4.3251	3.419	3.373	3.419	3.319	3.442	514,393	3.3381	-0.67%
2023-08-11	4.460	4.430	4.460	4.400	4.730	458,500	2,067,950	4.5103	3.442	3.419	3.442	3.396	3.651	594,078	3.4809	-0.89%
2023-08-10	4.500	4.480	4.500	4.420	4.910	1,179,500	5,303,640	4.4965	3.473	3.458	3.473	3.411	3.789	1,528,277	3.4703	-0.66%
2023-08-09	4.530	4.490	4.530	4.450	4.640	2,230,000	10,073,343	4.5172	3.496	3.465	3.496	3.434	3.581	2,889,410	3.4863	-1.31%
2023-08-08	4.590	4.580	4.610	4.540	4.750	475,500	2,198,660	4.6239	3.542	3.535	3.558	3.504	3.666	616,105	3.5686	-2.96%
2023-08-07	4.730	4.720	4.730	4.700	4.860	254,000	1,204,534	4.7423	3.651	3.643	3.651	3.627	3.751	329,108	3.6600	-3.07%
2023-08-04	4.880	4.870	4.880	4.860	4.970	218,000	1,069,440	4.9057	3.766	3.759	3.766	3.751	3.836	282,462	3.7861	-0.41%
2023-08-03	4.900	4.850	4.900	4.820	4.970	166,000	814,444	4.9063	3.782	3.743	3.782	3.720	3.836	215,086	3.7866	1.66%
2023-08-02	4.820	4.810	4.830	4.790	5.120	414,000	2,021,530	4.8829	3.720	3.712	3.728	3.697	3.952	536,420	3.7686	-2.63%
2023-08-01	4.950	4.950	4.980	4.940	5.270	417,000	2,093,365	5.0201	3.820	3.820	3.843	3.813	4.067	540,307	3.8744	-4.62%
2023-07-31	5.190	5.180	5.200	5.080	5.440	856,000	4,410,940	5.1530	4.006	3.998	4.013	3.921	4.199	1,109,119	3.9770	3.18%
2023-07-28	5.030	5.030	5.120	4.990	5.190	533,000	2,702,700	5.0707	3.882	3.882	3.952	3.851	4.006	690,608	3.9135	-1.18%
2023-07-27	5.090	5.080	5.200	4.980	5.400	1,177,500	6,199,081	5.2646	3.928	3.921	4.013	3.843	4.168	1,525,686	4.0631	0.00%
2023-07-26	5.090	5.070	5.090	4.760	5.250	1,046,000	5,350,271	5.1150	3.928	3.913	3.928	3.674	4.052	1,355,301	3.9477	4.30%
2023-07-25	4.880	4.850	4.880	4.550	4.930	1,117,500	5,343,715	4.7818	3.766	3.743	3.766	3.512	3.805	1,447,944	3.6906	3.17%
2023-07-24	4.730	4.560	4.750	4.500	4.900	696,500	3,288,515	4.7215	3.651	3.519	3.666	3.473	3.782	902,455	3.6440	3.50%
2023-07-21	4.570	4.570	4.700	4.500	4.710	349,500	1,624,781	4.6489	3.527	3.527	3.627	3.473	3.635	452,847	3.5879	0.44%
2023-07-20	4.550	4.550	4.700	4.500	4.740	850,500	3,911,470	4.5990	3.512	3.512	3.627	3.473	3.658	1,101,992	3.5495	0.22%
2023-07-19	4.540	4.520	4.540	4.490	4.760	321,500	1,466,803	4.5624	3.504	3.488	3.504	3.465	3.674	416,567	3.5212	-4.22%
2023-07-18	4.740	4.740	4.800	4.520	4.980	188,500	913,230	4.8447	3.658	3.658	3.705	3.488	3.843	244,239	3.7391	-0.42%
2023-07-14	4.760	4.760	4.800	4.610	4.860	471,000	2,257,290	4.7925	3.674	3.674	3.705	3.558	3.751	610,274	3.6988	0.21%
2023-07-13	4.750	4.750	4.790	4.430	4.910	2,432,000	11,624,150	4.7797	3.666	3.666	3.697	3.419	3.789	3,151,141	3.6889	7.22%
2023-07-12	4.430	4.420	4.430	4.360	4.490	449,000	1,978,144	4.4057	3.419	3.411	3.419	3.365	3.465	581,769	3.4002	0.91%
2023-07-11	4.390	4.390	4.400	4.250	4.390	791,500	3,435,429	4.3404	3.388	3.388	3.396	3.280	3.388	1,025,546	3.3499	2.57%
2023-07-10	4.280	4.240	4.320	4.190	4.410	762,000	3,262,895	4.2820	3.303	3.272	3.334	3.234	3.404	987,323	3.3048	2.15%
2023-07-07	4.190	4.160	4.190	4.050	4.270	1,238,500	5,141,230	4.1512	3.234	3.211	3.234	3.126	3.296	1,604,724	3.2038	-1.64%
2023-07-06	4.260	4.240	4.290	4.230	4.690	1,507,500	6,494,195	4.3079	3.288	3.272	3.311	3.265	3.620	1,953,267	3.3248	-4.70%
2023-07-05	4.470	4.460	4.490	4.450	4.560	460,000	2,069,170	4.4982	3.450	3.442	3.465	3.434	3.519	596,022	3.4716	-3.46%
2023-07-04	4.630	4.630	4.650	4.570	4.790	538,000	2,501,320	4.6493	3.573	3.573	3.589	3.527	3.697	697,086	3.5883	-3.34%
2023-07-03	4.790	4.790	4.800	4.630	4.860	2,457,000	11,740,890	4.7785	3.697	3.697	3.705	3.573	3.751	3,183,533	3.6880	3.01%
2023-06-30	4.650	4.650	4.660	4.530	4.750	896,500	4,176,300	4.6584	3.589	3.589	3.597	3.496	3.666	1,161,594	3.5953	1.31%
2023-06-29	4.590	4.590	4.610	4.450	4.680	833,500	3,829,050	4.5939	3.542	3.542	3.558	3.434	3.612	1,079,965	3.5455	0.66%
2023-06-28	4.560	4.460	4.560	4.430	4.560	298,382	1,343,590	4.5029	3.519	3.442	3.519	3.419	3.519	386,613	3.4753	2.47%
2023-06-27	4.450	4.450	4.500	4.250	4.520	801,000	3,523,333	4.3987	3.434	3.434	3.473	3.280	3.488	1,037,855	3.3948	1.60%
2023-06-26	4.380	4.350	4.380	4.220	4.400	727,500	3,151,405	4.3318	3.380	3.357	3.380	3.257	3.396	942,621	3.3432	1.86%
2023-06-23	4.300	4.220	4.300	4.190	4.300	211,000	895,610	4.2446	3.319	3.257	3.319	3.234	3.319	273,393	3.2759	-1.15%
2023-06-21	4.350	4.260	4.330	4.190	4.460	855,500	3,684,575	4.3069	3.357	3.288	3.342	3.234	3.442	1,108,471	3.3240	0.00%
2023-06-20	4.350	4.340	4.370	4.320	4.430	406,000	1,776,425	4.3754	3.357	3.350	3.373	3.334	3.419	526,054	3.3769	-3.33%
2023-06-19	4.500	4.470	4.520	4.440	4.520	60,500	271,330	4.4848	3.473	3.450	3.488	3.427	3.488	78,390	3.4613	0.00%
2023-06-16	4.500	4.460	4.500	4.370	4.590	816,000	3,660,050	4.4854	3.473	3.442	3.473	3.373	3.542	1,057,291	3.4617	0.00%
2023-06-15	4.500	4.490	4.500	4.190	4.570	292,000	1,303,255	4.4632	3.473	3.465	3.473	3.234	3.527	378,344	3.4446	7.14%
2023-06-14	4.200	4.200	4.280	4.200	4.360	219,000	943,720	4.3092	3.241	3.241	3.303	3.241	3.365	283,758	3.3258	-2.55%
2023-06-13	4.310	4.300	4.350	4.290	4.360	78,500	339,085	4.3196	3.326	3.319	3.357	3.311	3.365	101,712	3.3338	-1.60%
2023-06-12	4.380	4.360	4.380	4.090	4.400	860,500	3,711,005	4.3126	3.380	3.365	3.380	3.157	3.396	1,114,949	3.3284	5.13%
2023-06-09	4.340	4.310	4.340	4.220	4.360	646,000	2,764,820	4.2799	3.215	3.193	3.215	3.127	3.230	871,940	3.1709	2.36%
2023-06-08	4.240	4.240	4.250	4.110	4.280	664,500	2,779,395	4.1827	3.141	3.141	3.149	3.045	3.171	896,910	3.0989	-0.24%
2023-06-07	4.250	4.200	4.250	4.150	4.300	5,192,250	21,575,287	4.1553	3.149	3.112	3.149	3.075	3.186	7,008,248	3.0786	1.67%
2023-06-06	4.180	4.140	4.180	3.920	4.440	5,420,000	22,045,730	4.0675	3.097	3.067	3.097	2.904	3.289	7,315,654	3.0135	-5.86%
2023-06-05	4.440	4.440	4.500	4.330	4.500	797,000	3,534,380	4.4346	3.289	3.289	3.334	3.208	3.334	1,075,752	3.2855	-1.33%
2023-06-02	4.500	4.480	4.500	4.340	4.590	559,000	2,506,685	4.4842	3.334	3.319	3.334	3.215	3.401	754,511	3.3223	4.41%
2023-06-01	4.310	4.310	4.400	4.310	4.560	2,364,500	10,565,594	4.4684	3.193	3.193	3.260	3.193	3.378	3,191,488	3.3106	-2.93%
2023-05-31	4.440	4.440	4.450	4.210	4.440	3,992,500	17,534,972	4.3920	3.289	3.289	3.297	3.119	3.289	5,388,883	3.2539	0.45%
2023-05-30	4.420	4.420	4.430	4.250	4.440	706,000	3,077,797	4.3595	3.275	3.275	3.282	3.149	3.289	952,925	3.2298	2.08%
2023-05-29	4.330	4.330	4.360	4.270	4.560	2,580,500	11,284,901	4.3731	3.208	3.208	3.230	3.164	3.378	3,483,034	3.2400	1.64%
2023-05-25	4.260	4.260	4.290	4.130	5.410	25,027,600	112,387,825	4.4906	3.156	3.156	3.178	3.060	4.008	33,781,043	3.3269	-20.67%
2023-05-24	5.370	5.370	5.440	5.370	5.530	778,000	4,246,285	5.4579	3.979	3.979	4.030	3.979	4.097	1,050,107	4.0437	-2.89%
2023-05-23	5.530	5.440	5.530	5.400	5.560	606,000	3,337,442	5.5073	4.097	4.030	4.097	4.001	4.119	817,949	4.0803	1.10%
2023-05-22	5.470	5.470	5.510	5.390	5.590	742,000	4,077,857	5.4958	4.053	4.053	4.082	3.993	4.142	1,001,516	4.0717	3.21%
2023-05-19	5.300	5.300	5.320	5.020	5.400	585,500	3,101,015	5.2964	3.927	3.927	3.941	3.719	4.001	790,280	3.9239	-3.28%
2023-05-18	5.480	5.480	5.490	5.330	5.500	868,500	4,703,645	5.4158	4.060	4.060	4.067	3.949	4.075	1,172,259	4.0125	0.00%
2023-05-17	5.480	5.450	5.480	5.420	5.530	692,500	3,800,538	5.4881	4.060	4.038	4.060	4.016	4.097	934,703	4.0660	-1.08%
2023-05-16	5.540	5.480	5.540	5.450	5.590	2,538,000	13,988,837	5.5118	4.104	4.060	4.104	4.038	4.142	3,425,670	4.0835	0.91%
2023-05-15	5.490	5.490	5.520	5.330	5.620	2,069,500	11,343,292	5.4812	4.067	4.067	4.090	3.949	4.164	2,793,311	4.0609	3.00%
2023-05-12	5.330	5.330	5.400	5.300	5.640	1,369,500	7,448,889	5.4391	3.949	3.949	4.001	3.927	4.179	1,848,485	4.0297	0.00%
2023-05-11	5.330	5.330	5.400	5.200	5.490	804,500	4,331,150	5.3837	3.949	3.949	4.001	3.853	4.067	1,085,875	3.9886	0.57%
2023-05-10	5.300	5.300	5.370	5.140	5.450	850,500	4,522,836	5.3179	3.927	3.927	3.979	3.808	4.038	1,147,964	3.9399	0.57%
2023-05-09	5.270	5.270	5.300	5.190	5.470	1,167,500	6,177,693	5.2914	3.904	3.904	3.927	3.845	4.053	1,575,835	3.9203	-3.83%
2023-05-08	5.480	5.460	5.480	5.410	5.640	1,778,500	9,852,190	5.5396	4.060	4.045	4.060	4.008	4.179	2,400,533	4.1042	-0.36%
2023-05-05	5.500	5.410	5.500	5.370	5.510	407,000	2,215,685	5.4439	4.075	4.008	4.075	3.979	4.082	549,349	4.0333	1.85%
2023-05-04	5.400	5.400	5.440	5.300	5.510	1,523,000	8,156,835	5.3558	4.001	4.001	4.030	3.927	4.082	2,055,672	3.9680	-2.53%
2023-05-03	5.540	5.500	5.540	5.290	5.540	519,000	2,808,567	5.4115	4.104	4.075	4.104	3.919	4.104	700,521	4.0093	0.00%
2023-05-02	5.540	5.500	5.540	5.400	5.680	644,500	3,535,210	5.4852	4.104	4.075	4.104	4.001	4.208	869,915	4.0639	0.36%
2023-04-28	5.520	5.480	5.530	5.400	5.640	1,902,500	10,488,942	5.5132	4.090	4.060	4.097	4.001	4.179	2,567,902	4.0846	-2.30%
2023-04-27	5.650	5.640	5.650	5.460	5.820	4,194,500	23,732,787	5.6581	4.186	4.179	4.186	4.045	4.312	5,661,533	4.1919	3.10%
2023-04-26	5.480	5.460	5.480	5.240	5.590	1,441,000	7,880,005	5.4684	4.060	4.045	4.060	3.882	4.142	1,944,992	4.0514	4.78%
2023-04-25	5.230	5.190	5.260	5.150	5.440	884,000	4,630,625	5.2383	3.875	3.845	3.897	3.816	4.030	1,193,180	3.8809	-3.86%
2023-04-24	5.440	5.440	5.450	5.250	5.550	841,000	4,526,983	5.3829	4.030	4.030	4.038	3.890	4.112	1,135,141	3.9880	0.18%
2023-04-21	5.430	5.410	5.430	5.380	5.690	1,306,000	7,123,682	5.4546	4.023	4.008	4.023	3.986	4.216	1,762,776	4.0412	-3.89%
2023-04-20	5.650	5.610	5.650	5.510	5.720	2,207,000	12,344,405	5.5933	4.186	4.156	4.186	4.082	4.238	2,978,902	4.1439	-0.88%
2023-04-19	5.700	5.660	5.700	5.600	5.970	5,077,000	29,104,592	5.7326	4.223	4.193	4.223	4.149	4.423	6,852,689	4.2472	-4.52%
2023-04-18	5.970	5.930	6.020	5.900	6.130	4,421,500	26,577,585	6.0110	4.423	4.393	4.460	4.371	4.542	5,967,927	4.4534	-3.71%
2023-04-17	6.200	6.200	6.210	5.650	6.200	4,437,516	26,426,052	5.9551	4.593	4.593	4.601	4.186	4.593	5,989,544	4.4120	6.90%
2023-04-14	5.800	5.800	5.820	5.640	6.300	4,771,500	28,180,170	5.9059	4.297	4.297	4.312	4.179	4.668	6,440,340	4.3756	3.39%
2023-04-13	5.610	5.550	5.610	5.150	5.670	2,116,000	11,564,595	5.4653	4.156	4.112	4.156	3.816	4.201	2,856,074	4.0491	5.85%
2023-04-12	5.300	5.270	5.300	5.020	5.400	2,301,000	12,104,521	5.2605	3.927	3.904	3.927	3.719	4.001	3,105,778	3.8974	4.95%
2023-04-11	5.050	5.030	5.050	4.930	5.100	4,923,000	24,795,505	5.0367	3.741	3.727	3.741	3.653	3.778	6,644,827	3.7316	2.02%
2023-04-06	4.950	4.950	5.000	4.810	5.130	1,304,500	6,425,505	4.9256	3.667	3.667	3.704	3.564	3.801	1,760,751	3.6493	-2.94%
2023-04-04	5.100	5.040	5.100	5.010	5.320	1,768,000	9,048,703	5.1180	3.778	3.734	3.778	3.712	3.941	2,386,361	3.7918	-3.59%
2023-04-03	5.290	5.290	5.370	5.200	5.540	862,000	4,665,670	5.4126	3.919	3.919	3.979	3.853	4.104	1,163,486	4.0101	0.00%
2023-03-31	5.290	5.290	5.350	5.290	5.580	563,500	3,030,865	5.3786	3.919	3.919	3.964	3.919	4.134	760,585	3.9849	1.73%
2023-03-30	5.200	5.200	5.290	5.150	5.500	1,038,000	5,431,480	5.2326	3.853	3.853	3.919	3.816	4.075	1,401,042	3.8767	-6.31%
2023-03-29	5.550	5.530	5.550	5.200	5.610	1,042,500	5,720,085	5.4869	4.112	4.097	4.112	3.853	4.156	1,407,116	4.0651	6.94%
2023-03-28	5.190	5.130	5.200	5.080	5.320	431,100	2,242,508	5.2018	3.845	3.801	3.853	3.764	3.941	581,878	3.8539	1.17%
2023-03-27	5.130	5.130	5.240	5.080	5.230	430,500	2,205,774	5.1237	3.801	3.801	3.882	3.764	3.875	581,068	3.7961	-1.72%
2023-03-24	5.220	5.160	5.220	5.080	5.300	762,000	3,942,415	5.1738	3.867	3.823	3.867	3.764	3.927	1,028,511	3.8331	-1.51%
2023-03-23	5.300	5.290	5.300	5.170	5.360	937,500	4,950,165	5.2802	3.927	3.919	3.927	3.830	3.971	1,265,392	3.9120	-0.19%
2023-03-22	5.310	5.310	5.350	5.280	5.570	609,502	3,298,223	5.4113	3.934	3.934	3.964	3.912	4.127	822,676	4.0091	0.19%
2023-03-21	5.300	5.290	5.300	5.210	5.390	1,084,000	5,731,700	5.2875	3.927	3.919	3.927	3.860	3.993	1,463,131	3.9174	1.53%
2023-03-20	5.220	5.190	5.220	5.010	5.330	1,471,998	7,521,538	5.1097	3.867	3.845	3.867	3.712	3.949	1,986,832	3.7857	-2.43%
2023-03-17	5.350	5.350	5.400	5.350	5.560	1,447,500	7,851,500	5.4242	3.964	3.964	4.001	3.964	4.119	1,953,765	4.0187	-2.55%
2023-03-16	5.490	5.480	5.490	5.480	5.680	312,000	1,729,840	5.5444	4.067	4.060	4.067	4.060	4.208	421,122	4.1077	-3.85%
2023-03-15	5.710	5.710	5.810	5.600	5.930	225,000	1,303,215	5.7921	4.230	4.230	4.304	4.149	4.393	303,694	4.2912	0.71%
2023-03-14	5.670	5.670	5.700	5.440	5.760	1,483,000	8,373,045	5.6460	4.201	4.201	4.223	4.030	4.267	2,001,682	4.1830	2.35%
2023-03-13	5.540	5.540	5.550	5.500	5.750	833,500	4,662,920	5.5944	4.104	4.104	4.112	4.075	4.260	1,125,018	4.1448	-0.18%
2023-03-10	5.550	5.540	5.600	5.520	5.830	1,238,500	6,949,360	5.6111	4.112	4.104	4.149	4.090	4.319	1,671,667	4.1571	-4.80%
2023-03-09	5.830	5.830	5.890	5.620	6.140	1,265,300	7,494,887	5.9234	4.319	4.319	4.364	4.164	4.549	1,707,841	4.3885	1.22%
2023-03-08	5.760	5.630	5.760	5.620	5.860	1,588,500	9,092,675	5.7241	4.267	4.171	4.267	4.164	4.342	2,144,080	4.2408	-3.19%
2023-03-07	5.950	5.950	6.050	5.800	6.300	1,161,500	7,087,690	6.1022	4.408	4.408	4.482	4.297	4.668	1,567,736	4.5210	-2.94%
2023-03-06	6.130	6.070	6.130	5.870	6.230	1,542,500	9,344,055	6.0577	4.542	4.497	4.542	4.349	4.616	2,081,992	4.4880	-0.16%
2023-03-03	6.140	6.050	6.140	5.650	6.140	2,406,500	14,250,985	5.9219	4.549	4.482	4.549	4.186	4.549	3,248,177	4.3874	9.45%
2023-03-02	5.610	5.610	5.650	5.520	5.870	1,899,000	10,721,002	5.6456	4.156	4.156	4.186	4.090	4.349	2,563,178	4.1827	-5.08%
2023-03-01	5.910	5.910	5.960	5.600	6.000	1,122,000	6,589,855	5.8733	4.379	4.379	4.416	4.149	4.445	1,514,421	4.3514	4.79%
2023-02-28	5.640	5.640	5.690	5.490	5.890	1,368,000	7,709,735	5.6358	4.179	4.179	4.216	4.067	4.364	1,846,460	4.1754	-3.92%
2023-02-27	5.870	5.820	5.880	5.720	5.900	1,108,500	6,420,800	5.7923	4.349	4.312	4.356	4.238	4.371	1,496,200	4.2914	1.38%
2023-02-24	5.790	5.790	5.830	5.780	6.140	1,386,500	8,112,120	5.8508	4.290	4.290	4.319	4.282	4.549	1,871,431	4.3347	-5.55%
2023-02-23	6.130	6.130	6.200	5.930	6.200	1,646,000	9,999,570	6.0751	4.542	4.542	4.593	4.393	4.593	2,221,691	4.5009	0.66%
2023-02-22	6.090	6.080	6.090	5.950	6.310	2,342,000	14,243,115	6.0816	4.512	4.505	4.512	4.408	4.675	3,161,118	4.5057	-3.18%
2023-02-21	6.290	6.280	6.300	6.210	6.700	2,571,000	16,621,365	6.4649	4.660	4.653	4.668	4.601	4.964	3,470,211	4.7897	-0.63%
2023-02-20	6.330	6.270	6.300	5.980	6.350	1,760,500	10,893,930	6.1880	4.690	4.645	4.668	4.430	4.705	2,376,238	4.5845	3.94%
2023-02-17	6.090	6.090	6.130	6.090	6.430	1,708,000	10,663,570	6.2433	4.512	4.512	4.542	4.512	4.764	2,305,376	4.6255	-4.09%
2023-02-16	6.350	6.350	6.370	6.300	6.700	3,222,500	20,946,285	6.5000	4.705	4.705	4.719	4.668	4.964	4,349,575	4.8157	1.60%
2023-02-15	6.250	6.230	6.250	6.170	6.550	5,668,000	36,291,075	6.4028	4.630	4.616	4.630	4.571	4.853	7,650,392	4.7437	0.32%
2023-02-14	6.230	6.230	6.250	5.450	6.380	4,764,500	28,689,187	6.0214	4.616	4.616	4.630	4.038	4.727	6,430,891	4.4612	10.27%
2023-02-13	5.650	5.650	5.700	5.380	5.710	2,667,700	14,910,081	5.5891	4.186	4.186	4.223	3.986	4.230	3,600,732	4.1408	3.67%
2023-02-10	5.450	5.420	5.460	5.400	5.660	773,000	4,218,592	5.4574	4.038	4.016	4.045	4.001	4.193	1,043,358	4.0433	-3.02%
2023-02-09	5.620	5.590	5.620	5.210	5.670	1,449,500	7,999,015	5.5185	4.164	4.142	4.164	3.860	4.201	1,956,465	4.0885	6.24%
2023-02-08	5.290	5.270	5.290	5.200	5.420	1,077,500	5,681,800	5.2731	3.919	3.904	3.919	3.853	4.016	1,454,357	3.9067	-2.40%
2023-02-07	5.420	5.370	5.420	5.210	5.590	2,159,500	11,557,951	5.3521	4.016	3.979	4.016	3.860	4.142	2,914,789	3.9653	1.69%
2023-02-06	5.330	5.330	5.350	5.310	5.820	2,547,500	13,888,830	5.4519	3.949	3.949	3.964	3.934	4.312	3,438,492	4.0392	-8.42%
2023-02-03	5.820	5.770	5.820	5.550	5.880	1,563,000	8,934,905	5.7165	4.312	4.275	4.312	4.112	4.356	2,109,662	4.2352	1.22%
2023-02-02	5.750	5.670	5.750	5.510	5.950	3,155,500	18,353,418	5.8163	4.260	4.201	4.260	4.082	4.408	4,259,141	4.3092	3.42%
2023-02-01	5.560	5.520	5.560	5.450	5.680	1,474,500	8,200,517	5.5616	4.119	4.090	4.119	4.038	4.208	1,990,209	4.1204	-0.71%
2023-01-31	5.600	5.560	5.600	5.480	5.980	2,835,500	16,153,015	5.6967	4.149	4.119	4.149	4.060	4.430	3,827,221	4.2206	-6.51%
2023-01-30	5.990	5.950	5.990	5.720	6.030	2,960,000	17,324,290	5.8528	4.438	4.408	4.438	4.238	4.467	3,995,265	4.3362	0.84%
2023-01-27	5.940	5.850	5.940	5.790	6.080	2,247,000	13,310,667	5.9238	4.401	4.334	4.401	4.290	4.505	3,032,892	4.3888	1.89%
2023-01-26	5.830	5.800	5.830	5.650	5.870	3,976,000	23,037,105	5.7940	4.319	4.297	4.319	4.186	4.349	5,366,612	4.2927	3.00%
2023-01-20	5.660	5.650	5.660	5.550	5.730	2,087,500	11,727,380	5.6179	4.193	4.186	4.193	4.112	4.245	2,817,606	4.1622	0.35%
2023-01-19	5.640	5.620	5.640	5.280	5.770	2,855,500	15,948,780	5.5853	4.179	4.164	4.179	3.912	4.275	3,854,216	4.1380	1.44%
2023-01-18	5.560	5.550	5.560	5.200	5.710	4,853,000	26,454,635	5.4512	4.119	4.112	4.119	3.853	4.230	6,550,344	4.0387	-0.89%
2023-01-17	5.610	5.600	5.610	5.440	5.900	2,855,000	15,894,635	5.5673	4.156	4.149	4.156	4.030	4.371	3,853,541	4.1247	-3.28%
2023-01-16	5.800	5.760	5.800	5.640	6.240	12,956,500	77,894,740	6.0120	4.297	4.267	4.297	4.179	4.623	17,488,057	4.4542	2.84%
2023-01-13	5.640	5.630	5.640	4.870	5.680	10,807,500	57,966,325	5.3635	4.179	4.171	4.179	3.608	4.208	14,587,440	3.9737	13.48%
2023-01-12	4.970	4.910	4.970	4.880	5.200	3,459,000	17,494,922	5.0578	3.682	3.638	3.682	3.615	3.853	4,668,791	3.7472	1.22%
2023-01-11	4.910	4.870	4.910	4.860	5.160	2,082,500	10,479,835	5.0323	3.638	3.608	3.638	3.601	3.823	2,810,858	3.7283	-3.35%
2023-01-10	5.080	5.080	5.110	4.930	5.160	2,178,000	10,951,615	5.0283	3.764	3.764	3.786	3.653	3.823	2,939,759	3.7253	-1.55%
2023-01-09	5.160	5.100	5.160	4.830	5.380	4,930,700	24,936,546	5.0574	3.823	3.778	3.823	3.578	3.986	6,655,220	3.7469	4.03%
2023-01-06	4.960	4.950	4.960	4.770	5.160	3,743,000	18,572,252	4.9619	3.675	3.667	3.675	3.534	3.823	5,052,120	3.6761	-1.59%
2023-01-05	5.040	4.960	5.040	4.370	5.110	6,966,500	33,175,037	4.7621	3.734	3.675	3.734	3.238	3.786	9,403,044	3.5281	15.33%
2023-01-04	4.370	4.370	4.390	4.280	4.480	2,008,000	8,785,885	4.3754	3.238	3.238	3.252	3.171	3.319	2,710,301	3.2417	-1.13%
2023-01-03	4.420	4.380	4.420	4.190	4.690	6,520,000	29,311,845	4.4957	3.275	3.245	3.275	3.104	3.475	8,800,380	3.3307	4.49%
2022-12-30	4.230	4.220	4.230	4.110	4.300	1,720,500	7,200,875	4.1853	3.134	3.127	3.134	3.045	3.186	2,322,248	3.1008	0.95%
2022-12-29	4.190	4.190	4.200	4.090	4.320	727,000	3,078,805	4.2349	3.104	3.104	3.112	3.030	3.201	981,269	3.1376	0.72%
2022-12-28	4.160	4.150	4.160	3.930	4.320	1,767,400	7,245,745	4.0997	3.082	3.075	3.082	2.912	3.201	2,385,551	3.0373	-0.48%
2022-12-23	4.180	4.180	4.240	4.120	4.400	1,026,701	4,343,732	4.2308	3.097	3.097	3.141	3.052	3.260	1,385,791	3.1345	-1.42%
2022-12-22	4.240	4.240	4.290	4.210	4.470	805,500	3,503,850	4.3499	3.141	3.141	3.178	3.119	3.312	1,087,225	3.2227	-4.72%
2022-12-21	4.450	4.400	4.450	4.220	4.500	2,450,500	10,710,057	4.3706	3.297	3.260	3.297	3.127	3.334	3,307,566	3.2380	4.71%
2022-12-20	4.250	4.250	4.260	4.020	4.270	2,707,500	11,352,160	4.1929	3.149	3.149	3.156	2.978	3.164	3,654,452	3.1064	1.19%
2022-12-19	4.200	4.200	4.210	4.110	4.480	1,560,500	6,543,745	4.1934	3.112	3.112	3.119	3.045	3.319	2,106,287	3.1068	-3.67%
2022-12-16	4.360	4.360	4.400	4.160	4.530	1,311,500	5,806,620	4.4275	3.230	3.230	3.260	3.082	3.356	1,770,199	3.2802	2.11%
2022-12-15	4.270	4.260	4.270	4.020	4.290	2,509,000	10,440,417	4.1612	3.164	3.156	3.164	2.978	3.178	3,386,527	3.0829	1.43%
2022-12-14	4.210	4.210	4.280	4.150	4.340	1,336,500	5,654,730	4.2310	3.119	3.119	3.171	3.075	3.215	1,803,943	3.1347	-3.88%
2022-12-13	4.380	4.380	4.400	4.170	4.490	1,477,000	6,340,970	4.2931	3.245	3.245	3.260	3.089	3.327	1,993,583	3.1807	0.69%
2022-12-12	4.350	4.330	4.350	4.240	4.600	1,793,500	7,902,835	4.4064	3.223	3.208	3.223	3.141	3.408	2,420,779	3.2646	-0.68%
2022-12-09	4.380	4.380	4.480	4.120	4.560	2,424,500	10,623,480	4.3817	3.245	3.245	3.319	3.052	3.378	3,272,473	3.2463	0.69%
2022-12-08	4.350	4.340	4.350	4.000	4.400	1,960,000	8,406,350	4.2890	3.223	3.215	3.223	2.964	3.260	2,645,513	3.1776	8.75%
2022-12-07	4.000	4.000	4.060	3.800	4.330	3,557,500	14,732,385	4.1412	2.964	2.964	3.008	2.815	3.208	4,801,741	3.0681	4.17%
2022-12-06	3.840	3.850	3.900	3.730	4.010	499,000	1,946,905	3.9016	2.845	2.852	2.889	2.763	2.971	673,526	2.8906	0.00%
2022-12-05	3.840	3.840	3.880	3.500	3.990	1,911,846	7,235,512	3.7846	2.845	2.845	2.875	2.593	2.956	2,580,517	2.8039	11.30%
2022-12-02	3.450	3.430	3.450	3.300	3.450	912,406	3,065,842	3.3602	2.556	2.541	2.556	2.445	2.556	1,231,521	2.4895	1.47%
2022-12-01	3.400	3.400	3.420	3.210	3.520	1,601,500	5,443,255	3.3988	2.519	2.519	2.534	2.378	2.608	2,161,627	2.5181	3.03%
2022-11-30	3.300	3.280	3.300	3.020	3.330	797,500	2,573,275	3.2267	2.445	2.430	2.445	2.237	2.467	1,076,427	2.3906	6.45%
2022-11-29	3.100	3.040	3.110	2.820	3.110	726,000	2,143,405	2.9523	2.297	2.252	2.304	2.089	2.304	979,920	2.1873	3.68%
2022-11-28	2.990	2.940	3.050	2.790	2.990	71,500	211,275	2.9549	2.215	2.178	2.260	2.067	2.215	96,507	2.1892	0.34%
2022-11-25	2.980	2.990	3.050	2.970	3.050	116,500	351,960	3.0211	2.208	2.215	2.260	2.200	2.260	157,246	2.2383	-2.30%
2022-11-24	3.050	3.050	3.100	3.020	3.090	67,500	205,490	3.0443	2.260	2.260	2.297	2.237	2.289	91,108	2.2554	0.99%
2022-11-23	3.020	3.020	3.120	2.950	3.100	172,500	524,850	3.0426	2.237	2.237	2.312	2.186	2.297	232,832	2.2542	-1.95%
2022-11-22	3.080	3.060	3.070	2.930	3.220	536,000	1,641,310	3.0621	2.282	2.267	2.274	2.171	2.386	723,467	2.2687	-4.05%
2022-11-21	3.210	3.210	3.250	3.210	3.300	188,220	610,944	3.2459	2.378	2.378	2.408	2.378	2.445	254,050	2.4048	-2.73%
2022-11-18	3.300	3.230	3.300	3.260	3.350	637,000	2,117,395	3.3240	2.445	2.393	2.445	2.415	2.482	859,792	2.4627	0.30%
2022-11-17	3.290	3.290	3.300	3.200	3.330	295,000	964,425	3.2692	2.437	2.437	2.445	2.371	2.467	398,177	2.4221	-1.20%
2022-11-16	3.330	3.330	3.350	3.250	3.480	782,500	2,627,325	3.3576	2.467	2.467	2.482	2.408	2.578	1,056,181	2.4876	-0.30%
2022-11-15	3.340	3.340	3.380	3.200	3.380	561,500	1,852,150	3.2986	2.475	2.475	2.504	2.371	2.504	757,886	2.4438	1.83%
2022-11-14	3.280	3.250	3.280	3.200	3.330	1,033,000	3,358,290	3.2510	2.430	2.408	2.430	2.371	2.467	1,394,293	2.4086	4.79%
2022-11-11	3.130	3.110	3.130	3.000	3.180	548,000	1,706,575	3.1142	2.319	2.304	2.319	2.223	2.356	739,664	2.3072	4.68%
2022-11-10	2.990	2.950	2.990	2.850	3.000	455,500	1,338,390	2.9383	2.215	2.186	2.215	2.111	2.223	614,812	2.1769	0.67%
2022-11-09	2.970	2.890	2.970	2.850	3.060	805,000	2,381,875	2.9589	2.200	2.141	2.200	2.111	2.267	1,086,550	2.1921	-2.30%
2022-11-08	3.040	2.980	3.040	2.900	3.090	282,000	844,570	2.9949	2.252	2.208	2.252	2.149	2.289	380,630	2.2189	-1.30%
2022-11-07	3.080	3.080	3.100	3.040	3.150	911,500	2,824,450	3.0987	2.282	2.282	2.297	2.252	2.334	1,230,299	2.2957	1.32%
2022-11-04	3.040	3.000	3.040	2.820	3.080	1,175,000	3,517,865	2.9939	2.252	2.223	2.252	2.089	2.282	1,585,958	2.2181	5.19%
2022-11-03	2.890	2.830	2.890	2.790	2.900	512,500	1,454,567	2.8382	2.141	2.097	2.141	2.067	2.149	691,748	2.1027	0.35%
2022-11-02	2.880	2.860	2.880	2.600	2.880	762,500	2,109,610	2.7667	2.134	2.119	2.134	1.926	2.134	1,029,186	2.0498	4.73%
2022-11-01	2.750	2.750	2.790	2.730	2.950	2,691,000	7,624,335	2.8333	2.037	2.037	2.067	2.023	2.186	3,632,182	2.0991	-3.51%
2022-10-31	2.850	2.800	2.850	2.730	2.920	1,119,500	3,166,820	2.8288	2.111	2.074	2.111	2.023	2.163	1,511,047	2.0958	0.00%
2022-10-28	2.850	2.790	2.840	2.770	3.080	2,444,000	7,099,667	2.9049	2.111	2.067	2.104	2.052	2.282	3,298,793	2.1522	-3.72%
2022-10-27	2.960	2.960	3.000	2.930	3.400	3,138,000	9,706,132	3.0931	2.193	2.193	2.223	2.171	2.519	4,235,521	2.2916	-11.38%
2022-10-26	3.340	3.340	3.350	3.290	3.500	814,000	2,760,780	3.3916	2.475	2.475	2.482	2.437	2.593	1,098,698	2.5128	0.00%
2022-10-25	3.340	3.280	3.350	3.240	3.460	747,500	2,485,030	3.3245	2.475	2.430	2.482	2.400	2.563	1,008,939	2.4630	-2.91%
2022-10-24	3.440	3.430	3.460	3.290	3.610	2,683,000	9,214,650	3.4345	2.549	2.541	2.563	2.437	2.675	3,621,384	2.5445	-1.71%
2022-10-21	3.500	3.500	3.570	3.300	3.620	2,670,500	9,306,337	3.4849	2.593	2.593	2.645	2.445	2.682	3,604,512	2.5819	7.03%
2022-10-20	3.270	3.260	3.270	3.270	3.620	1,356,500	4,636,035	3.4176	2.423	2.415	2.423	2.423	2.682	1,830,938	2.5321	-9.67%
2022-10-19	3.620	3.590	3.620	3.560	3.670	1,040,100	3,755,352	3.6106	2.682	2.660	2.682	2.638	2.719	1,403,877	2.6750	-0.82%
2022-10-18	3.650	3.640	3.650	3.520	3.690	2,089,000	7,598,737	3.6375	2.704	2.697	2.704	2.608	2.734	2,819,631	2.6949	0.55%
2022-10-17	3.630	3.630	3.650	3.280	3.660	676,000	2,424,935	3.5872	2.689	2.689	2.704	2.430	2.712	912,432	2.6577	1.97%
2022-10-14	3.560	3.560	3.600	3.480	3.660	1,032,000	3,715,960	3.6007	2.638	2.638	2.667	2.578	2.712	1,392,944	2.6677	0.85%
2022-10-13	3.530	3.500	3.540	3.420	3.550	411,000	1,428,640	3.4760	2.615	2.593	2.623	2.534	2.630	554,748	2.5753	0.28%
2022-10-12	3.520	3.450	3.520	3.400	3.750	749,500	2,620,533	3.4964	2.608	2.556	2.608	2.519	2.778	1,011,639	2.5904	-3.56%
2022-10-11	3.650	3.640	3.650	3.520	3.700	581,500	2,094,520	3.6019	2.704	2.697	2.704	2.608	2.741	784,881	2.6686	2.82%
2022-10-10	3.550	3.510	3.600	3.500	3.820	4,043,500	14,748,630	3.6475	2.630	2.600	2.667	2.593	2.830	5,457,721	2.7023	-6.58%
2022-10-07	3.800	3.770	3.850	3.700	3.800	68,000	257,830	3.7916	2.815	2.793	2.852	2.741	2.815	91,783	2.8091	0.00%
2022-10-06	3.800	3.730	3.830	3.560	3.840	732,500	2,720,415	3.7139	2.815	2.763	2.838	2.638	2.845	988,693	2.7515	-1.04%
2022-10-05	3.840	3.800	3.840	3.760	3.880	725,500	2,775,177	3.8252	2.845	2.815	2.845	2.786	2.875	979,245	2.8340	1.32%
2022-10-03	3.790	3.750	3.790	3.640	3.880	330,000	1,229,710	3.7264	2.808	2.778	2.808	2.697	2.875	445,418	2.7608	2.16%
2022-09-30	3.710	3.710	3.750	3.620	3.820	532,000	1,987,692	3.7363	2.749	2.749	2.778	2.682	2.830	718,068	2.7681	0.27%
2022-09-29	3.700	3.660	3.700	3.560	3.820	1,096,000	4,094,255	3.7356	2.741	2.712	2.741	2.638	2.830	1,479,328	2.7676	1.65%
2022-09-28	3.640	3.550	3.640	3.520	3.710	214,000	766,545	3.5820	2.697	2.630	2.697	2.608	2.749	288,847	2.6538	0.83%
2022-09-27	3.610	3.580	3.620	3.460	3.680	354,000	1,254,975	3.5451	2.675	2.652	2.682	2.563	2.726	477,812	2.6265	2.27%
2022-09-26	3.530	3.500	3.530	3.400	3.620	435,000	1,535,810	3.5306	2.615	2.593	2.615	2.519	2.682	587,142	2.6157	-1.94%
2022-09-23	3.600	3.550	3.600	3.550	3.690	324,000	1,168,320	3.6059	2.667	2.630	2.667	2.630	2.734	437,320	2.6715	-1.10%
2022-09-22	3.640	3.610	3.640	3.560	3.730	882,500	3,200,340	3.6264	2.697	2.675	2.697	2.638	2.763	1,191,156	2.6868	0.00%
2022-09-21	3.640	3.590	3.640	3.580	3.880	1,124,000	4,086,268	3.6355	2.697	2.660	2.697	2.652	2.875	1,517,121	2.6934	-0.55%
2022-09-20	3.660	3.680	3.750	3.600	3.850	1,160,000	4,289,310	3.6977	2.712	2.726	2.778	2.667	2.852	1,565,712	2.7395	-1.35%
2022-09-19	3.710	3.710	3.760	3.630	3.870	516,500	1,942,065	3.7600	2.749	2.749	2.786	2.689	2.867	697,147	2.7857	-6.55%
2022-09-16	3.970	3.890	3.970	3.850	4.050	590,000	2,323,870	3.9388	2.941	2.882	2.941	2.852	3.001	796,353	2.9181	0.00%
2022-09-15	3.970	3.970	3.990	3.900	4.090	454,000	1,815,120	3.9981	2.941	2.941	2.956	2.889	3.030	612,787	2.9621	-2.70%
2022-09-14	4.080	4.040	4.080	4.020	4.130	251,500	1,025,120	4.0760	3.023	2.993	3.023	2.978	3.060	339,463	3.0198	-1.21%
2022-09-13	4.130	4.130	4.150	4.130	4.360	969,500	4,104,905	4.2340	3.060	3.060	3.075	3.060	3.230	1,308,584	3.1369	3.25%
2022-09-09	4.000	4.000	4.040	3.910	4.100	423,500	1,702,975	4.0212	2.964	2.964	2.993	2.897	3.038	571,620	2.9792	2.56%
2022-09-08	3.900	3.900	3.950	3.770	3.950	402,500	1,574,510	3.9118	2.889	2.889	2.926	2.793	2.926	543,275	2.8982	-0.76%
2022-09-07	3.930	3.930	4.000	3.900	4.130	272,000	1,078,003	3.9632	2.912	2.912	2.964	2.889	3.060	367,132	2.9363	-3.44%
2022-09-06	4.070	4.060	4.100	4.030	4.170	303,000	1,246,860	4.1150	3.015	3.008	3.038	2.986	3.089	408,975	3.0487	-0.73%
2022-09-05	4.100	4.100	4.120	4.080	4.220	535,000	2,223,045	4.1552	3.038	3.038	3.052	3.023	3.127	722,117	3.0785	-2.84%
2022-09-02	4.220	4.200	4.240	4.130	4.300	329,000	1,386,725	4.2150	3.127	3.112	3.141	3.060	3.186	444,068	3.1228	2.18%
2022-09-01	4.130	4.130	4.160	4.110	4.320	491,500	2,063,555	4.1985	3.060	3.060	3.082	3.045	3.201	663,403	3.1106	-3.05%
2022-08-31	4.260	4.210	4.260	4.210	4.590	1,027,000	4,515,725	4.3970	3.156	3.119	3.156	3.119	3.401	1,386,195	3.2576	2.40%
2022-08-30	4.160	4.160	4.220	3.940	4.290	1,175,500	4,882,190	4.1533	3.082	3.082	3.127	2.919	3.178	1,586,633	3.0771	6.12%
2022-08-29	3.920	3.840	3.910	3.710	3.930	264,000	1,016,060	3.8487	2.904	2.845	2.897	2.749	2.912	356,334	2.8514	0.26%
2022-08-26	3.910	3.880	3.910	3.770	3.930	206,000	798,935	3.8783	2.897	2.875	2.897	2.793	2.912	278,049	2.8734	3.71%
2022-08-25	3.770	3.770	3.880	3.750	3.840	172,000	654,120	3.8030	2.793	2.793	2.875	2.778	2.845	232,157	2.8176	-1.31%
2022-08-24	3.820	3.820	3.830	3.750	3.880	255,000	975,872	3.8269	2.830	2.830	2.838	2.778	2.875	344,187	2.8353	-1.04%
2022-08-23	3.860	3.800	3.870	3.760	3.870	256,500	982,925	3.8321	2.860	2.815	2.867	2.786	2.867	346,211	2.8391	2.66%
2022-08-22	3.760	3.740	3.750	3.650	3.840	308,500	1,153,260	3.7383	2.786	2.771	2.778	2.704	2.845	416,398	2.7696	1.08%
2022-08-19	3.720	3.720	3.820	3.640	3.810	311,500	1,164,685	3.7390	2.756	2.756	2.830	2.697	2.823	420,448	2.7701	0.81%
2022-08-18	3.690	3.690	3.710	3.630	3.750	469,000	1,719,305	3.6659	2.734	2.734	2.749	2.689	2.778	633,033	2.7160	0.54%
2022-08-17	3.670	3.670	3.730	3.640	3.710	145,500	534,305	3.6722	2.719	2.719	2.763	2.697	2.749	196,389	2.7206	-0.27%
2022-08-16	3.680	3.680	3.840	3.680	3.820	118,000	438,095	3.7127	2.726	2.726	2.845	2.726	2.830	159,271	2.7506	-1.60%
2022-08-15	3.740	3.740	3.780	3.680	3.830	269,000	1,009,615	3.7532	2.771	2.771	2.801	2.726	2.838	363,083	2.7807	-0.80%
2022-08-12	3.770	3.770	3.780	3.620	3.850	103,500	392,140	3.7888	2.793	2.793	2.801	2.682	2.852	139,699	2.8070	-1.82%
2022-08-11	3.840	3.840	3.850	3.800	3.880	105,000	402,860	3.8368	2.845	2.845	2.852	2.815	2.875	141,724	2.8426	-0.26%
2022-08-10	3.850	3.850	3.920	3.820	3.970	261,000	1,021,090	3.9122	2.852	2.852	2.904	2.830	2.941	352,285	2.8985	-2.78%
2022-08-09	3.960	3.960	4.000	3.960	4.000	89,500	355,570	3.9728	2.934	2.934	2.964	2.934	2.964	120,803	2.9434	0.51%
2022-08-08	3.940	3.900	3.960	3.840	3.990	60,500	236,990	3.9172	2.919	2.889	2.934	2.845	2.956	81,660	2.9022	1.55%
2022-08-05	3.880	3.850	3.900	3.800	3.940	141,500	545,890	3.8579	2.875	2.852	2.889	2.815	2.919	190,990	2.8582	-0.51%
2022-08-04	3.900	3.850	3.900	3.740	3.940	95,500	368,480	3.8584	2.889	2.852	2.889	2.771	2.919	128,901	2.8586	4.28%
2022-08-03	3.740	3.720	3.740	3.630	3.810	75,000	282,330	3.7644	2.771	2.756	2.771	2.689	2.823	101,231	2.7890	1.08%
2022-08-02	3.700	3.660	3.700	3.630	3.870	1,618,500	6,037,835	3.7305	2.741	2.712	2.741	2.689	2.867	2,184,573	2.7639	-1.33%
2022-08-01	3.750	3.750	3.830	3.750	3.920	183,500	699,245	3.8106	2.778	2.778	2.838	2.778	2.904	247,679	2.8232	-1.32%
2022-07-29	3.800	3.800	3.840	3.730	3.980	316,000	1,211,860	3.8350	2.815	2.815	2.845	2.763	2.949	426,522	2.8413	-2.81%
2022-07-28	3.910	3.910	3.960	3.900	4.000	81,000	317,365	3.9181	2.897	2.897	2.934	2.889	2.964	109,330	2.9028	-2.01%
2022-07-27	3.990	3.900	3.990	3.800	4.060	478,500	1,876,335	3.9213	2.956	2.889	2.956	2.815	3.008	645,856	2.9052	-1.48%
2022-07-26	4.050	4.050	4.130	4.050	4.170	63,000	259,215	4.1145	3.001	3.001	3.060	3.001	3.089	85,034	3.0484	-1.22%
2022-07-25	4.100	4.100	4.110	3.990	4.150	293,500	1,187,600	4.0463	3.038	3.038	3.045	2.956	3.075	396,152	2.9978	-1.68%
2022-07-22	4.170	4.170	4.200	4.170	4.280	60,000	252,005	4.2001	3.089	3.089	3.112	3.089	3.171	80,985	3.1117	-2.80%
2022-07-21	4.290	4.280	4.290	4.150	4.290	126,000	531,145	4.2154	3.178	3.171	3.178	3.075	3.178	170,069	3.1231	0.00%
2022-07-20	4.290	4.240	4.290	4.100	4.330	407,500	1,740,330	4.2707	3.178	3.141	3.178	3.038	3.208	550,024	3.1641	4.63%
2022-07-19	4.100	4.080	4.100	4.070	4.200	207,500	852,590	4.1089	3.038	3.023	3.038	3.015	3.112	280,073	3.0442	1.99%
2022-07-18	4.020	4.020	4.110	4.020	4.260	538,000	2,204,210	4.0970	2.978	2.978	3.045	2.978	3.156	726,166	3.0354	-3.13%
2022-07-15	4.150	4.110	4.180	4.050	4.420	573,000	2,388,890	4.1691	3.075	3.045	3.097	3.001	3.275	773,408	3.0888	-6.32%
2022-07-14	4.430	4.310	4.430	4.250	4.440	842,000	3,661,860	4.3490	3.282	3.193	3.282	3.149	3.289	1,136,491	3.2221	5.98%
2022-07-13	4.180	4.120	4.220	4.070	4.200	429,000	1,770,175	4.1263	3.097	3.052	3.127	3.015	3.112	579,043	3.0571	-0.24%
2022-07-12	4.190	4.150	4.220	4.080	4.260	466,000	1,947,380	4.1789	3.104	3.075	3.127	3.023	3.156	628,984	3.0961	-2.56%
2022-07-11	4.300	4.280	4.300	4.260	4.420	1,255,000	5,484,805	4.3704	3.186	3.171	3.186	3.156	3.275	1,693,938	3.2379	-2.71%
2022-07-08	4.420	4.420	4.490	4.350	4.580	408,500	1,826,725	4.4718	3.275	3.275	3.327	3.223	3.393	551,374	3.3130	-1.34%
2022-07-07	4.480	4.450	4.490	4.360	4.550	191,500	858,765	4.4844	3.319	3.297	3.327	3.230	3.371	258,477	3.3224	-0.44%
2022-07-06	4.500	4.450	4.500	4.320	4.650	651,000	2,914,345	4.4767	3.334	3.297	3.334	3.201	3.445	878,688	3.3167	0.00%
2022-07-05	4.500	4.500	4.550	4.250	4.810	1,060,500	4,716,010	4.4470	3.334	3.334	3.371	3.149	3.564	1,431,412	3.2947	0.00%
2022-07-04	4.500	4.490	4.500	4.400	4.750	525,000	2,390,355	4.5531	3.334	3.327	3.334	3.260	3.519	708,620	3.3733	-5.26%
2022-06-30	4.750	4.710	4.780	4.700	4.890	765,500	3,691,855	4.8228	3.519	3.490	3.541	3.482	3.623	1,033,235	3.5731	1.06%
2022-06-29	4.700	4.700	4.720	4.540	4.870	548,000	2,547,065	4.6479	3.482	3.482	3.497	3.364	3.608	739,664	3.4435	-1.26%
2022-06-28	4.760	4.760	4.780	4.500	4.780	1,364,000	6,395,835	4.6890	3.527	3.527	3.541	3.334	3.541	1,841,061	3.4740	3.93%
2022-06-27	4.580	4.570	4.580	4.500	4.680	990,800	4,520,319	4.5623	3.393	3.386	3.393	3.334	3.467	1,337,334	3.3801	-0.43%
2022-06-24	4.600	4.600	4.620	4.190	4.630	2,541,500	11,305,452	4.4483	3.408	3.408	3.423	3.104	3.430	3,430,394	3.2957	12.75%
2022-06-23	4.080	4.100	4.120	3.860	4.120	1,888,500	7,440,725	3.9400	3.023	3.038	3.052	2.860	3.052	2,549,006	2.9191	5.70%
2022-06-22	3.860	3.860	3.890	3.800	4.060	399,500	1,559,507	3.9036	2.860	2.860	2.882	2.815	3.008	539,226	2.8921	-4.46%
2022-06-21	4.040	4.000	4.050	3.890	4.150	748,000	3,027,225	4.0471	2.993	2.964	3.001	2.882	3.075	1,009,614	2.9984	1.00%
2022-06-20	4.000	3.980	4.000	3.730	4.050	2,232,400	8,729,462	3.9103	2.964	2.949	2.964	2.763	3.001	3,013,185	2.8971	7.53%
2022-06-17	3.720	3.720	3.800	3.400	3.790	2,072,500	7,494,450	3.6161	2.756	2.756	2.815	2.519	2.808	2,797,360	2.6791	5.68%
2022-06-16	3.520	3.520	3.540	3.360	3.620	901,000	3,224,761	3.5791	2.608	2.608	2.623	2.489	2.682	1,216,126	2.6517	-1.68%
2022-06-15	3.580	3.560	3.580	3.520	3.700	707,500	2,529,670	3.5755	2.652	2.638	2.652	2.608	2.741	954,949	2.6490	-1.10%
2022-06-14	3.620	3.650	3.660	3.560	3.720	454,500	1,646,480	3.6226	2.682	2.704	2.712	2.638	2.756	613,462	2.6839	-2.69%
2022-06-13	3.720	3.650	3.720	3.560	3.790	1,037,500	3,825,445	3.6872	2.756	2.704	2.756	2.638	2.808	1,400,367	2.7317	1.64%
2022-06-10	3.660	3.630	3.660	3.460	3.700	434,000	1,583,790	3.6493	2.712	2.689	2.712	2.563	2.741	585,792	2.7037	3.22%
2022-06-09	3.650	3.620	3.650	3.510	3.760	1,743,000	6,376,795	3.6585	2.627	2.605	2.627	2.526	2.706	2,421,821	2.6331	1.96%
2022-06-08	3.580	3.580	3.620	3.400	3.620	992,000	3,502,045	3.5303	2.577	2.577	2.605	2.447	2.605	1,378,340	2.5408	4.37%
2022-06-07	3.430	3.380	3.430	3.360	3.460	928,000	3,160,415	3.4056	2.469	2.433	2.469	2.418	2.490	1,289,415	2.4510	-0.58%
2022-06-06	3.450	3.390	3.480	3.300	3.480	483,500	1,650,315	3.4133	2.483	2.440	2.505	2.375	2.505	671,802	2.4566	4.55%
2022-06-02	3.300	3.300	3.310	3.240	3.370	264,500	879,770	3.3262	2.375	2.375	2.382	2.332	2.425	367,511	2.3939	-2.65%
2022-06-01	3.390	3.390	3.440	3.390	3.480	204,500	699,090	3.4185	2.440	2.440	2.476	2.440	2.505	284,144	2.4603	0.30%
2022-05-31	3.380	3.380	3.430	3.300	3.460	845,500	2,857,635	3.3798	2.433	2.433	2.469	2.375	2.490	1,174,785	2.4325	-0.88%
2022-05-30	3.410	3.390	3.410	3.250	3.410	305,500	1,033,580	3.3832	2.454	2.440	2.454	2.339	2.454	424,479	2.4349	4.92%
2022-05-27	3.250	3.250	3.280	3.160	3.310	194,500	637,560	3.2779	2.339	2.339	2.361	2.274	2.382	270,249	2.3592	1.25%
2022-05-26	3.210	3.180	3.210	3.020	3.220	445,500	1,406,080	3.1562	2.310	2.289	2.310	2.174	2.317	619,003	2.2715	2.56%
2022-05-25	3.130	3.130	3.150	3.120	3.350	514,500	1,623,780	3.1560	2.253	2.253	2.267	2.245	2.411	714,875	2.2714	-3.69%
2022-05-24	3.250	3.220	3.240	3.200	3.410	289,500	950,460	3.2831	2.339	2.317	2.332	2.303	2.454	402,247	2.3629	-5.52%
2022-05-23	3.440	3.410	3.430	3.320	3.460	139,500	473,830	3.3966	2.476	2.454	2.469	2.389	2.490	193,829	2.4446	-1.15%
2022-05-20	3.480	3.480	3.500	3.460	3.740	191,000	668,380	3.4994	2.505	2.505	2.519	2.490	2.692	265,386	2.5185	0.87%
2022-05-19	3.450	3.380	3.450	3.320	3.450	47,000	160,785	3.4210	2.483	2.433	2.483	2.389	2.483	65,304	2.4621	-0.29%
2022-05-18	3.460	3.420	3.460	3.380	3.470	141,500	482,690	3.4112	2.490	2.461	2.490	2.433	2.497	196,608	2.4551	-0.29%
2022-05-17	3.470	3.450	3.470	3.440	3.500	320,500	1,113,525	3.4743	2.497	2.483	2.497	2.476	2.519	445,321	2.5005	2.06%
2022-05-16	3.400	3.370	3.410	3.210	3.420	594,000	1,995,340	3.3592	2.447	2.425	2.454	2.310	2.461	825,337	2.4176	4.94%
2022-05-13	3.240	3.240	3.270	3.180	3.380	579,000	1,902,145	3.2852	2.332	2.332	2.353	2.289	2.433	804,495	2.3644	2.53%
2022-05-12	3.160	3.130	3.160	3.130	3.320	999,500	3,187,250	3.1888	2.274	2.253	2.274	2.253	2.389	1,388,761	2.2950	-3.66%
2022-05-11	3.280	3.230	3.280	3.200	3.420	178,000	591,120	3.3209	2.361	2.325	2.361	2.303	2.461	247,323	2.3901	0.00%
2022-05-10	3.280	3.250	3.330	3.140	3.290	581,500	1,900,615	3.2685	2.361	2.339	2.397	2.260	2.368	807,969	2.3523	-2.67%
2022-05-06	3.370	3.350	3.370	3.300	3.510	341,500	1,155,440	3.3834	2.425	2.411	2.425	2.375	2.526	474,499	2.4351	-5.87%
2022-05-05	3.580	3.590	3.610	3.560	3.650	261,000	940,670	3.6041	2.577	2.584	2.598	2.562	2.627	362,648	2.5939	-2.45%
2022-05-04	3.670	3.600	3.670	3.570	3.720	175,000	634,250	3.6243	2.641	2.591	2.641	2.569	2.677	243,155	2.6084	-3.67%
2022-05-03	3.810	3.790	3.820	3.780	3.900	215,000	827,215	3.8475	2.742	2.728	2.749	2.720	2.807	298,733	2.7691	-0.52%
2022-04-29	3.830	3.830	3.850	3.630	3.870	1,284,500	4,790,630	3.7296	2.756	2.756	2.771	2.613	2.785	1,784,756	2.6842	3.79%
2022-04-28	3.690	3.650	3.690	3.630	4.050	446,500	1,652,585	3.7012	2.656	2.627	2.656	2.613	2.915	620,392	2.6638	0.82%
2022-04-27	3.660	3.660	3.730	3.440	3.770	139,000	499,715	3.5951	2.634	2.634	2.685	2.476	2.713	193,134	2.5874	1.39%
2022-04-26	3.610	3.600	3.610	3.570	3.710	350,500	1,277,640	3.6452	2.598	2.591	2.598	2.569	2.670	487,004	2.6235	0.84%
2022-04-25	3.580	3.540	3.580	3.450	3.730	396,500	1,432,095	3.6118	2.577	2.548	2.577	2.483	2.685	550,919	2.5995	-2.98%
2022-04-22	3.690	3.690	3.710	3.510	3.750	468,000	1,702,475	3.6378	2.656	2.656	2.670	2.526	2.699	650,265	2.6181	2.50%
2022-04-21	3.600	3.580	3.600	3.580	3.790	365,000	1,341,950	3.6766	2.591	2.577	2.591	2.577	2.728	507,151	2.6461	-4.76%
2022-04-20	3.780	3.750	3.810	3.690	3.800	478,000	1,784,030	3.7323	2.720	2.699	2.742	2.656	2.735	664,160	2.6861	1.89%
2022-04-19	3.710	3.710	3.720	3.700	3.950	136,000	508,205	3.7368	2.670	2.670	2.677	2.663	2.843	188,966	2.6894	-3.39%
2022-04-14	3.840	3.820	3.840	3.750	3.890	329,500	1,253,890	3.8054	2.764	2.749	2.764	2.699	2.800	457,826	2.7388	2.40%
2022-04-13	3.750	3.750	3.770	3.720	3.860	287,000	1,088,275	3.7919	2.699	2.699	2.713	2.677	2.778	398,774	2.7291	0.81%
2022-04-12	3.720	3.720	3.790	3.700	3.940	721,500	2,724,850	3.7766	2.677	2.677	2.728	2.663	2.836	1,002,492	2.7181	-2.11%
2022-04-11	3.800	3.800	3.890	3.780	3.970	510,500	1,987,270	3.8928	2.735	2.735	2.800	2.720	2.857	709,317	2.8017	-7.32%
2022-04-08	4.100	4.100	4.160	3.970	4.200	1,276,000	5,275,370	4.1343	2.951	2.951	2.994	2.857	3.023	1,772,946	2.9755	-1.68%
2022-04-07	4.170	4.110	4.190	3.980	4.250	825,000	3,394,405	4.1144	3.001	2.958	3.016	2.864	3.059	1,146,301	2.9612	0.48%
2022-04-06	4.150	4.100	4.150	3.990	4.270	2,578,500	10,704,683	4.1515	2.987	2.951	2.987	2.872	3.073	3,582,712	2.9879	2.22%
2022-04-04	4.060	4.020	4.060	3.920	4.090	432,500	1,726,470	3.9918	2.922	2.893	2.922	2.821	2.944	600,940	2.8730	3.84%
2022-04-01	3.910	3.900	3.910	3.620	3.950	1,128,000	4,350,695	3.8570	2.814	2.807	2.814	2.605	2.843	1,567,306	2.7759	3.99%
2022-03-31	3.760	3.730	3.760	3.530	3.800	833,000	3,040,055	3.6495	2.706	2.685	2.706	2.541	2.735	1,157,417	2.6266	-1.31%
2022-03-30	3.810	3.750	3.810	3.540	3.840	2,555,000	9,554,165	3.7394	2.742	2.699	2.742	2.548	2.764	3,550,059	2.6913	8.86%
2022-03-29	3.500	3.500	3.510	3.360	3.930	3,640,000	13,221,240	3.6322	2.519	2.519	2.526	2.418	2.828	5,057,619	2.6141	-10.71%
2022-03-28	3.920	3.900	3.920	3.650	3.940	704,000	2,714,010	3.8551	2.821	2.807	2.821	2.627	2.836	978,177	2.7746	3.98%
2022-03-25	3.770	3.770	3.820	3.700	4.100	693,000	2,629,805	3.7948	2.713	2.713	2.749	2.663	2.951	962,893	2.7312	-5.51%
2022-03-24	3.990	3.990	4.030	3.880	4.190	778,500	3,149,210	4.0452	2.872	2.872	2.900	2.792	3.016	1,081,691	2.9114	-0.50%
2022-03-23	4.010	3.930	4.010	3.940	4.240	747,500	3,077,245	4.1167	2.886	2.828	2.886	2.836	3.052	1,038,618	2.9628	0.25%
2022-03-22	4.000	3.920	4.000	3.740	4.050	629,500	2,476,945	3.9348	2.879	2.821	2.879	2.692	2.915	874,662	2.8319	3.36%
2022-03-21	3.870	3.850	3.870	3.560	4.160	4,141,500	15,692,200	3.7890	2.785	2.771	2.785	2.562	2.994	5,754,431	2.7270	10.89%
2022-03-18	3.490	3.420	3.490	3.360	3.570	4,184,500	14,528,895	3.4721	2.512	2.461	2.512	2.418	2.569	5,814,178	2.4989	0.58%
2022-03-17	3.470	3.470	3.500	3.420	3.790	8,642,500	31,500,660	3.6449	2.497	2.497	2.519	2.461	2.728	12,008,371	2.6232	7.76%
2022-03-16	3.220	3.220	3.230	3.030	3.350	4,357,000	13,837,032	3.1758	2.317	2.317	2.325	2.181	2.411	6,053,859	2.2857	7.33%
2022-03-15	3.000	2.960	3.000	2.930	3.720	5,857,000	18,345,518	3.1322	2.159	2.130	2.159	2.109	2.677	8,138,042	2.2543	-10.71%
2022-03-14	3.360	3.360	3.380	3.340	3.800	2,299,500	8,016,610	3.4862	2.418	2.418	2.433	2.404	2.735	3,195,054	2.5091	-12.95%
2022-03-11	3.860	3.860	3.910	3.640	3.940	1,146,000	4,295,805	3.7485	2.778	2.778	2.814	2.620	2.836	1,592,316	2.6978	-2.28%
2022-03-10	3.950	3.950	4.020	3.940	4.290	500,000	2,013,720	4.0274	2.843	2.843	2.893	2.836	3.088	694,728	2.8986	-1.25%
2022-03-09	4.000	4.000	4.100	3.910	4.160	592,500	2,368,080	3.9968	2.879	2.879	2.951	2.814	2.994	823,253	2.8765	-1.48%
2022-03-08	4.060	4.060	4.140	4.010	4.390	596,500	2,496,585	4.1854	2.922	2.922	2.980	2.886	3.160	828,810	3.0123	-5.14%
2022-03-07	4.280	4.280	4.300	4.200	4.420	430,500	1,842,815	4.2806	3.080	3.080	3.095	3.023	3.181	598,161	3.0808	-4.46%
2022-03-04	4.480	4.480	4.580	4.420	4.700	265,000	1,214,405	4.5827	3.224	3.224	3.296	3.181	3.383	368,206	3.2982	-4.07%
2022-03-03	4.670	4.670	4.760	4.650	4.790	144,500	679,880	4.7051	3.361	3.361	3.426	3.347	3.447	200,776	3.3863	-2.51%
2022-03-02	4.790	4.790	4.840	4.710	4.890	227,500	1,099,580	4.8333	3.447	3.447	3.483	3.390	3.519	316,101	3.4786	-2.24%
2022-03-01	4.900	4.890	4.930	4.600	4.940	144,500	705,265	4.8807	3.527	3.519	3.548	3.311	3.555	200,776	3.5127	3.81%
2022-02-28	4.720	4.700	4.760	4.700	4.810	72,000	340,195	4.7249	3.397	3.383	3.426	3.383	3.462	100,041	3.4006	-1.87%
2022-02-25	4.810	4.810	4.900	4.610	4.970	243,000	1,183,065	4.8686	3.462	3.462	3.527	3.318	3.577	337,638	3.5039	2.34%
2022-02-24	4.700	4.700	4.740	4.620	4.880	450,000	2,139,920	4.7554	3.383	3.383	3.411	3.325	3.512	625,255	3.4225	-4.47%
2022-02-23	4.920	4.910	4.950	4.710	4.960	430,500	2,087,385	4.8487	3.541	3.534	3.563	3.390	3.570	598,161	3.4897	3.58%
2022-02-22	4.750	4.750	4.790	4.500	4.860	941,500	4,489,285	4.7682	3.419	3.419	3.447	3.239	3.498	1,308,173	3.4317	-2.46%
2022-02-21	4.870	4.870	4.900	4.840	4.950	154,000	752,510	4.8864	3.505	3.505	3.527	3.483	3.563	213,976	3.5168	0.62%
2022-02-18	4.840	4.840	4.940	4.810	5.010	151,000	732,200	4.8490	3.483	3.483	3.555	3.462	3.606	209,808	3.4899	-1.22%
2022-02-17	4.900	4.900	4.980	4.850	4.970	213,000	1,049,305	4.9263	3.527	3.527	3.584	3.491	3.577	295,954	3.5455	-0.41%
2022-02-16	4.920	4.920	4.950	4.810	5.020	812,500	4,018,195	4.9455	3.541	3.541	3.563	3.462	3.613	1,128,933	3.5593	2.93%
2022-02-15	4.780	4.750	4.780	4.430	4.800	173,500	818,060	4.7150	3.440	3.419	3.440	3.188	3.455	241,071	3.3934	4.37%
2022-02-14	4.580	4.550	4.610	4.480	4.640	204,500	935,405	4.5741	3.296	3.275	3.318	3.224	3.339	284,144	3.2920	0.00%
2022-02-11	4.580	4.580	4.670	4.520	4.930	1,012,000	4,715,430	4.6595	3.296	3.296	3.361	3.253	3.548	1,406,129	3.3535	-6.91%
2022-02-10	4.920	4.890	4.960	4.800	5.020	498,500	2,465,902	4.9466	3.541	3.519	3.570	3.455	3.613	692,644	3.5601	2.07%
2022-02-09	4.820	4.810	4.870	4.800	4.940	116,000	564,205	4.8638	3.469	3.462	3.505	3.455	3.555	161,177	3.5005	-0.62%
2022-02-08	4.850	4.840	4.850	4.680	4.880	291,000	1,392,850	4.7864	3.491	3.483	3.491	3.368	3.512	404,332	3.4448	1.04%
2022-02-07	4.800	4.770	4.800	4.740	4.860	306,000	1,469,045	4.8008	3.455	3.433	3.455	3.411	3.498	425,173	3.4552	2.35%
2022-02-04	4.690	4.670	4.680	4.500	4.880	435,500	2,048,745	4.7044	3.375	3.361	3.368	3.239	3.512	605,108	3.3858	4.22%
2022-01-31	4.500	4.500	4.510	4.300	4.500	215,000	950,190	4.4195	3.239	3.239	3.246	3.095	3.239	298,733	3.1807	4.90%
2022-01-28	4.290	4.290	4.300	4.090	4.320	641,500	2,675,205	4.1702	3.088	3.088	3.095	2.944	3.109	891,336	3.0013	-0.23%
2022-01-27	4.300	4.250	4.300	4.110	4.710	2,049,000	8,760,140	4.2753	3.095	3.059	3.095	2.958	3.390	2,846,995	3.0770	-10.04%
2022-01-26	4.780	4.780	4.800	4.700	4.940	1,012,500	4,868,850	4.8087	3.440	3.440	3.455	3.383	3.555	1,406,824	3.4609	-2.45%
2022-01-25	4.900	4.850	4.910	4.830	5.140	1,202,000	5,940,115	4.9419	3.527	3.491	3.534	3.476	3.699	1,670,126	3.5567	-5.77%
2022-01-24	5.200	5.200	5.260	5.190	5.410	309,500	1,630,390	5.2678	3.742	3.742	3.786	3.735	3.894	430,037	3.7913	-3.70%
2022-01-21	5.400	5.400	5.410	5.260	5.600	583,500	3,144,325	5.3887	3.886	3.886	3.894	3.786	4.030	810,747	3.8783	-1.82%
2022-01-20	5.500	5.490	5.500	5.420	5.620	334,000	1,839,190	5.5066	3.958	3.951	3.958	3.901	4.045	464,078	3.9631	0.00%
2022-01-19	5.500	5.500	5.560	5.480	5.870	576,500	3,217,910	5.5818	3.958	3.958	4.002	3.944	4.225	801,021	4.0173	-5.01%
2022-01-18	5.790	5.790	5.840	5.760	5.900	67,500	394,570	5.8455	4.167	4.167	4.203	4.146	4.246	93,788	4.2070	0.52%
2022-01-17	5.760	5.760	5.860	5.680	5.990	301,500	1,755,115	5.8213	4.146	4.146	4.217	4.088	4.311	418,921	4.1896	-2.21%
2022-01-14	5.890	5.900	5.930	5.750	6.020	81,000	475,715	5.8730	4.239	4.246	4.268	4.138	4.333	112,546	4.2269	-0.67%
2022-01-13	5.930	5.930	6.000	5.900	6.350	191,500	1,156,983	6.0417	4.268	4.268	4.318	4.246	4.570	266,081	4.3482	-6.76%
2022-01-12	6.360	6.300	6.360	6.140	6.450	228,000	1,446,326	6.3435	4.577	4.534	4.577	4.419	4.642	316,796	4.5655	0.32%
2022-01-11	6.340	6.210	6.340	6.170	6.490	409,500	2,573,165	6.2837	4.563	4.469	4.563	4.441	4.671	568,982	4.5224	2.59%
2022-01-10	6.180	6.180	6.190	5.900	6.390	385,500	2,387,920	6.1943	4.448	4.448	4.455	4.246	4.599	535,635	4.4581	7.29%
2022-01-07	5.760	5.770	5.880	5.750	6.110	222,658	1,312,704	5.8956	4.146	4.153	4.232	4.138	4.397	309,373	4.2431	-4.79%
2022-01-06	6.050	5.870	6.050	5.760	6.170	356,071	2,099,199	5.8955	4.354	4.225	4.354	4.146	4.441	494,745	4.2430	-0.82%
2022-01-05	6.100	6.040	6.100	6.000	6.200	161,000	980,570	6.0905	4.390	4.347	4.390	4.318	4.462	223,702	4.3834	-3.17%
2022-01-04	6.300	6.300	6.380	6.050	6.400	226,500	1,415,300	6.2486	4.534	4.534	4.592	4.354	4.606	314,712	4.4971	4.13%
2022-01-03	6.050	6.050	6.160	5.950	6.390	475,500	2,867,485	6.0305	4.354	4.354	4.433	4.282	4.599	660,686	4.3402	-5.32%
2021-12-31	6.390	6.210	6.390	6.010	6.500	476,500	3,021,425	6.3409	4.599	4.469	4.599	4.325	4.678	662,076	4.5636	9.61%
2021-12-30	5.830	5.750	5.900	5.650	5.890	276,500	1,592,595	5.7598	4.196	4.138	4.246	4.066	4.239	384,185	4.1454	0.52%
2021-12-29	5.800	5.800	5.810	5.680	5.960	640,500	3,705,465	5.7853	4.174	4.174	4.181	4.088	4.289	889,946	4.1637	-2.68%
2021-12-28	5.960	5.920	5.990	5.850	6.080	254,000	1,510,295	5.9460	4.289	4.261	4.311	4.210	4.376	352,922	4.2794	-0.50%
2021-12-24	5.990	5.910	5.990	5.910	6.110	105,500	631,025	5.9813	4.311	4.253	4.311	4.253	4.397	146,588	4.3048	-0.17%
2021-12-23	6.000	6.000	6.060	5.900	6.110	354,500	2,142,610	6.0440	4.318	4.318	4.361	4.246	4.397	492,562	4.3499	-1.15%
2021-12-22	6.070	6.020	6.070	5.950	6.130	236,500	1,434,053	6.0636	4.369	4.333	4.369	4.282	4.412	328,606	4.3640	-0.16%
2021-12-21	6.080	6.020	6.150	5.690	6.220	747,500	4,444,845	5.9463	4.376	4.333	4.426	4.095	4.477	1,038,618	4.2796	3.05%
2021-12-20	5.900	5.890	5.900	5.890	6.220	316,000	1,888,975	5.9778	4.246	4.239	4.246	4.239	4.477	439,068	4.3022	-5.60%
2021-12-17	6.250	6.250	6.310	6.240	6.500	285,000	1,819,440	6.3840	4.498	4.498	4.541	4.491	4.678	395,995	4.5946	-2.04%
2021-12-16	6.380	6.380	6.440	6.110	6.490	142,000	897,310	6.3191	4.592	4.592	4.635	4.397	4.671	197,303	4.5479	2.08%
2021-12-15	6.250	6.250	6.320	6.120	6.920	588,500	3,833,010	6.5132	4.498	4.498	4.549	4.405	4.980	817,695	4.6876	-9.29%
2021-12-14	6.890	6.800	6.890	6.430	6.920	838,000	5,657,863	6.7516	4.959	4.894	4.959	4.628	4.980	1,164,364	4.8592	5.03%
2021-12-13	6.560	6.560	6.680	6.560	7.040	1,310,000	8,947,075	6.8298	4.721	4.721	4.808	4.721	5.067	1,820,187	4.9155	-1.50%
2021-12-10	6.660	6.580	6.660	6.520	6.700	350,500	2,315,923	6.6075	4.793	4.736	4.793	4.692	4.822	487,004	4.7554	1.68%
2021-12-09	6.550	6.510	6.560	6.210	6.660	982,500	6,323,085	6.4357	4.714	4.685	4.721	4.469	4.793	1,365,140	4.6318	3.97%
2021-12-08	6.300	6.280	6.350	6.210	6.470	321,500	2,031,040	6.3174	4.534	4.520	4.570	4.469	4.656	446,710	4.5467	-1.87%
2021-12-07	6.420	6.410	6.420	6.280	6.540	359,000	2,287,965	6.3732	4.621	4.613	4.621	4.520	4.707	498,815	4.5868	3.38%
2021-12-06	6.210	6.210	6.230	6.200	6.480	389,749	2,450,378	6.2871	4.469	4.469	4.484	4.462	4.664	541,539	4.5248	-4.02%
2021-12-03	6.470	6.470	6.560	6.400	6.610	285,000	1,858,705	6.5218	4.656	4.656	4.721	4.606	4.757	395,995	4.6938	-0.77%
2021-12-02	6.520	6.520	6.620	6.520	7.070	870,500	5,841,921	6.7110	4.692	4.692	4.764	4.692	5.088	1,209,521	4.8299	-7.65%
2021-12-01	7.060	7.060	7.080	7.050	7.260	426,000	3,045,315	7.1486	5.081	5.081	5.096	5.074	5.225	591,908	5.1449	-0.84%
2021-11-30	7.120	7.120	7.200	7.110	7.310	340,500	2,440,205	7.1665	5.124	5.124	5.182	5.117	5.261	473,110	5.1578	-2.47%
2021-11-29	7.300	7.300	7.360	7.270	7.660	277,500	2,047,590	7.3787	5.254	5.254	5.297	5.232	5.513	385,574	5.3105	-4.70%
2021-11-26	7.660	7.660	7.690	7.660	7.880	162,000	1,262,073	7.7906	5.513	5.513	5.535	5.513	5.671	225,092	5.6069	-2.92%
2021-11-25	7.890	7.770	7.900	7.700	7.890	131,000	1,019,220	7.7803	5.678	5.592	5.686	5.542	5.678	182,019	5.5995	1.81%
2021-11-24	7.750	7.750	7.850	7.650	7.880	334,500	2,598,740	7.7690	5.578	5.578	5.650	5.506	5.671	464,773	5.5914	-1.15%
2021-11-23	7.840	7.840	7.960	7.840	8.260	375,500	2,978,585	7.9323	5.642	5.642	5.729	5.642	5.945	521,741	5.7089	-3.80%
2021-11-22	8.150	8.150	8.200	7.910	8.500	1,126,000	9,056,925	8.0435	5.866	5.866	5.902	5.693	6.118	1,564,527	5.7889	-3.78%
2021-11-19	8.470	8.410	8.470	8.020	8.500	723,000	6,030,370	8.3408	6.096	6.053	6.096	5.772	6.118	1,004,577	6.0029	3.29%
2021-11-18	8.200	8.100	8.200	7.870	8.200	879,000	7,071,013	8.0444	5.902	5.830	5.902	5.664	5.902	1,221,332	5.7896	2.63%
2021-11-17	7.990	7.990	8.000	7.770	8.100	398,500	3,148,270	7.9003	5.750	5.750	5.758	5.592	5.830	553,698	5.6859	-0.37%
2021-11-16	8.020	7.990	8.020	7.690	8.140	811,000	6,509,865	8.0270	5.772	5.750	5.772	5.535	5.858	1,126,849	5.7771	1.13%
2021-11-15	7.930	7.900	7.930	7.390	7.950	1,510,684	11,588,052	7.6707	5.707	5.686	5.707	5.319	5.722	2,099,029	5.5207	9.23%
2021-11-12	7.260	7.260	7.290	7.230	7.810	590,000	4,316,615	7.3163	5.225	5.225	5.247	5.203	5.621	819,779	5.2656	-4.85%
2021-11-11	7.630	7.580	7.630	7.260	7.660	391,500	2,940,270	7.5103	5.491	5.455	5.491	5.225	5.513	543,972	5.4052	2.83%
2021-11-10	7.420	7.300	7.420	7.150	7.550	570,000	4,156,340	7.2918	5.340	5.254	5.340	5.146	5.434	791,990	5.2480	-0.40%
2021-11-09	7.450	7.440	7.450	7.200	7.550	277,000	2,044,545	7.3810	5.362	5.355	5.362	5.182	5.434	384,879	5.3122	0.68%
2021-11-08	7.400	7.400	7.410	7.120	7.590	316,500	2,348,505	7.4202	5.326	5.326	5.333	5.124	5.463	439,763	5.3404	2.78%
2021-11-05	7.200	7.150	7.200	7.130	7.380	428,000	3,074,515	7.1834	5.182	5.146	5.182	5.132	5.311	594,687	5.1700	-2.44%
2021-11-04	7.380	7.320	7.380	7.260	7.860	878,500	6,590,570	7.5021	5.311	5.268	5.311	5.225	5.657	1,220,637	5.3993	-3.66%
2021-11-03	7.660	7.550	7.660	7.460	8.100	925,500	7,085,480	7.6558	5.513	5.434	5.513	5.369	5.830	1,285,941	5.5100	-1.16%
2021-11-02	7.750	7.750	7.760	7.710	8.150	941,500	7,340,520	7.7966	5.578	5.578	5.585	5.549	5.866	1,308,173	5.6113	-2.76%
2021-11-01	7.970	7.970	8.000	7.850	8.200	634,000	5,059,805	7.9808	5.736	5.736	5.758	5.650	5.902	880,915	5.7438	-2.80%
2021-10-29	8.200	8.200	8.270	8.200	8.580	558,000	4,631,980	8.3010	5.902	5.902	5.952	5.902	6.175	775,316	5.9743	-4.43%
2021-10-28	8.580	8.500	8.580	8.320	8.770	515,500	4,377,040	8.4909	6.175	6.118	6.175	5.988	6.312	716,264	6.1109	0.35%
2021-10-27	8.550	8.510	8.550	8.010	8.960	747,000	6,406,580	8.5764	6.153	6.125	6.153	5.765	6.449	1,037,923	6.1725	-5.11%
2021-10-26	9.010	8.950	9.010	8.850	9.050	203,000	1,818,035	8.9558	6.485	6.441	6.485	6.369	6.513	282,060	6.4456	-0.44%
2021-10-25	9.050	8.950	9.050	8.790	9.170	97,500	870,105	8.9242	6.513	6.441	6.513	6.326	6.600	135,472	6.4228	0.67%
2021-10-22	8.990	8.950	8.990	8.320	9.000	465,900	4,141,644	8.8896	6.470	6.441	6.470	5.988	6.477	647,347	6.3979	4.53%
2021-10-21	8.600	8.460	8.600	8.480	8.730	395,500	3,368,950	8.5182	6.189	6.089	6.189	6.103	6.283	549,530	6.1306	-1.38%
2021-10-20	8.720	8.630	8.720	8.210	8.750	494,500	4,240,875	8.5761	6.276	6.211	6.276	5.909	6.297	687,086	6.1723	5.57%
2021-10-19	8.260	8.200	8.270	7.830	8.320	546,500	4,472,956	8.1847	5.945	5.902	5.952	5.635	5.988	759,338	5.8906	2.86%
2021-10-18	8.030	8.000	8.030	7.820	8.900	1,381,000	11,155,575	8.0779	5.779	5.758	5.779	5.628	6.405	1,918,838	5.8137	-8.54%
2021-10-15	8.780	8.700	8.780	8.650	9.400	453,500	4,076,180	8.9883	6.319	6.261	6.319	6.225	6.765	630,118	6.4689	-4.15%
2021-10-12	9.160	8.920	9.180	8.890	9.300	140,000	1,288,615	9.2044	6.593	6.420	6.607	6.398	6.693	194,524	6.6245	-0.33%
2021-10-11	9.190	9.100	9.170	9.090	9.400	160,500	1,477,835	9.2077	6.614	6.549	6.600	6.542	6.765	223,008	6.6268	1.10%
2021-10-08	9.090	9.090	9.190	8.980	9.560	266,000	2,432,695	9.1455	6.542	6.542	6.614	6.463	6.880	369,595	6.5821	-4.21%
2021-10-07	9.490	9.490	9.700	9.490	10.00	441,352	4,328,937	9.8084	6.830	6.830	6.981	6.830	7.197	613,239	7.0591	0.00%
2021-10-06	9.490	9.340	9.490	9.220	9.590	309,000	2,928,750	9.4782	6.830	6.722	6.830	6.636	6.902	429,342	6.8215	1.61%
2021-10-05	9.340	9.340	9.520	8.950	9.810	663,101	6,323,959	9.5369	6.722	6.722	6.852	6.441	7.060	921,350	6.8638	1.85%
2021-10-04	9.170	9.020	9.200	8.700	9.250	284,000	2,563,175	9.0253	6.600	6.492	6.621	6.261	6.657	394,605	6.4955	0.77%
2021-09-30	9.100	9.100	9.130	8.200	9.110	261,099	2,335,216	8.9438	6.549	6.549	6.571	5.902	6.557	362,786	6.4369	3.88%
2021-09-29	8.760	8.760	8.770	8.600	8.800	163,000	1,420,560	8.7151	6.305	6.305	6.312	6.189	6.333	226,481	6.2723	-0.45%
2021-09-28	8.800	8.800	8.960	8.690	9.180	388,000	3,488,415	8.9908	6.333	6.333	6.449	6.254	6.607	539,109	6.4707	1.15%
2021-09-27	8.700	8.680	8.710	8.180	8.970	644,500	5,596,635	8.6837	6.261	6.247	6.269	5.887	6.456	895,504	6.2497	2.72%
2021-09-24	8.470	8.360	8.450	8.330	9.000	553,000	4,744,950	8.5804	6.096	6.017	6.082	5.995	6.477	768,369	6.1754	-4.83%
2021-09-23	8.900	8.900	8.980	8.800	9.400	675,000	6,078,890	9.0058	6.405	6.405	6.463	6.333	6.765	937,883	6.4815	-5.62%
2021-09-21	9.430	9.350	9.430	8.830	9.430	946,000	8,602,885	9.0940	6.787	6.729	6.787	6.355	6.787	1,314,425	6.5450	4.78%
2021-09-20	9.000	9.000	9.020	7.690	9.000	1,150,000	9,894,080	8.6035	6.477	6.477	6.492	5.535	6.477	1,597,874	6.1920	8.56%
2021-09-17	8.290	8.280	8.300	7.760	8.320	2,084,200	16,836,631	8.0782	5.966	5.959	5.974	5.585	5.988	2,895,904	5.8139	8.94%
2021-09-16	7.610	7.600	7.610	7.570	8.610	2,910,500	23,082,110	7.9306	5.477	5.470	5.477	5.448	6.197	4,044,011	5.7077	-11.10%
2021-09-15	8.560	8.560	8.700	8.560	9.950	2,616,500	23,883,625	9.1281	6.161	6.161	6.261	6.161	7.161	3,635,511	6.5695	-13.45%
2021-09-14	9.890	9.890	9.900	9.140	9.930	1,081,500	10,341,150	9.5619	7.118	7.118	7.125	6.578	7.147	1,502,696	6.8817	1.75%
2021-09-13	9.720	9.720	9.770	9.600	10.02	913,500	8,902,490	9.7455	6.996	6.996	7.032	6.909	7.211	1,269,268	7.0139	-3.57%
2021-09-10	10.08	10.08	10.12	9.960	10.40	626,000	6,357,500	10.156	7.255	7.255	7.283	7.168	7.485	869,799	7.3092	-2.14%
2021-09-09	10.30	10.30	10.44	10.12	10.50	895,000	9,205,060	10.285	7.413	7.413	7.514	7.283	7.557	1,243,563	7.4022	-1.90%
2021-09-08	10.50	10.50	10.58	10.40	10.98	912,500	9,656,710	10.583	7.557	7.557	7.614	7.485	7.902	1,267,878	7.6164	-4.37%
2021-09-07	10.98	10.94	10.98	10.56	11.30	1,788,500	19,597,020	10.957	7.902	7.874	7.902	7.600	8.133	2,485,042	7.8860	0.37%
2021-09-06	10.94	10.92	10.96	10.24	10.98	1,186,500	12,662,780	10.672	7.874	7.859	7.888	7.370	7.902	1,648,589	7.6810	7.25%
2021-09-03	10.20	10.20	10.24	9.410	10.50	1,700,500	17,067,820	10.037	7.341	7.341	7.370	6.772	7.557	2,362,770	7.2236	3.24%
2021-09-02	9.880	9.870	9.880	9.810	10.00	1,326,500	13,184,740	9.9395	7.111	7.104	7.111	7.060	7.197	1,843,113	7.1535	-1.20%
2021-09-01	10.00	9.990	10.00	9.880	10.18	1,177,000	11,771,795	10.002	7.197	7.190	7.197	7.111	7.327	1,635,389	7.1982	0.50%
2021-08-31	9.950	9.950	9.980	9.730	10.60	1,973,500	19,584,395	9.9237	7.161	7.161	7.183	7.003	7.629	2,742,091	7.1421	-7.01%
2021-08-30	10.70	10.70	10.78	10.44	11.88	1,764,500	19,278,508	10.926	7.701	7.701	7.758	7.514	8.550	2,451,695	7.8633	-6.14%
2021-08-27	11.40	11.38	11.46	11.16	11.50	322,500	3,644,240	11.300	8.205	8.190	8.248	8.032	8.277	448,099	8.1327	1.60%
2021-08-26	11.22	11.18	11.22	11.00	11.70	703,000	7,926,890	11.276	8.075	8.046	8.075	7.917	8.421	976,787	8.1153	-0.71%
2021-08-25	11.30	11.28	11.30	10.98	11.78	363,500	4,123,300	11.343	8.133	8.118	8.133	7.902	8.478	505,067	8.1639	2.91%
2021-08-24	10.98	10.92	10.98	10.92	11.34	434,000	4,793,120	11.044	7.902	7.859	7.902	7.859	8.161	603,024	7.9485	0.55%
2021-08-23	10.92	10.84	10.92	10.74	11.78	512,000	5,653,040	11.041	7.859	7.802	7.859	7.730	8.478	711,401	7.9463	1.87%
2021-08-20	10.72	10.72	10.80	10.54	11.76	941,000	10,388,530	11.040	7.715	7.715	7.773	7.586	8.464	1,307,478	7.9455	-8.84%
2021-08-19	11.76	11.66	11.76	11.40	12.00	402,500	4,694,050	11.662	8.464	8.392	8.464	8.205	8.636	559,256	8.3934	0.51%
2021-08-18	11.70	11.66	11.70	11.48	12.08	392,000	4,630,010	11.811	8.421	8.392	8.421	8.262	8.694	544,667	8.5006	-0.17%
2021-08-17	11.72	11.72	11.84	11.60	12.50	1,068,500	12,735,030	11.919	8.435	8.435	8.521	8.349	8.996	1,484,633	8.5779	-4.25%
2021-08-16	12.24	12.24	12.36	12.10	12.70	690,500	8,521,200	12.341	8.809	8.809	8.896	8.708	9.140	959,419	8.8816	-2.39%
2021-08-13	12.54	12.54	12.70	12.38	13.28	840,500	10,655,030	12.677	9.025	9.025	9.140	8.910	9.558	1,167,838	9.1237	-0.79%
2021-08-12	12.64	12.64	12.78	12.54	14.10	4,860,000	64,010,089	13.171	9.097	9.097	9.198	9.025	10.15	6,752,755	9.4791	-0.94%
2021-08-11	12.76	12.68	12.76	12.50	13.00	355,000	4,508,450	12.700	9.183	9.126	9.183	8.996	9.356	493,257	9.1402	0.31%
2021-08-10	12.72	12.72	12.74	12.56	13.14	878,500	11,207,160	12.757	9.155	9.155	9.169	9.040	9.457	1,220,637	9.1814	-3.05%
2021-08-09	13.12	13.02	13.12	12.74	13.26	223,000	2,912,920	13.062	9.443	9.371	9.443	9.169	9.543	309,849	9.4011	-0.61%
2021-08-06	13.20	13.06	13.20	12.88	13.60	378,500	4,993,550	13.193	9.500	9.399	9.500	9.270	9.788	525,909	9.4951	-0.75%
2021-08-05	13.30	13.30	13.32	13.08	13.78	1,648,500	21,803,640	13.226	9.572	9.572	9.586	9.414	9.918	2,290,518	9.5191	-3.48%
2021-08-04	13.78	13.80	13.86	13.70	14.22	537,500	7,452,670	13.865	9.918	9.932	9.975	9.860	10.23	746,832	9.9790	-1.57%
2021-08-03	14.00	13.94	14.00	13.70	14.22	856,000	11,952,980	13.964	10.08	10.03	10.08	9.860	10.23	1,189,374	10.050	0.57%
2021-08-02	13.92	13.90	13.92	13.84	14.30	754,500	10,518,450	13.941	10.02	10.00	10.02	9.961	10.29	1,048,344	10.033	-3.33%
2021-07-30	14.40	14.30	14.44	13.50	14.50	1,852,000	26,132,830	14.111	10.36	10.29	10.39	9.716	10.44	2,573,272	10.155	1.12%
2021-07-29	14.24	14.20	14.28	13.20	14.50	3,014,584	42,374,736	14.057	10.25	10.22	10.28	9.500	10.44	4,188,631	10.117	11.25%
2021-07-28	12.80	12.80	13.00	11.60	13.10	1,881,000	22,977,170	12.215	9.212	9.212	9.356	8.349	9.428	2,613,566	8.7915	3.06%
2021-07-27	12.42	12.40	12.42	12.02	13.26	2,895,958	36,614,588	12.643	8.939	8.924	8.939	8.651	9.543	4,023,806	9.0995	-3.27%
2021-07-26	12.84	12.80	12.88	12.60	14.10	3,494,500	45,431,118	13.001	9.241	9.212	9.270	9.068	10.15	4,855,453	9.3567	-8.55%
2021-07-23	14.04	13.82	14.04	13.82	15.18	1,390,500	19,893,914	14.307	10.10	9.946	10.10	9.946	10.93	1,932,038	10.297	-4.75%
2021-07-22	14.74	14.74	14.80	14.26	15.40	2,989,880	44,363,896	14.838	10.61	10.61	10.65	10.26	11.08	4,154,306	10.679	3.37%
2021-07-21	14.26	14.26	14.28	12.36	14.50	5,585,500	74,536,310	13.345	10.26	10.26	10.28	8.896	10.44	7,760,805	9.6042	4.55%
2021-07-20	13.64	13.64	13.70	13.02	14.40	4,827,100	65,708,224	13.612	9.817	9.817	9.860	9.371	10.36	6,707,042	9.7969	-5.93%
2021-07-19	14.50	14.34	14.50	14.10	14.84	1,880,000	27,174,490	14.455	10.44	10.32	10.44	10.15	10.68	2,612,177	10.403	-2.16%
2021-07-16	14.82	14.82	14.98	14.60	15.00	2,617,904	38,660,498	14.768	10.67	10.67	10.78	10.51	10.80	3,637,462	10.628	-1.20%
2021-07-15	15.00	14.98	15.00	14.42	15.30	3,515,000	52,152,330	14.837	10.80	10.78	10.80	10.38	11.01	4,883,937	10.678	-1.96%
2021-07-14	15.30	15.30	15.40	14.96	16.08	3,374,500	52,275,950	15.491	11.01	11.01	11.08	10.77	11.57	4,688,718	11.149	-1.29%
2021-07-13	15.50	15.50	15.52	14.60	16.20	5,023,000	76,442,661	15.219	11.16	11.16	11.17	10.51	11.66	6,979,236	10.953	0.00%
2021-07-12	15.50	15.50	15.52	13.02	16.26	14,281,200	209,209,280	14.649	11.16	11.16	11.17	9.371	11.70	19,843,096	10.543	4.17%
2021-07-09	14.88	14.88	14.90	14.70	17.80	22,633,940	355,369,442	15.701	10.71	10.71	10.72	10.58	12.81	31,448,858	11.300	-10.04%
2021-07-08	16.54	16.54	16.58	14.28	17.40	36,005,588	577,469,830	16.038	11.90	11.90	11.93	10.28	12.52	50,028,172	11.543	17.30%
2021-07-07	14.10	14.10	14.12	10.60	16.30	165,726,500	2,121,820,197	12.803	10.15	10.15	10.16	7.629	11.73	230,269,641	9.2145

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.