Kangji Medical Holdings Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	09997	2020-06-29	2025-11-11	2025-12-10	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-09	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2025-11-11	0	9.200	9.190	9.200	9.190	9.210	17,468,201	160,622,449	9.1951	9.200	9.190	9.200	9.190	9.210	17,468,201	9.1951	0.44%
2025-11-10	0	9.160	9.160	9.170	9.060	9.160	4,011,000	36,593,767	9.1234	9.160	9.160	9.170	9.060	9.160	4,011,000	9.1234	1.22%
2025-11-07	0	9.050	9.050	9.060	9.040	9.070	4,992,055	45,198,150	9.0540	9.050	9.050	9.060	9.040	9.070	4,992,055	9.0540	-0.11%
2025-11-06	0	9.060	9.050	9.060	9.030	9.080	3,768,000	34,119,042	9.0549	9.060	9.050	9.060	9.030	9.080	3,768,000	9.0549	-0.11%
2025-11-05	0	9.070	9.070	9.080	9.020	9.070	1,843,698	16,680,347	9.0472	9.070	9.070	9.080	9.020	9.070	1,843,698	9.0472	0.33%
2025-11-04	0	9.040	9.030	9.040	9.020	9.060	2,901,300	26,216,072	9.0360	9.040	9.030	9.040	9.020	9.060	2,901,300	9.0360	0.11%
2025-11-03	0	9.030	9.030	9.040	9.010	9.040	2,176,600	19,640,041	9.0233	9.030	9.030	9.040	9.010	9.040	2,176,600	9.0233	0.11%
2025-10-31	0	9.020	9.020	9.040	9.010	9.040	1,555,000	14,029,291	9.0221	9.020	9.020	9.040	9.010	9.040	1,555,000	9.0221	-0.11%
2025-10-30	0	9.030	9.020	9.030	9.000	9.030	1,382,643	12,455,230	9.0083	9.030	9.020	9.030	9.000	9.030	1,382,643	9.0083	0.11%
2025-10-28	0	9.020	9.010	9.020	9.000	9.030	965,658	8,701,209	9.0107	9.020	9.010	9.020	9.000	9.030	965,658	9.0107	0.00%
2025-10-27	0	9.020	9.000	9.020	8.980	9.020	1,488,500	13,396,432	9.0000	9.020	9.000	9.020	8.980	9.020	1,488,500	9.0000	0.33%
2025-10-24	0	8.990	8.990	9.000	8.970	9.030	1,449,000	13,025,380	8.9892	8.990	8.990	9.000	8.970	9.030	1,449,000	8.9892	-0.33%
2025-10-23	0	9.020	9.010	9.020	8.960	9.020	2,497,000	22,452,912	8.9920	9.020	9.010	9.020	8.960	9.020	2,497,000	8.9920	0.00%
2025-10-22	0	9.020	9.010	9.020	8.990	9.020	933,000	8,402,406	9.0058	9.020	9.010	9.020	8.990	9.020	933,000	9.0058	0.22%
2025-10-21	0	9.000	8.990	9.000	8.970	9.040	1,033,500	9,295,935	8.9946	9.000	8.990	9.000	8.970	9.040	1,033,500	8.9946	0.00%
2025-10-20	0	9.000	8.990	9.000	8.970	9.050	1,069,000	9,611,489	8.9911	9.000	8.990	9.000	8.970	9.050	1,069,000	8.9911	0.33%
2025-10-17	0	8.970	8.970	8.990	8.960	9.050	14,136,500	127,100,625	8.9910	8.970	8.970	8.990	8.960	9.050	14,136,500	8.9910	-0.11%
2025-10-16	0	8.980	8.970	8.980	8.920	8.980	2,266,000	20,275,945	8.9479	8.980	8.970	8.980	8.920	8.980	2,266,000	8.9479	0.67%
2025-10-15	0	8.920	8.910	8.920	8.890	8.930	925,500	8,243,229	8.9068	8.920	8.910	8.920	8.890	8.930	925,500	8.9068	0.11%
2025-10-14	0	8.910	8.900	8.910	8.880	8.940	2,130,000	18,957,567	8.9003	8.910	8.900	8.910	8.880	8.940	2,130,000	8.9003	-0.22%
2025-10-13	0	8.930	8.900	8.930	8.860	8.930	3,432,500	30,525,393	8.8930	8.930	8.900	8.930	8.860	8.930	3,432,500	8.8930	0.45%
2025-10-10	0	8.890	8.890	8.900	8.860	8.910	1,427,000	12,677,385	8.8839	8.890	8.890	8.900	8.860	8.910	1,427,000	8.8839	0.00%
2025-10-09	0	8.890	8.870	8.890	8.860	8.910	1,285,056	11,417,288	8.8847	8.890	8.870	8.890	8.860	8.910	1,285,056	8.8847	-0.11%
2025-10-08	0	8.900	8.900	8.910	8.770	8.970	3,053,000	27,173,295	8.9005	8.900	8.900	8.910	8.770	8.970	3,053,000	8.9005	-0.45%
2025-10-06	0	8.940	8.930	8.940	8.880	8.940	420,500	3,754,655	8.9290	8.940	8.930	8.940	8.880	8.940	420,500	8.9290	0.11%
2025-10-03	0	8.930	8.920	8.930	8.870	8.950	521,000	4,647,230	8.9198	8.930	8.920	8.930	8.870	8.950	521,000	8.9198	0.11%
2025-10-02	0	8.920	8.910	8.920	8.900	8.970	2,154,299	19,262,800	8.9416	8.920	8.910	8.920	8.900	8.970	2,154,299	8.9416	0.34%
2025-09-30	0	8.890	8.880	8.890	8.860	8.890	980,500	8,706,575	8.8797	8.890	8.880	8.890	8.860	8.890	980,500	8.8797	0.45%
2025-09-29	0	8.850	8.850	8.860	8.830	8.880	2,467,000	21,839,305	8.8526	8.850	8.850	8.860	8.830	8.880	2,467,000	8.8526	0.00%
2025-09-26	0	8.850	8.850	8.860	8.820	8.870	3,904,000	34,552,585	8.8506	8.850	8.850	8.860	8.820	8.870	3,904,000	8.8506	-0.23%
2025-09-25	0	8.870	8.870	8.880	8.850	8.890	1,317,500	11,678,550	8.8642	8.870	8.870	8.880	8.850	8.890	1,317,500	8.8642	-0.11%
2025-09-24	0	8.880	8.880	8.890	8.860	8.890	1,324,000	11,749,470	8.8742	8.880	8.880	8.890	8.860	8.890	1,324,000	8.8742	0.11%
2025-09-23	0	8.870	8.850	8.870	8.850	8.880	2,675,000	23,698,830	8.8594	8.870	8.850	8.870	8.850	8.880	2,675,000	8.8594	0.23%
2025-09-22	0	8.850	8.850	8.880	8.850	8.920	2,724,500	24,139,897	8.8603	8.850	8.850	8.880	8.850	8.920	2,724,500	8.8603	-0.78%
2025-09-19	0	8.920	8.900	8.920	8.850	8.930	1,741,349	15,497,996	8.9000	8.920	8.900	8.920	8.850	8.930	1,741,349	8.9000	0.00%
2025-09-18	0	8.920	8.900	8.920	8.870	8.930	1,438,500	12,805,510	8.9020	8.920	8.900	8.920	8.870	8.930	1,438,500	8.9020	0.00%
2025-09-17	0	8.920	8.910	8.920	8.860	8.920	2,030,000	18,044,055	8.8887	8.920	8.910	8.920	8.860	8.920	2,030,000	8.8887	0.00%
2025-09-16	0	8.920	8.910	8.920	8.890	8.950	1,128,500	10,051,980	8.9074	8.920	8.910	8.920	8.890	8.950	1,128,500	8.9074	0.00%
2025-09-15	0	8.920	8.910	8.920	8.890	8.940	1,299,000	11,574,425	8.9103	8.920	8.910	8.920	8.890	8.940	1,299,000	8.9103	0.34%
2025-09-12	0	8.890	8.890	8.910	8.850	8.910	3,181,500	28,286,482	8.8909	8.890	8.890	8.910	8.850	8.910	3,181,500	8.8909	0.00%
2025-09-11	0	8.890	8.870	8.890	8.790	8.900	3,015,200	26,707,452	8.8576	8.890	8.870	8.890	8.790	8.900	3,015,200	8.8576	0.23%
2025-09-10	0	8.870	8.860	8.870	8.830	8.870	1,004,500	8,899,925	8.8601	8.870	8.860	8.870	8.830	8.870	1,004,500	8.8601	0.23%
2025-09-09	0	8.850	8.840	8.850	8.780	8.850	3,892,000	34,330,807	8.8209	8.850	8.840	8.850	8.780	8.850	3,892,000	8.8209	0.34%
2025-09-08	0	8.820	8.810	8.830	8.800	8.850	1,662,000	14,657,910	8.8194	8.820	8.810	8.830	8.800	8.850	1,662,000	8.8194	-0.23%
2025-09-05	0	8.840	8.820	8.840	8.790	8.840	4,526,556	39,939,431	8.8234	8.840	8.820	8.840	8.790	8.840	4,526,556	8.8234	1.03%
2025-09-04	0	8.750	8.730	8.750	8.700	8.920	7,849,500	69,103,430	8.8035	8.750	8.730	8.750	8.700	8.920	7,849,500	8.8035	0.81%
2025-09-03	0	8.680	8.680	8.700	8.630	8.700	3,225,000	27,950,732	8.6669	8.680	8.680	8.700	8.630	8.700	3,225,000	8.6669	0.35%
2025-09-02	0	8.650	8.650	8.670	8.590	8.670	2,574,000	22,195,674	8.6230	8.650	8.650	8.670	8.590	8.670	2,574,000	8.6230	0.00%
2025-09-01	0	8.650	8.650	8.660	8.610	8.690	3,834,500	33,153,745	8.6462	8.650	8.650	8.660	8.610	8.690	3,834,500	8.6462	-0.35%
2025-08-29	0	8.680	8.670	8.680	8.580	8.690	5,420,000	46,837,010	8.6415	8.680	8.670	8.680	8.580	8.690	5,420,000	8.6415	1.40%
2025-08-28	0	8.560	8.560	8.570	8.500	8.690	15,819,461	135,483,109	8.5643	8.560	8.560	8.570	8.500	8.690	15,819,461	8.5643	-1.27%
2025-08-27	0	8.670	8.670	8.680	8.640	8.710	2,690,156	23,300,840	8.6615	8.670	8.670	8.680	8.640	8.710	2,690,156	8.6615	-0.23%
2025-08-26	0	8.690	8.680	8.690	8.630	8.690	3,689,800	31,938,749	8.6560	8.690	8.680	8.690	8.630	8.690	3,689,800	8.6560	0.12%
2025-08-25	0	8.680	8.670	8.680	8.640	8.680	7,727,400	66,895,812	8.6570	8.680	8.670	8.680	8.640	8.680	7,727,400	8.6570	0.35%
2025-08-22	0	8.650	8.600	8.650	8.550	8.680	7,053,748	60,799,367	8.6194	8.650	8.600	8.650	8.550	8.680	7,053,748	8.6194	-0.23%
2025-08-21	0	8.670	8.660	8.670	8.620	8.670	5,434,934	47,011,782	8.6499	8.670	8.660	8.670	8.620	8.670	5,434,934	8.6499	0.70%
2025-08-20	0	8.610	8.610	8.630	8.600	8.700	5,361,885	46,339,177	8.6423	8.610	8.610	8.630	8.600	8.700	5,361,885	8.6423	-1.03%
2025-08-19	0	8.700	8.690	8.700	8.640	8.740	7,167,000	62,269,278	8.6883	8.700	8.690	8.700	8.640	8.740	7,167,000	8.6883	0.12%
2025-08-18	0	8.690	8.690	8.700	8.620	8.780	10,691,000	92,917,243	8.6912	8.690	8.690	8.700	8.620	8.780	10,691,000	8.6912	-0.46%
2025-08-15	0	8.730	8.730	8.740	8.610	8.780	14,518,400	126,207,868	8.6930	8.730	8.730	8.740	8.610	8.780	14,518,400	8.6930	0.92%
2025-08-14	0	8.650	8.650	8.670	8.410	8.710	23,528,287	202,016,346	8.5861	8.650	8.650	8.670	8.410	8.710	23,528,287	8.5861	1.76%
2025-08-13	0	8.500	8.500	8.510	8.380	8.890	49,473,000	421,631,414	8.5225	8.500	8.500	8.510	8.380	8.890	49,473,000	8.5225	0.95%
2025-08-12	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	0.00%
2025-07-17	0	8.420	8.410	8.420	8.230	8.550	4,104,376	34,563,977	8.4213	8.420	8.410	8.420	8.230	8.550	4,104,376	8.4213	1.81%
2025-07-16	0	8.270	8.260	8.270	8.020	8.380	4,652,500	38,067,655	8.1822	8.270	8.260	8.270	8.020	8.380	4,652,500	8.1822	2.10%
2025-07-15	0	8.100	8.090	8.100	8.070	8.400	4,734,000	38,620,931	8.1582	8.100	8.090	8.100	8.070	8.400	4,734,000	8.1582	-3.57%
2025-07-14	0	8.400	8.390	8.400	8.140	8.470	4,341,500	36,282,756	8.3572	8.400	8.390	8.400	8.140	8.470	4,341,500	8.3572	2.94%
2025-07-11	0	8.160	8.160	8.170	8.070	8.340	2,512,000	20,532,858	8.1739	8.160	8.160	8.170	8.070	8.340	2,512,000	8.1739	0.12%
2025-07-10	0	8.150	8.120	8.150	8.080	8.310	1,742,000	14,164,855	8.1314	8.150	8.120	8.150	8.080	8.310	1,742,000	8.1314	-0.97%
2025-07-09	0	8.230	8.230	8.240	8.020	8.350	2,624,000	21,588,205	8.2272	8.230	8.230	8.240	8.020	8.350	2,624,000	8.2272	0.00%
2025-07-08	0	8.230	8.230	8.240	8.160	8.420	3,784,560	31,201,454	8.2444	8.230	8.230	8.240	8.160	8.420	3,784,560	8.2444	-2.14%
2025-07-07	0	8.410	8.410	8.430	8.290	8.800	2,804,000	23,726,901	8.4618	8.410	8.410	8.430	8.290	8.800	2,804,000	8.4618	-2.89%
2025-07-04	0	8.660	8.660	8.670	8.510	8.790	6,734,500	58,113,519	8.6292	8.660	8.660	8.670	8.510	8.790	6,734,500	8.6292	0.00%
2025-07-03	0	8.660	8.630	8.660	8.080	8.820	19,774,000	168,169,916	8.5046	8.660	8.630	8.660	8.080	8.820	19,774,000	8.5046	7.31%
2025-07-02	0	8.070	8.060	8.070	7.630	8.190	11,302,500	90,686,048	8.0235	8.070	8.060	8.070	7.630	8.190	11,302,500	8.0235	6.18%
2025-06-30	0	7.600	7.570	7.600	7.410	7.640	2,650,898	20,019,143	7.5518	7.600	7.570	7.600	7.410	7.640	2,650,898	7.5518	2.56%
2025-06-27	0	7.410	7.390	7.410	7.330	7.450	2,900,000	21,405,415	7.3812	7.410	7.390	7.410	7.330	7.450	2,900,000	7.3812	1.09%
2025-06-26	0	7.330	7.290	7.330	7.200	7.420	5,748,500	42,027,372	7.3110	7.330	7.290	7.330	7.200	7.420	5,748,500	7.3110	-1.08%
2025-06-25	0	7.410	7.410	7.420	7.320	7.700	5,826,000	43,318,167	7.4353	7.410	7.410	7.420	7.320	7.700	5,826,000	7.4353	-2.88%
2025-06-24	0	7.630	7.630	7.640	7.510	7.670	2,900,198	22,057,664	7.6056	7.630	7.630	7.640	7.510	7.670	2,900,198	7.6056	2.14%
2025-06-23	0	7.470	7.470	7.480	7.330	7.550	1,996,500	14,853,672	7.4399	7.470	7.470	7.480	7.330	7.550	1,996,500	7.4399	-0.40%
2025-06-20	0	7.500	7.490	7.500	7.420	7.640	5,022,000	37,795,222	7.5259	7.500	7.490	7.500	7.420	7.640	5,022,000	7.5259	1.08%
2025-06-19	0	7.420	7.420	7.450	7.330	7.590	3,206,424	23,795,262	7.4211	7.420	7.420	7.450	7.330	7.590	3,206,424	7.4211	-0.93%
2025-06-18	0	7.490	7.490	7.500	7.430	7.900	9,796,000	74,422,417	7.5972	7.490	7.490	7.500	7.430	7.900	9,796,000	7.5972	-3.48%
2025-06-17	0	7.760	7.760	7.770	7.720	8.090	4,410,000	34,490,170	7.8209	7.760	7.760	7.770	7.720	8.090	4,410,000	7.8209	-2.51%
2025-06-16	0	7.960	7.960	7.970	7.650	8.020	5,513,500	43,653,550	7.9176	7.960	7.960	7.970	7.650	8.020	5,513,500	7.9176	2.98%
2025-06-13	0	7.730	7.690	7.730	7.480	7.970	6,603,500	50,772,702	7.6888	7.730	7.690	7.730	7.480	7.970	6,603,500	7.6888	-2.52%
2025-06-12	0	7.930	7.910	7.940	7.750	7.990	2,676,084	21,181,360	7.9151	7.930	7.910	7.940	7.750	7.990	2,676,084	7.9151	2.06%
2025-06-11	0	7.770	7.760	7.770	7.700	7.890	3,059,167	23,811,343	7.7836	7.770	7.760	7.770	7.700	7.890	3,059,167	7.7836	0.26%
2025-06-10	0	7.750	7.720	7.750	7.490	7.890	6,225,474	48,032,337	7.7155	7.750	7.720	7.750	7.490	7.890	6,225,474	7.7155	2.92%
2025-06-09	0	7.530	7.530	7.540	7.330	7.580	5,349,188	40,154,374	7.5066	7.530	7.530	7.540	7.330	7.580	5,349,188	7.5066	2.45%
2025-06-06	0	7.350	7.340	7.350	7.230	7.680	8,288,567	60,986,384	7.3579	7.350	7.340	7.350	7.230	7.680	8,288,567	7.3579	-4.30%
2025-06-05	0	7.680	7.620	7.680	7.500	7.770	6,728,000	51,201,290	7.6102	7.680	7.620	7.680	7.500	7.770	6,728,000	7.6102	-1.03%
2025-06-04	0	7.760	7.760	7.790	7.720	8.050	6,871,000	54,023,775	7.8626	7.760	7.760	7.790	7.720	8.050	6,871,000	7.8626	-3.00%
2025-06-03	0	8.000	8.000	8.020	7.760	8.040	4,972,500	39,478,175	7.9393	8.000	8.000	8.020	7.760	8.040	4,972,500	7.9393	2.04%
2025-06-02	0	7.840	7.820	7.860	7.630	8.030	1,741,000	13,390,385	7.6912	7.840	7.820	7.860	7.630	8.030	1,741,000	7.6912	-2.24%
2025-05-30	0	8.020	7.980	8.020	7.940	8.150	5,384,199	43,352,396	8.0518	8.020	7.980	8.020	7.940	8.150	5,384,199	8.0518	0.25%
2025-05-29	0	8.000	7.990	8.000	7.750	8.060	6,220,500	49,263,348	7.9195	8.000	7.990	8.000	7.750	8.060	6,220,500	7.9195	2.30%
2025-05-28	0	7.820	7.800	7.820	7.690	7.890	5,969,500	46,337,977	7.7625	7.820	7.800	7.820	7.690	7.890	5,969,500	7.7625	-0.76%
2025-05-27	0	7.880	7.870	7.880	7.550	8.000	7,391,500	58,090,125	7.8590	7.880	7.870	7.880	7.550	8.000	7,391,500	7.8590	4.94%
2025-05-26	0	7.770	7.770	7.790	7.600	7.910	3,407,000	26,485,711	7.7739	7.509	7.509	7.528	7.344	7.644	3,525,562	7.5125	-0.26%
2025-05-23	0	7.790	7.750	7.790	7.690	7.880	2,854,000	22,219,806	7.7855	7.528	7.489	7.528	7.431	7.615	2,953,318	7.5237	1.17%
2025-05-22	0	7.700	7.680	7.700	7.650	7.960	3,573,900	27,701,285	7.7510	7.441	7.422	7.441	7.393	7.692	3,698,270	7.4903	-3.14%
2025-05-21	0	7.950	7.920	7.950	7.880	8.080	5,526,006	43,934,457	7.9505	7.683	7.654	7.683	7.615	7.808	5,718,309	7.6831	-0.63%
2025-05-20	0	8.000	7.970	8.000	7.870	8.090	7,687,000	61,457,949	7.9950	7.731	7.702	7.731	7.605	7.818	7,954,505	7.7262	2.56%
2025-05-19	0	7.800	7.780	7.800	7.720	8.110	7,603,000	59,768,554	7.8612	7.538	7.518	7.538	7.460	7.837	7,867,582	7.5968	0.26%
2025-05-16	0	7.780	7.770	7.780	7.490	7.800	5,608,000	43,325,813	7.7257	7.518	7.509	7.518	7.238	7.538	5,803,156	7.4659	3.32%
2025-05-15	0	7.530	7.510	7.530	7.390	7.590	2,429,000	18,216,794	7.4997	7.277	7.257	7.277	7.141	7.335	2,513,528	7.2475	0.40%
2025-05-14	0	7.500	7.490	7.500	7.310	7.540	2,533,356	18,854,261	7.4424	7.248	7.238	7.248	7.064	7.286	2,621,516	7.1921	0.94%
2025-05-13	0	7.430	7.420	7.430	7.220	7.480	2,270,500	16,627,304	7.3232	7.180	7.170	7.180	6.977	7.228	2,349,513	7.0769	1.50%
2025-05-12	0	7.320	7.320	7.330	7.200	7.430	4,341,000	31,703,440	7.3033	7.074	7.074	7.083	6.958	7.180	4,492,065	7.0577	0.83%
2025-05-09	0	7.260	7.260	7.270	7.220	7.400	1,256,567	9,141,537	7.2750	7.016	7.016	7.026	6.977	7.151	1,300,295	7.0304	-1.36%
2025-05-08	0	7.360	7.350	7.360	7.280	7.460	2,115,000	15,518,025	7.3371	7.112	7.103	7.112	7.035	7.209	2,188,601	7.0904	-0.54%
2025-05-07	0	7.400	7.370	7.400	7.350	7.660	1,827,500	13,647,665	7.4679	7.151	7.122	7.151	7.103	7.402	1,891,096	7.2168	-0.80%
2025-05-06	0	7.460	7.450	7.460	7.410	7.680	4,245,500	31,979,738	7.5326	7.209	7.199	7.209	7.161	7.422	4,393,242	7.2793	-0.93%
2025-05-02	0	7.530	7.530	7.540	7.240	7.800	671,000	4,973,880	7.4126	7.277	7.277	7.286	6.997	7.538	694,351	7.1634	0.40%
2025-04-30	0	7.500	7.500	7.510	7.340	7.560	2,563,500	19,187,356	7.4848	7.248	7.248	7.257	7.093	7.306	2,652,709	7.2331	0.67%
2025-04-29	0	7.450	7.420	7.450	7.270	7.540	2,603,500	19,384,124	7.4454	7.199	7.170	7.199	7.026	7.286	2,694,101	7.1950	2.62%
2025-04-28	0	7.260	7.240	7.260	7.120	7.490	1,994,500	14,502,233	7.2711	7.016	6.997	7.016	6.881	7.238	2,063,908	7.0266	-1.22%
2025-04-25	0	7.350	7.330	7.350	7.300	7.540	2,766,194	20,450,342	7.3930	7.103	7.083	7.103	7.055	7.286	2,862,457	7.1443	2.08%
2025-04-24	0	7.200	7.170	7.200	7.180	7.550	3,229,066	23,663,026	7.3281	6.958	6.929	6.958	6.939	7.296	3,341,436	7.0817	-2.70%
2025-04-23	0	7.400	7.390	7.400	7.320	7.790	5,716,500	42,679,310	7.4660	7.151	7.141	7.151	7.074	7.528	5,915,432	7.2149	-1.33%
2025-04-22	0	7.500	7.500	7.520	6.930	7.790	12,066,000	90,260,246	7.4805	7.248	7.248	7.267	6.697	7.528	12,485,892	7.2290	9.49%
2025-04-17	0	6.850	6.820	6.850	6.750	6.850	1,195,000	8,131,696	6.8048	6.620	6.591	6.620	6.523	6.620	1,236,586	6.5759	0.59%
2025-04-16	0	6.810	6.800	6.810	6.620	6.990	2,674,302	18,106,330	6.7705	6.581	6.571	6.581	6.397	6.755	2,767,367	6.5428	-2.01%
2025-04-15	0	6.950	6.940	6.950	6.930	7.180	1,283,000	8,956,955	6.9813	6.716	6.707	6.716	6.697	6.939	1,327,648	6.7465	-3.07%
2025-04-14	0	7.170	7.150	7.170	7.080	7.240	1,158,000	8,292,435	7.1610	6.929	6.910	6.929	6.842	6.997	1,198,298	6.9202	2.58%
2025-04-11	0	6.990	6.990	7.010	6.970	7.070	2,171,000	15,214,505	7.0081	6.755	6.755	6.774	6.736	6.832	2,246,550	6.7724	-0.99%
2025-04-10	0	7.060	7.010	7.060	6.800	7.100	4,985,900	34,787,232	6.9771	6.823	6.774	6.823	6.571	6.861	5,159,407	6.7425	4.44%
2025-04-09	0	6.760	6.750	6.760	6.300	6.800	3,367,500	22,204,400	6.5937	6.533	6.523	6.533	6.088	6.571	3,484,688	6.3720	1.50%
2025-04-08	0	6.660	6.650	6.660	6.460	6.880	3,439,160	22,766,205	6.6197	6.436	6.426	6.436	6.243	6.649	3,558,842	6.3971	2.15%
2025-04-07	0	6.520	6.520	6.530	6.500	6.970	6,465,500	43,586,912	6.7415	6.301	6.301	6.310	6.281	6.736	6,690,497	6.5147	-11.77%
2025-04-03	0	7.390	7.340	7.390	7.200	7.480	3,548,500	26,008,540	7.3294	7.141	7.093	7.141	6.958	7.228	3,671,986	7.0830	-1.99%
2025-04-02	0	7.540	7.500	7.540	7.390	7.760	8,756,432	66,539,575	7.5989	7.286	7.248	7.286	7.141	7.499	9,061,153	7.3434	0.80%
2025-04-01	0	7.480	7.480	7.490	7.110	7.590	10,699,500	79,975,183	7.4747	7.228	7.228	7.238	6.871	7.335	11,071,839	7.2233	5.35%
2025-03-31	0	7.100	7.080	7.100	6.960	7.260	4,413,500	31,297,570	7.0913	6.861	6.842	6.861	6.726	7.016	4,567,088	6.8528	-0.98%
2025-03-28	0	7.170	7.170	7.200	7.120	7.770	10,620,000	78,693,575	7.4099	6.929	6.929	6.958	6.881	7.509	10,989,572	7.1607	-1.51%
2025-03-27	0	7.280	7.280	7.300	7.200	7.450	4,937,000	35,900,705	7.2718	7.035	7.035	7.055	6.958	7.199	5,108,806	7.0272	-1.49%
2025-03-26	0	7.390	7.380	7.390	7.280	7.530	4,134,500	30,442,780	7.3631	7.141	7.132	7.141	7.035	7.277	4,278,379	7.1155	-1.34%
2025-03-25	0	7.490	7.480	7.490	7.330	7.680	5,762,500	43,077,870	7.4756	7.238	7.228	7.238	7.083	7.422	5,963,033	7.2242	-4.95%
2025-03-24	0	7.880	7.860	7.880	7.780	8.270	4,474,500	35,690,771	7.9765	7.615	7.596	7.615	7.518	7.992	4,630,211	7.7082	-1.01%
2025-03-21	0	7.960	7.960	8.000	7.830	8.310	6,472,900	51,710,810	7.9888	7.692	7.692	7.731	7.567	8.031	6,698,155	7.7202	-4.67%
2025-03-20	0	8.350	8.320	8.350	8.130	8.520	7,074,000	58,755,874	8.3059	8.069	8.040	8.069	7.857	8.233	7,320,173	8.0266	-1.07%
2025-03-19	0	8.440	8.410	8.440	8.000	8.820	14,180,000	120,214,579	8.4778	8.156	8.127	8.156	7.731	8.523	14,673,459	8.1927	3.69%
2025-03-18	0	8.140	8.130	8.140	8.000	8.260	6,797,500	55,405,927	8.1509	7.866	7.857	7.866	7.731	7.982	7,034,051	7.8768	1.50%
2025-03-17	0	8.020	8.010	8.020	7.840	8.280	7,306,500	58,446,365	7.9992	7.750	7.741	7.750	7.576	8.002	7,560,764	7.7302	-3.14%
2025-03-14	0	8.280	8.250	8.280	7.310	8.460	18,967,500	152,706,485	8.0510	8.002	7.973	8.002	7.064	8.175	19,627,562	7.7802	12.65%
2025-03-13	0	7.350	7.330	7.350	7.150	7.430	1,337,000	9,715,135	7.2664	7.103	7.083	7.103	6.910	7.180	1,383,527	7.0220	0.68%
2025-03-12	0	7.300	7.290	7.320	7.260	7.580	2,103,000	15,513,003	7.3766	7.055	7.045	7.074	7.016	7.325	2,176,184	7.1285	-0.82%
2025-03-11	0	7.360	7.360	7.370	7.160	7.390	1,949,500	14,190,444	7.2790	7.112	7.112	7.122	6.919	7.141	2,017,342	7.0342	-0.81%
2025-03-10	0	7.420	7.400	7.420	7.200	7.720	2,160,500	16,042,258	7.4253	7.170	7.151	7.170	6.958	7.460	2,235,685	7.1755	-1.46%
2025-03-07	0	7.530	7.460	7.530	7.320	7.560	4,065,566	30,326,220	7.4593	7.277	7.209	7.277	7.074	7.306	4,207,046	7.2084	1.76%
2025-03-06	0	7.400	7.380	7.400	7.250	7.500	4,126,000	30,552,589	7.4049	7.151	7.132	7.151	7.006	7.248	4,269,583	7.1559	2.35%
2025-03-05	0	7.230	7.220	7.230	6.970	7.250	3,201,000	22,868,272	7.1441	6.987	6.977	6.987	6.736	7.006	3,312,394	6.9039	3.73%
2025-03-04	0	6.970	6.960	6.970	6.820	6.990	2,152,500	14,884,042	6.9148	6.736	6.726	6.736	6.591	6.755	2,227,406	6.6822	0.29%
2025-03-03	0	6.950	6.890	6.950	6.820	7.110	3,059,500	21,248,005	6.9449	6.716	6.658	6.716	6.591	6.871	3,165,969	6.7114	-1.42%
2025-02-28	0	7.050	7.040	7.050	6.920	7.490	5,773,500	40,865,101	7.0780	6.813	6.803	6.813	6.687	7.238	5,974,416	6.8400	-5.50%
2025-02-27	0	7.460	7.410	7.460	7.310	7.770	7,016,500	52,646,019	7.5032	7.209	7.161	7.209	7.064	7.509	7,260,672	7.2508	-0.13%
2025-02-26	0	7.470	7.410	7.470	7.300	7.660	6,915,000	51,696,900	7.4761	7.219	7.161	7.219	7.055	7.402	7,155,639	7.2246	-0.66%
2025-02-25	0	7.520	7.510	7.520	7.240	7.710	8,494,500	63,469,145	7.4718	7.267	7.257	7.267	6.997	7.451	8,790,105	7.2205	0.40%
2025-02-24	0	7.490	7.480	7.490	6.550	7.640	15,748,239	114,570,628	7.2751	7.238	7.228	7.238	6.330	7.383	16,296,272	7.0305	13.31%
2025-02-21	0	6.610	6.610	6.620	6.510	6.740	3,712,500	24,499,552	6.5992	6.388	6.388	6.397	6.291	6.513	3,841,694	6.3773	0.15%
2025-02-20	0	6.600	6.600	6.620	6.470	6.660	4,938,000	32,574,811	6.5968	6.378	6.378	6.397	6.252	6.436	5,109,841	6.3749	1.85%
2025-02-19	0	6.480	6.440	6.480	6.360	6.500	1,382,000	8,907,719	6.4455	6.262	6.223	6.262	6.146	6.281	1,430,093	6.2288	0.00%
2025-02-18	0	6.480	6.460	6.480	6.360	6.570	1,507,500	9,704,208	6.4373	6.262	6.243	6.262	6.146	6.349	1,559,960	6.2208	0.47%
2025-02-17	0	6.450	6.450	6.460	6.340	6.810	4,845,531	31,883,917	6.5801	6.233	6.233	6.243	6.127	6.581	5,014,154	6.3588	3.04%
2025-02-14	0	6.260	6.260	6.270	6.060	6.290	3,430,000	21,353,461	6.2255	6.049	6.049	6.059	5.856	6.078	3,549,363	6.0161	3.81%
2025-02-13	0	6.030	6.030	6.050	6.000	6.350	1,835,000	11,218,320	6.1135	5.827	5.827	5.847	5.798	6.136	1,898,857	5.9079	-3.37%
2025-02-12	0	6.240	6.240	6.250	6.110	6.250	2,433,932	15,036,659	6.1779	6.030	6.030	6.040	5.905	6.040	2,518,632	5.9702	-1.11%
2025-02-11	0	6.310	6.310	6.320	6.240	6.410	1,174,500	7,414,906	6.3132	6.098	6.098	6.107	6.030	6.194	1,215,372	6.1009	-0.63%
2025-02-10	0	6.350	6.350	6.370	6.150	6.420	1,575,500	9,957,484	6.3202	6.136	6.136	6.156	5.943	6.204	1,630,327	6.1077	2.92%
2025-02-07	0	6.170	6.170	6.180	6.080	6.240	1,149,579	7,059,401	6.1409	5.963	5.963	5.972	5.876	6.030	1,189,584	5.9343	-0.96%
2025-02-06	0	6.230	6.220	6.230	6.090	6.230	585,500	3,620,009	6.1828	6.020	6.011	6.020	5.885	6.020	605,875	5.9748	0.97%
2025-02-05	0	6.170	6.170	6.180	6.100	6.290	518,000	3,191,209	6.1606	5.963	5.963	5.972	5.895	6.078	536,026	5.9535	-1.75%
2025-02-04	0	6.280	6.270	6.280	6.170	6.350	360,500	2,255,120	6.2555	6.069	6.059	6.069	5.963	6.136	373,045	6.0452	-0.16%
2025-02-03	0	6.290	6.270	6.290	6.210	6.410	222,500	1,396,785	6.2777	6.078	6.059	6.078	6.001	6.194	230,243	6.0666	-1.87%
2025-01-28	0	6.410	6.400	6.410	6.210	6.430	86,000	544,095	6.3267	6.194	6.185	6.194	6.001	6.214	88,993	6.1139	0.47%
2025-01-27	0	6.380	6.380	6.390	6.110	6.500	2,218,000	14,247,794	6.4237	6.165	6.165	6.175	5.905	6.281	2,295,186	6.2077	2.24%
2025-01-24	0	6.240	6.230	6.240	6.030	6.240	1,437,000	8,857,549	6.1639	6.030	6.020	6.030	5.827	6.030	1,487,007	5.9566	2.80%
2025-01-23	0	6.070	6.060	6.070	6.020	6.130	336,500	2,039,485	6.0609	5.866	5.856	5.866	5.818	5.924	348,210	5.8571	-0.16%
2025-01-22	0	6.080	6.080	6.090	6.020	6.090	620,500	3,759,800	6.0593	5.876	5.876	5.885	5.818	5.885	642,093	5.8555	1.33%
2025-01-21	0	6.000	5.980	6.020	5.970	6.050	593,000	3,558,550	6.0009	5.798	5.779	5.818	5.769	5.847	613,636	5.7991	-0.50%
2025-01-20	0	6.030	6.020	6.030	5.940	6.090	334,300	2,017,886	6.0362	5.827	5.818	5.827	5.740	5.885	345,934	5.8332	1.69%
2025-01-17	0	5.930	5.930	5.940	5.890	5.970	793,500	4,722,128	5.9510	5.731	5.731	5.740	5.692	5.769	821,114	5.7509	0.00%
2025-01-16	0	5.930	5.900	5.930	5.860	6.020	666,000	3,946,075	5.9250	5.731	5.702	5.731	5.663	5.818	689,177	5.7258	0.17%
2025-01-15	0	5.920	5.910	5.920	5.900	6.030	501,000	2,974,751	5.9376	5.721	5.711	5.721	5.702	5.827	518,435	5.7379	-1.33%
2025-01-14	0	6.000	5.970	6.000	5.920	6.000	1,060,600	6,325,284	5.9639	5.798	5.769	5.798	5.721	5.798	1,097,508	5.7633	2.04%
2025-01-13	0	5.880	5.880	5.940	5.830	6.000	1,256,500	7,421,647	5.9066	5.682	5.682	5.740	5.634	5.798	1,300,226	5.7080	-2.16%
2025-01-10	0	6.010	5.990	6.010	5.950	6.210	798,000	4,799,219	6.0141	5.808	5.789	5.808	5.750	6.001	825,770	5.8118	-0.33%
2025-01-09	0	6.030	6.030	6.040	6.000	6.110	727,000	4,406,500	6.0612	5.827	5.827	5.837	5.798	5.905	752,299	5.8574	0.17%
2025-01-08	0	6.020	5.990	6.020	5.840	6.050	1,967,583	11,715,991	5.9545	5.818	5.789	5.818	5.644	5.847	2,036,054	5.7543	1.01%
2025-01-07	0	5.960	5.960	5.990	5.900	6.020	2,029,500	12,098,365	5.9613	5.760	5.760	5.789	5.702	5.818	2,100,126	5.7608	-0.83%
2025-01-06	0	6.010	6.010	6.030	6.010	6.120	557,500	3,380,070	6.0629	5.808	5.808	5.827	5.808	5.914	576,901	5.8590	-0.50%
2025-01-03	0	6.040	6.020	6.040	6.020	6.250	1,255,000	7,642,820	6.0899	5.837	5.818	5.837	5.818	6.040	1,298,674	5.8851	-1.95%
2025-01-02	0	6.160	6.140	6.160	6.120	6.260	3,514,000	21,715,000	6.1796	5.953	5.934	5.953	5.914	6.049	3,636,286	5.9718	-1.75%
2024-12-31	0	6.270	6.230	6.270	6.170	6.310	999,000	6,230,295	6.2365	6.059	6.020	6.059	5.963	6.098	1,033,765	6.0268	-1.42%
2024-12-30	0	6.360	6.310	6.360	6.270	6.530	2,056,000	13,090,655	6.3671	6.146	6.098	6.146	6.059	6.310	2,127,548	6.1529	-1.40%
2024-12-27	0	6.450	6.430	6.450	6.390	6.530	2,848,460	18,356,970	6.4445	6.233	6.214	6.233	6.175	6.310	2,947,585	6.2278	-1.23%
2024-12-24	0	6.530	6.500	6.530	6.440	6.570	887,500	5,791,905	6.5261	6.310	6.281	6.310	6.223	6.349	918,385	6.3066	1.40%
2024-12-23	0	6.440	6.420	6.440	6.390	6.480	1,073,000	6,888,157	6.4195	6.223	6.204	6.223	6.175	6.262	1,110,340	6.2036	1.10%
2024-12-20	0	6.370	6.370	6.420	6.360	6.590	814,000	5,245,320	6.4439	6.156	6.156	6.204	6.146	6.368	842,327	6.2272	-2.45%
2024-12-19	0	6.530	6.490	6.530	6.500	6.600	1,946,500	12,704,910	6.5271	6.310	6.272	6.310	6.281	6.378	2,014,237	6.3076	-1.06%
2024-12-18	0	6.600	6.590	6.600	6.580	6.780	676,000	4,463,735	6.6032	6.378	6.368	6.378	6.359	6.552	699,525	6.3811	0.15%
2024-12-17	0	6.590	6.590	6.600	6.530	6.790	1,370,500	9,029,085	6.5882	6.368	6.368	6.378	6.310	6.562	1,418,193	6.3666	-0.90%
2024-12-16	0	6.650	6.590	6.650	6.470	6.740	3,605,988	23,706,248	6.5741	6.426	6.368	6.426	6.252	6.513	3,731,475	6.3531	0.00%
2024-12-13	0	6.650	6.590	6.650	6.590	6.760	1,966,000	13,105,889	6.6663	6.426	6.368	6.426	6.368	6.533	2,034,416	6.4421	-1.48%
2024-12-12	0	6.750	6.740	6.760	6.560	7.090	6,298,000	43,509,515	6.9085	6.523	6.513	6.533	6.339	6.852	6,517,168	6.6761	2.27%
2024-12-11	0	6.600	6.600	6.640	6.460	6.670	2,894,500	19,102,775	6.5997	6.378	6.378	6.417	6.243	6.446	2,995,228	6.3777	2.17%
2024-12-10	0	6.460	6.460	6.470	6.450	6.690	2,042,600	13,411,747	6.5660	6.243	6.243	6.252	6.233	6.465	2,113,682	6.3452	-3.00%
2024-12-09	0	6.660	6.620	6.660	6.260	6.660	3,538,379	22,860,366	6.4607	6.436	6.397	6.436	6.049	6.436	3,661,513	6.2434	6.22%
2024-12-06	0	6.270	6.270	6.280	6.260	6.420	4,013,077	25,453,584	6.3427	6.059	6.059	6.069	6.049	6.204	4,152,731	6.1294	-0.95%
2024-12-05	0	6.330	6.310	6.330	6.150	6.330	3,148,500	19,786,956	6.2846	6.117	6.098	6.117	5.943	6.117	3,258,067	6.0732	1.93%
2024-12-04	0	6.210	6.160	6.210	6.150	6.370	1,597,000	9,972,316	6.2444	6.001	5.953	6.001	5.943	6.156	1,652,575	6.0344	-2.51%
2024-12-03	0	6.370	6.350	6.390	6.120	6.450	4,751,000	29,674,065	6.2459	6.156	6.136	6.175	5.914	6.233	4,916,333	6.0358	3.92%
2024-12-02	0	6.130	6.070	6.130	6.010	6.170	2,459,304	15,003,891	6.1009	5.924	5.866	5.924	5.808	5.963	2,544,887	5.8957	2.85%
2024-11-29	0	5.960	5.960	5.970	5.910	6.070	1,263,000	7,576,325	5.9987	5.760	5.760	5.769	5.711	5.866	1,306,952	5.7969	0.85%
2024-11-28	0	5.910	5.900	5.910	5.910	6.070	446,000	2,675,714	5.9994	5.711	5.702	5.711	5.711	5.866	461,521	5.7976	-2.15%
2024-11-27	0	6.040	6.040	6.080	5.790	6.090	966,000	5,765,870	5.9688	5.837	5.837	5.876	5.595	5.885	999,616	5.7681	3.25%
2024-11-26	0	5.850	5.830	5.860	5.680	5.900	840,000	4,889,990	5.8214	5.653	5.634	5.663	5.489	5.702	869,232	5.6256	2.81%
2024-11-25	0	5.690	5.690	5.720	5.540	5.770	840,500	4,757,515	5.6603	5.499	5.499	5.528	5.354	5.576	869,749	5.4700	2.71%
2024-11-22	0	5.540	5.540	5.550	5.500	5.870	1,316,000	7,438,635	5.6525	5.354	5.354	5.363	5.315	5.673	1,361,796	5.4624	-5.46%
2024-11-21	0	5.860	5.860	5.900	5.860	5.980	237,500	1,405,400	5.9175	5.663	5.663	5.702	5.663	5.779	245,765	5.7185	-2.17%
2024-11-20	0	5.990	5.990	6.040	5.890	6.100	1,700,000	10,192,365	5.9955	5.789	5.789	5.837	5.692	5.895	1,759,159	5.7939	-0.99%
2024-11-19	0	6.050	6.030	6.050	5.940	6.050	439,000	2,638,665	6.0106	5.847	5.827	5.847	5.740	5.847	454,277	5.8085	1.68%
2024-11-18	0	5.950	5.940	5.950	5.900	6.060	888,000	5,314,655	5.9850	5.750	5.740	5.750	5.702	5.856	918,902	5.7837	-0.83%
2024-11-15	0	6.000	5.940	6.000	5.850	6.000	771,000	4,574,570	5.9333	5.798	5.740	5.798	5.653	5.798	797,831	5.7338	1.52%
2024-11-14	0	5.910	5.870	5.910	5.860	6.040	837,000	4,961,265	5.9274	5.711	5.673	5.711	5.663	5.837	866,127	5.7281	-0.67%
2024-11-13	0	5.950	5.940	5.970	5.900	6.110	652,000	3,897,570	5.9779	5.750	5.740	5.769	5.702	5.905	674,689	5.7768	-1.82%
2024-11-12	0	6.060	6.060	6.080	5.960	6.200	1,526,500	9,284,083	6.0819	5.856	5.856	5.876	5.760	5.991	1,579,622	5.8774	0.66%
2024-11-11	0	6.020	6.010	6.090	5.910	6.110	2,209,500	13,295,520	6.0174	5.818	5.808	5.885	5.711	5.905	2,286,390	5.8151	-0.33%
2024-11-08	0	6.040	6.040	6.060	5.990	6.170	705,500	4,278,702	6.0648	5.837	5.837	5.856	5.789	5.963	730,051	5.8608	-0.17%
2024-11-07	0	6.050	6.050	6.060	5.950	6.070	1,824,500	11,014,627	6.0371	5.847	5.847	5.856	5.750	5.866	1,887,992	5.8340	1.17%
2024-11-06	0	5.980	5.970	5.980	5.890	6.080	1,102,500	6,589,366	5.9767	5.779	5.769	5.779	5.692	5.876	1,140,867	5.7758	0.00%
2024-11-05	0	5.980	5.980	6.020	5.930	6.040	975,000	5,836,662	5.9863	5.779	5.779	5.818	5.731	5.837	1,008,930	5.7850	0.34%
2024-11-04	0	5.960	5.940	5.970	5.770	5.970	735,000	4,322,345	5.8807	5.760	5.740	5.769	5.576	5.769	760,578	5.6830	1.02%
2024-11-01	0	5.900	5.860	5.900	5.760	5.900	1,137,871	6,611,726	5.8106	5.702	5.663	5.702	5.566	5.702	1,177,468	5.6152	1.90%
2024-10-31	0	5.790	5.790	5.850	5.790	5.960	922,500	5,426,610	5.8825	5.595	5.595	5.653	5.595	5.760	954,603	5.6847	-2.53%
2024-10-30	0	5.940	5.940	5.990	5.850	6.200	775,500	4,626,638	5.9660	5.740	5.740	5.789	5.653	5.991	802,487	5.7654	-2.46%
2024-10-29	0	6.090	6.040	6.090	6.010	6.180	765,000	4,663,682	6.0963	5.885	5.837	5.885	5.808	5.972	791,622	5.8913	-0.65%
2024-10-28	0	6.130	6.100	6.130	5.950	6.160	2,133,500	12,952,311	6.0709	5.924	5.895	5.924	5.750	5.953	2,207,745	5.8668	2.17%
2024-10-25	0	6.000	6.000	6.020	5.830	6.050	1,580,000	9,422,565	5.9636	5.798	5.798	5.818	5.634	5.847	1,634,983	5.7631	1.87%
2024-10-24	0	5.890	5.850	5.890	5.820	6.030	1,489,500	8,810,872	5.9153	5.692	5.653	5.692	5.624	5.827	1,541,334	5.7164	0.68%
2024-10-23	0	5.850	5.850	5.890	5.850	5.990	509,000	3,001,719	5.8973	5.653	5.653	5.692	5.653	5.789	526,713	5.6990	-1.52%
2024-10-22	0	5.940	5.920	5.940	5.840	5.990	287,500	1,704,262	5.9279	5.740	5.721	5.740	5.644	5.789	297,505	5.7285	1.89%
2024-10-21	0	5.830	5.830	5.880	5.810	5.950	989,500	5,831,175	5.8931	5.634	5.634	5.682	5.615	5.750	1,023,934	5.6949	-1.19%
2024-10-18	0	5.900	5.900	5.910	5.640	5.910	1,058,000	6,155,865	5.8184	5.702	5.702	5.711	5.450	5.711	1,094,818	5.6227	4.24%
2024-10-17	0	5.660	5.660	5.690	5.660	5.870	1,026,500	5,886,155	5.7342	5.470	5.470	5.499	5.470	5.673	1,062,222	5.5414	-1.05%
2024-10-16	0	5.720	5.720	5.750	5.690	5.900	2,564,500	14,744,821	5.7496	5.528	5.528	5.557	5.499	5.702	2,653,744	5.5562	-3.05%
2024-10-15	0	5.900	5.860	5.900	5.800	6.170	1,836,000	11,038,570	6.0123	5.702	5.663	5.702	5.605	5.963	1,899,892	5.8101	-1.99%
2024-10-14	0	6.020	6.010	6.050	5.750	6.110	2,940,249	17,466,101	5.9403	5.818	5.808	5.847	5.557	5.905	3,042,569	5.7406	-2.43%
2024-10-10	0	6.170	6.130	6.170	6.050	6.200	2,143,500	13,170,534	6.1444	5.963	5.924	5.963	5.847	5.991	2,218,093	5.9378	2.49%
2024-10-09	0	6.020	5.980	6.020	5.830	6.270	3,758,000	22,750,747	6.0540	5.818	5.779	5.818	5.634	6.059	3,888,777	5.8504	-1.15%
2024-10-08	0	6.090	6.090	6.100	6.050	6.740	7,014,500	44,927,117	6.4049	5.885	5.885	5.895	5.847	6.513	7,258,602	6.1895	-4.55%
2024-10-07	0	6.380	6.310	6.380	6.210	6.480	3,930,159	24,763,518	6.3009	6.165	6.098	6.165	6.001	6.262	4,066,927	6.0890	2.74%
2024-10-04	0	6.210	6.180	6.210	5.940	6.220	1,764,000	10,698,116	6.0647	6.001	5.972	6.001	5.740	6.011	1,825,387	5.8607	2.99%
2024-10-03	0	6.030	6.020	6.040	5.930	6.290	2,686,500	16,281,152	6.0604	5.827	5.818	5.837	5.731	6.078	2,779,989	5.8566	-1.31%
2024-10-02	0	6.110	6.080	6.110	5.870	6.210	4,735,500	28,535,477	6.0259	5.905	5.876	5.905	5.673	6.001	4,900,294	5.8232	1.16%
2024-09-30	0	6.040	6.030	6.040	5.920	6.210	8,770,254	53,232,004	6.0696	5.837	5.827	5.837	5.721	6.001	9,075,456	5.8655	3.42%
2024-09-27	0	5.840	5.840	5.850	5.620	5.860	3,727,309	21,542,350	5.7796	5.644	5.644	5.653	5.431	5.663	3,857,018	5.5852	4.85%
2024-09-26	0	5.570	5.570	5.580	5.300	5.600	1,686,000	9,295,590	5.5134	5.383	5.383	5.392	5.122	5.412	1,744,672	5.3280	2.58%
2024-09-25	0	5.430	5.390	5.440	5.380	5.550	955,000	5,217,637	5.4635	5.247	5.209	5.257	5.199	5.363	988,234	5.2798	-0.91%
2024-09-24	0	5.480	5.450	5.480	5.250	5.490	845,999	4,535,549	5.3612	5.296	5.267	5.296	5.073	5.305	875,439	5.1809	4.98%
2024-09-23	0	5.220	5.160	5.220	5.170	5.380	533,499	2,797,971	5.2446	5.044	4.986	5.044	4.996	5.199	552,065	5.0682	-2.79%
2024-09-20	0	5.370	5.310	5.370	5.220	5.370	379,500	2,016,567	5.3137	5.189	5.131	5.189	5.044	5.189	392,706	5.1350	1.70%
2024-09-19	0	5.280	5.200	5.280	5.060	5.330	744,069	3,873,164	5.2054	5.102	5.025	5.102	4.890	5.151	769,962	5.0303	-0.94%
2024-09-17	0	5.330	5.290	5.330	5.260	5.340	62,000	329,094	5.3080	5.151	5.112	5.151	5.083	5.160	64,158	5.1295	-0.19%
2024-09-16	0	5.340	5.300	5.340	5.250	5.380	71,000	376,470	5.3024	5.160	5.122	5.160	5.073	5.199	73,471	5.1241	-0.37%
2024-09-13	0	5.360	5.320	5.370	5.220	5.400	294,000	1,571,865	5.3465	5.180	5.141	5.189	5.044	5.218	304,231	5.1667	2.49%
2024-09-12	0	5.230	5.230	5.270	5.020	5.390	484,000	2,522,665	5.2121	5.054	5.054	5.093	4.851	5.209	500,843	5.0368	4.39%
2024-09-11	0	5.010	5.010	5.020	4.910	5.190	1,429,000	7,157,757	5.0089	4.842	4.842	4.851	4.745	5.015	1,478,729	4.8405	-2.53%
2024-09-10	0	5.140	5.130	5.140	5.100	5.290	532,000	2,740,297	5.1509	4.967	4.957	4.967	4.928	5.112	550,513	4.9777	-2.84%
2024-09-09	0	5.290	5.260	5.290	5.180	5.510	975,000	5,165,345	5.2978	5.112	5.083	5.112	5.006	5.325	1,008,930	5.1196	-4.34%
2024-09-05	0	5.530	5.530	5.560	5.500	5.630	583,500	3,241,350	5.5550	5.344	5.344	5.373	5.315	5.441	603,806	5.3682	-1.07%
2024-09-04	0	5.590	5.590	5.600	5.560	5.620	164,000	915,680	5.5834	5.402	5.402	5.412	5.373	5.431	169,707	5.3956	-0.18%
2024-09-03	0	5.600	5.600	5.650	5.600	5.720	163,000	921,385	5.6527	5.412	5.412	5.460	5.412	5.528	168,672	5.4626	-1.58%
2024-09-02	0	5.690	5.660	5.690	5.600	5.790	309,500	1,747,980	5.6478	5.499	5.470	5.499	5.412	5.595	320,270	5.4578	-1.73%
2024-08-30	0	5.790	5.770	5.790	5.650	5.840	680,000	3,925,815	5.7733	5.595	5.576	5.595	5.460	5.644	703,664	5.5791	2.48%
2024-08-29	0	5.650	5.620	5.650	5.530	5.700	256,500	1,436,289	5.5996	5.460	5.431	5.460	5.344	5.508	265,426	5.4113	0.53%
2024-08-28	0	5.620	5.620	5.650	5.590	5.720	211,500	1,187,945	5.6168	5.431	5.431	5.460	5.402	5.528	218,860	5.4279	-0.88%
2024-08-27	0	5.670	5.620	5.670	5.550	5.690	406,329	2,285,988	5.6260	5.479	5.431	5.479	5.363	5.499	420,469	5.4368	0.53%
2024-08-26	0	5.640	5.640	5.660	5.540	5.670	429,500	2,405,720	5.6012	5.450	5.450	5.470	5.354	5.479	444,446	5.4128	2.36%
2024-08-23	0	5.510	5.500	5.510	5.510	5.660	293,000	1,622,385	5.5372	5.325	5.315	5.325	5.325	5.470	303,196	5.3509	-1.25%
2024-08-22	0	5.580	5.580	5.620	5.560	5.720	451,000	2,530,715	5.6113	5.392	5.392	5.431	5.373	5.528	466,695	5.4226	-2.28%
2024-08-21	0	5.710	5.670	5.710	5.540	5.740	476,000	2,694,405	5.6605	5.518	5.479	5.518	5.354	5.547	492,565	5.4702	3.25%
2024-08-20	0	5.530	5.520	5.530	5.530	5.630	93,256	519,855	5.5745	5.344	5.334	5.344	5.344	5.441	96,501	5.3870	-2.47%
2024-08-19	0	5.670	5.640	5.670	5.580	5.750	624,000	3,548,882	5.6873	5.479	5.450	5.479	5.392	5.557	645,715	5.4961	1.61%
2024-08-16	0	5.580	5.530	5.580	5.520	5.590	179,000	995,250	5.5601	5.392	5.344	5.392	5.334	5.402	185,229	5.3731	1.09%
2024-08-15	0	5.520	5.490	5.550	5.490	5.570	82,500	455,135	5.5168	5.334	5.305	5.363	5.305	5.383	85,371	5.3313	0.18%
2024-08-14	0	5.510	5.490	5.510	5.460	5.530	85,500	470,163	5.4990	5.325	5.305	5.325	5.276	5.344	88,475	5.3141	-0.90%
2024-08-13	0	5.560	5.510	5.560	5.470	5.570	81,500	449,750	5.5184	5.373	5.325	5.373	5.286	5.383	84,336	5.3328	0.00%
2024-08-12	0	5.560	5.560	5.570	5.500	5.600	206,500	1,148,220	5.5604	5.373	5.373	5.383	5.315	5.412	213,686	5.3734	1.09%
2024-08-09	0	5.500	5.490	5.500	5.500	5.600	102,000	562,805	5.5177	5.315	5.305	5.315	5.315	5.412	105,550	5.3321	0.00%
2024-08-08	0	5.500	5.500	5.550	5.480	5.570	226,500	1,249,985	5.5187	5.315	5.315	5.363	5.296	5.383	234,382	5.3331	-0.18%
2024-08-07	0	5.510	5.510	5.530	5.510	5.630	112,500	622,613	5.5343	5.325	5.325	5.344	5.325	5.441	116,415	5.3482	-1.08%
2024-08-06	0	5.570	5.550	5.570	5.480	5.580	353,500	1,953,515	5.5262	5.383	5.363	5.383	5.296	5.392	365,802	5.3404	1.46%
2024-08-05	0	5.490	5.480	5.490	5.460	5.660	411,000	2,259,885	5.4985	5.305	5.296	5.305	5.276	5.470	425,303	5.3136	-3.35%
2024-08-02	0	5.680	5.560	5.700	5.560	5.780	199,500	1,125,142	5.6398	5.489	5.373	5.508	5.373	5.586	206,443	5.4501	-1.05%
2024-08-01	0	5.740	5.620	5.780	5.580	5.740	98,000	553,020	5.6431	5.547	5.431	5.586	5.392	5.547	101,410	5.4533	0.70%
2024-07-31	0	5.700	5.660	5.700	5.480	5.700	832,500	4,672,280	5.6123	5.508	5.470	5.508	5.296	5.508	861,471	5.4236	3.83%
2024-07-30	0	5.490	5.490	5.500	5.480	5.560	286,000	1,576,795	5.5133	5.305	5.305	5.315	5.296	5.373	295,953	5.3279	-1.44%
2024-07-29	0	5.570	5.570	5.580	5.520	5.630	288,000	1,604,200	5.5701	5.383	5.383	5.392	5.334	5.441	298,022	5.3828	-0.36%
2024-07-26	0	5.590	5.590	5.610	5.530	5.630	200,500	1,116,030	5.5662	5.402	5.402	5.421	5.344	5.441	207,477	5.3790	0.54%
2024-07-25	0	5.560	5.550	5.620	5.480	5.670	734,000	4,073,515	5.5497	5.373	5.363	5.431	5.296	5.479	759,543	5.3631	-1.94%
2024-07-24	0	5.670	5.640	5.670	5.640	5.820	210,500	1,199,730	5.6994	5.479	5.450	5.479	5.450	5.624	217,825	5.5078	-1.56%
2024-07-23	0	5.760	5.730	5.760	5.730	5.850	406,500	2,348,312	5.7769	5.566	5.537	5.566	5.537	5.653	420,646	5.5826	0.17%
2024-07-22	0	5.750	5.720	5.750	5.560	5.770	354,498	2,019,861	5.6978	5.557	5.528	5.557	5.373	5.576	366,834	5.5062	3.79%
2024-07-19	0	5.540	5.530	5.550	5.520	5.600	324,500	1,798,210	5.5415	5.354	5.344	5.363	5.334	5.412	335,792	5.3551	-1.07%
2024-07-18	0	5.600	5.600	5.650	5.580	5.680	243,500	1,369,855	5.6257	5.412	5.412	5.460	5.392	5.489	251,974	5.4365	0.00%
2024-07-17	0	5.600	5.580	5.620	5.580	5.680	209,000	1,175,420	5.6240	5.412	5.392	5.431	5.392	5.489	216,273	5.4349	-0.53%
2024-07-16	0	5.630	5.610	5.630	5.480	5.660	631,500	3,494,070	5.5330	5.441	5.421	5.441	5.296	5.470	653,476	5.3469	-0.88%
2024-07-15	0	5.680	5.670	5.680	5.600	5.770	329,500	1,866,085	5.6634	5.489	5.479	5.489	5.412	5.576	340,966	5.4729	-1.56%
2024-07-12	0	5.770	5.760	5.770	5.700	5.790	324,500	1,863,745	5.7434	5.576	5.566	5.576	5.508	5.595	335,792	5.5503	0.70%
2024-07-11	0	5.730	5.720	5.730	5.610	5.770	587,500	3,345,270	5.6941	5.537	5.528	5.537	5.421	5.576	607,945	5.5026	1.06%
2024-07-10	0	5.670	5.640	5.670	5.560	5.680	385,000	2,162,335	5.6165	5.479	5.450	5.479	5.373	5.489	398,398	5.4276	1.07%
2024-07-09	0	5.610	5.600	5.630	5.530	5.660	542,000	3,033,520	5.5969	5.421	5.412	5.441	5.344	5.470	560,861	5.4087	0.54%
2024-07-08	0	5.580	5.480	5.580	5.440	5.670	560,000	3,087,065	5.5126	5.392	5.296	5.392	5.257	5.479	579,488	5.3272	-1.06%
2024-07-05	0	5.640	5.620	5.640	5.550	5.680	254,500	1,432,752	5.6297	5.450	5.431	5.450	5.363	5.489	263,357	5.4404	0.89%
2024-07-04	0	5.590	5.570	5.590	5.550	5.680	242,000	1,351,690	5.5855	5.402	5.383	5.402	5.363	5.489	250,422	5.3977	-0.53%
2024-07-03	0	5.620	5.560	5.620	5.530	5.640	194,500	1,087,495	5.5912	5.431	5.373	5.431	5.344	5.450	201,269	5.4032	1.63%
2024-07-02	0	5.530	5.500	5.530	5.500	5.620	410,000	2,273,350	5.5448	5.344	5.315	5.344	5.315	5.431	424,268	5.3583	-0.90%
2024-06-28	0	5.580	5.560	5.590	5.550	5.650	518,000	2,891,255	5.5816	5.392	5.373	5.402	5.363	5.460	536,026	5.3939	-0.18%
2024-06-27	0	5.590	5.580	5.590	5.550	5.700	557,500	3,115,777	5.5888	5.402	5.392	5.402	5.363	5.508	576,901	5.4009	-0.71%
2024-06-26	0	5.630	5.630	5.680	5.610	5.690	292,000	1,648,875	5.6468	5.441	5.441	5.489	5.421	5.499	302,161	5.4569	-0.35%
2024-06-25	0	5.650	5.630	5.670	5.590	5.770	557,449	3,145,688	5.6430	5.460	5.441	5.479	5.402	5.576	576,848	5.4532	-0.18%
2024-06-24	0	5.660	5.640	5.660	5.570	5.740	779,000	4,395,155	5.6420	5.470	5.450	5.470	5.383	5.547	806,109	5.4523	-1.74%
2024-06-21	0	5.760	5.720	5.760	5.690	5.900	670,000	3,842,162	5.7346	5.566	5.528	5.566	5.499	5.702	693,316	5.5417	-0.69%
2024-06-20	0	5.800	5.760	5.800	5.740	5.880	546,500	3,163,965	5.7895	5.605	5.566	5.605	5.547	5.682	565,518	5.5948	-1.02%
2024-06-19	0	5.860	5.860	5.890	5.840	5.970	539,000	3,173,505	5.8878	5.663	5.663	5.692	5.644	5.769	557,757	5.6898	0.34%
2024-06-18	0	5.840	5.840	5.850	5.800	5.930	653,500	3,825,550	5.8539	5.644	5.644	5.653	5.605	5.731	676,242	5.6571	-0.34%
2024-06-17	0	5.860	5.860	5.880	5.810	5.990	579,000	3,426,380	5.9178	5.663	5.663	5.682	5.615	5.789	599,149	5.7187	-0.85%
2024-06-14	0	5.910	5.890	5.910	5.800	5.930	375,500	2,206,360	5.8758	5.711	5.692	5.711	5.605	5.731	388,567	5.6782	0.17%
2024-06-13	0	5.900	5.860	5.900	5.840	5.950	325,000	1,911,582	5.8818	5.702	5.663	5.702	5.644	5.750	336,310	5.6840	0.85%
2024-06-12	0	5.850	5.840	5.850	5.800	5.870	432,000	2,521,605	5.8370	5.653	5.644	5.653	5.605	5.673	447,033	5.6408	-0.17%
2024-06-11	0	5.860	5.860	5.870	5.610	5.900	1,201,500	6,932,945	5.7702	5.663	5.663	5.673	5.421	5.702	1,243,312	5.5762	1.56%
2024-06-07	0	5.770	5.770	5.780	5.750	5.960	1,640,000	9,561,080	5.8299	5.576	5.576	5.586	5.557	5.760	1,697,071	5.6339	-2.37%
2024-06-06	0	5.910	5.890	5.910	5.880	6.170	960,000	5,702,330	5.9399	5.711	5.692	5.711	5.682	5.963	993,408	5.7402	-1.50%
2024-06-05	0	6.000	5.970	6.000	5.960	6.080	874,000	5,256,020	6.0138	5.798	5.769	5.798	5.760	5.876	904,415	5.8115	-0.17%
2024-06-04	0	6.010	6.000	6.020	5.920	6.150	1,211,000	7,279,564	6.0112	5.808	5.798	5.818	5.721	5.943	1,253,142	5.8090	-1.15%
2024-06-03	0	6.080	6.040	6.080	5.910	6.140	1,443,000	8,693,850	6.0248	5.876	5.837	5.876	5.711	5.934	1,493,216	5.8222	1.00%
2024-05-31	0	6.020	6.010	6.020	6.000	6.160	1,420,500	8,608,355	6.0601	5.818	5.808	5.818	5.798	5.953	1,469,933	5.8563	-1.47%
2024-05-30	0	6.110	6.080	6.120	6.020	6.390	1,642,500	10,146,024	6.1772	5.905	5.876	5.914	5.818	6.175	1,699,658	5.9694	1.50%
2024-05-29	0	6.020	5.970	6.020	5.960	6.590	3,432,500	21,418,102	6.2398	5.818	5.769	5.818	5.760	6.368	3,551,950	6.0300	-5.37%
2024-05-28	0	7.900	7.900	7.920	7.860	8.070	1,612,500	12,798,866	7.9373	6.147	6.147	6.163	6.116	6.280	2,072,194	6.1765	-0.13%
2024-05-27	0	7.910	7.880	7.910	7.550	7.950	1,540,000	11,842,387	7.6899	6.155	6.132	6.155	5.875	6.186	1,979,025	5.9839	1.54%
2024-05-24	0	7.790	7.790	7.810	7.690	7.870	1,243,000	9,685,140	7.7917	6.062	6.062	6.077	5.984	6.124	1,597,356	6.0632	-0.38%
2024-05-23	0	7.820	7.820	7.850	7.700	8.020	1,729,500	13,626,780	7.8790	6.085	6.085	6.109	5.992	6.241	2,222,548	6.1312	-3.69%
2024-05-22	0	8.120	8.100	8.120	7.950	8.200	1,135,000	9,218,372	8.1219	6.319	6.303	6.319	6.186	6.381	1,458,567	6.3202	1.50%
2024-05-21	0	8.000	8.000	8.050	7.950	8.160	1,142,500	9,178,205	8.0334	6.225	6.225	6.264	6.186	6.350	1,468,206	6.2513	-1.84%
2024-05-20	0	8.150	8.150	8.160	7.720	8.150	2,108,000	16,879,319	8.0073	6.342	6.342	6.350	6.007	6.342	2,708,952	6.2309	4.49%
2024-05-17	0	7.800	7.780	7.800	7.680	7.940	3,411,500	26,675,131	7.8192	6.070	6.054	6.070	5.976	6.179	4,384,055	6.0846	1.69%
2024-05-16	0	7.670	7.670	7.680	7.540	7.690	2,323,000	17,701,682	7.6202	5.968	5.968	5.976	5.867	5.984	2,985,244	5.9297	0.39%
2024-05-14	0	7.640	7.640	7.650	7.580	7.710	2,106,500	16,143,205	7.6635	5.945	5.945	5.953	5.898	6.000	2,707,024	5.9635	0.26%
2024-05-13	0	7.620	7.610	7.620	7.470	7.720	2,534,000	19,250,172	7.5968	5.930	5.922	5.930	5.813	6.007	3,256,396	5.9115	0.93%
2024-05-10	0	7.550	7.550	7.580	7.410	7.650	1,525,940	11,471,341	7.5176	5.875	5.875	5.898	5.766	5.953	1,960,957	5.8499	1.07%
2024-05-09	0	7.470	7.470	7.480	7.260	7.500	3,421,000	25,379,855	7.4188	5.813	5.813	5.821	5.649	5.836	4,396,264	5.7731	3.03%
2024-05-08	0	7.250	7.240	7.250	7.200	7.370	661,500	4,808,770	7.2695	5.642	5.634	5.642	5.603	5.735	850,081	5.6568	-0.96%
2024-05-07	0	7.320	7.320	7.330	7.250	7.470	889,000	6,532,935	7.3486	5.696	5.696	5.704	5.642	5.813	1,142,437	5.7184	-1.74%
2024-05-06	0	7.450	7.430	7.450	7.240	7.450	922,500	6,807,450	7.3793	5.797	5.782	5.797	5.634	5.797	1,185,488	5.7423	2.62%
2024-05-03	0	7.260	7.230	7.260	7.180	7.340	253,500	1,836,687	7.2453	5.649	5.626	5.649	5.587	5.712	325,768	5.6380	-1.09%
2024-05-02	0	7.340	7.310	7.340	7.080	7.340	499,000	3,623,245	7.2610	5.712	5.688	5.712	5.509	5.712	641,256	5.6502	1.24%
2024-04-30	0	7.250	7.200	7.250	7.180	7.320	679,500	4,926,960	7.2509	5.642	5.603	5.642	5.587	5.696	873,213	5.6423	0.14%
2024-04-29	0	7.240	7.200	7.240	7.180	7.440	1,106,000	8,083,832	7.3091	5.634	5.603	5.634	5.587	5.790	1,421,300	5.6876	-0.41%
2024-04-26	0	7.270	7.240	7.270	7.220	7.370	1,468,000	10,670,204	7.2685	5.657	5.634	5.657	5.618	5.735	1,886,500	5.6561	0.28%
2024-04-25	0	7.250	7.220	7.250	7.210	7.350	500,500	3,633,560	7.2599	5.642	5.618	5.642	5.611	5.719	643,183	5.6493	-0.68%
2024-04-24	0	7.300	7.240	7.300	7.070	7.330	1,390,000	10,072,145	7.2461	5.681	5.634	5.681	5.502	5.704	1,786,263	5.6387	0.55%
2024-04-23	0	7.260	7.220	7.260	6.780	7.290	1,981,000	14,188,960	7.1625	5.649	5.618	5.649	5.276	5.673	2,545,746	5.5736	5.99%
2024-04-22	0	6.850	6.850	6.900	6.550	6.930	761,000	5,173,608	6.7984	5.330	5.330	5.369	5.097	5.393	977,947	5.2903	4.58%
2024-04-19	0	6.550	6.540	6.550	6.520	6.670	472,500	3,102,670	6.5665	5.097	5.089	5.097	5.074	5.190	607,201	5.1098	-3.11%
2024-04-18	0	6.760	6.730	6.760	6.600	6.810	382,000	2,571,180	6.7308	5.260	5.237	5.260	5.136	5.299	490,901	5.2377	1.65%
2024-04-17	0	6.650	6.630	6.660	6.620	6.800	219,500	1,460,310	6.6529	5.175	5.159	5.183	5.151	5.291	282,075	5.1770	-0.45%
2024-04-16	0	6.680	6.660	6.680	6.610	6.870	391,500	2,605,505	6.6552	5.198	5.183	5.198	5.144	5.346	503,109	5.1788	-1.62%
2024-04-15	0	6.790	6.760	6.790	6.750	6.990	480,000	3,283,360	6.8403	5.284	5.260	5.284	5.253	5.439	616,839	5.3229	-3.00%
2024-04-12	0	7.000	6.980	7.000	6.710	7.000	975,711	6,729,449	6.8970	5.447	5.432	5.447	5.221	5.447	1,253,868	5.3670	3.24%
2024-04-11	0	6.780	6.780	6.790	6.670	6.870	852,500	5,804,020	6.8082	5.276	5.276	5.284	5.190	5.346	1,095,532	5.2979	-2.16%
2024-04-10	0	6.930	6.880	6.930	6.800	6.980	752,500	5,193,555	6.9017	5.393	5.354	5.393	5.291	5.432	967,024	5.3707	1.46%
2024-04-09	0	6.830	6.800	6.830	6.670	6.830	420,500	2,830,970	6.7324	5.315	5.291	5.315	5.190	5.315	540,377	5.2389	3.48%
2024-04-08	0	6.600	6.600	6.640	6.600	6.720	579,500	3,852,807	6.6485	5.136	5.136	5.167	5.136	5.229	744,705	5.1736	0.00%
2024-04-05	0	6.600	6.600	6.610	6.510	6.850	476,500	3,151,870	6.6146	5.136	5.136	5.144	5.066	5.330	612,341	5.1472	-2.37%
2024-04-03	0	6.760	6.760	6.790	6.700	6.850	733,000	4,970,970	6.7817	5.260	5.260	5.284	5.214	5.330	941,965	5.2772	0.00%
2024-04-02	0	6.760	6.720	6.760	6.660	6.930	917,000	6,216,530	6.7792	5.260	5.229	5.260	5.183	5.393	1,178,420	5.2753	0.00%
2024-03-28	0	6.760	6.700	6.760	6.640	6.840	809,500	5,458,320	6.7428	5.260	5.214	5.260	5.167	5.323	1,040,273	5.2470	-0.88%
2024-03-27	0	6.820	6.820	6.840	6.670	6.880	815,000	5,515,730	6.7678	5.307	5.307	5.323	5.190	5.354	1,047,341	5.2664	0.15%
2024-03-26	0	6.810	6.790	6.850	6.680	6.950	1,130,500	7,658,965	6.7748	5.299	5.284	5.330	5.198	5.408	1,452,785	5.2719	-0.73%
2024-03-25	0	6.860	6.850	6.890	6.740	6.970	970,000	6,638,925	6.8443	5.338	5.330	5.362	5.245	5.424	1,246,529	5.3259	0.15%
2024-03-22	0	6.850	6.790	6.860	6.750	7.360	2,261,000	15,727,549	6.9560	5.330	5.284	5.338	5.253	5.727	2,905,569	5.4129	-5.78%
2024-03-21	0	7.270	7.260	7.270	7.000	7.970	4,299,500	31,592,285	7.3479	5.657	5.649	5.657	5.447	6.202	5,525,208	5.7178	-2.02%
2024-03-20	0	7.420	7.340	7.420	7.130	7.440	921,000	6,711,915	7.2876	5.774	5.712	5.774	5.548	5.790	1,183,560	5.6710	3.49%
2024-03-19	0	7.170	7.120	7.170	7.100	7.380	866,000	6,251,105	7.2184	5.579	5.541	5.579	5.525	5.743	1,112,881	5.6170	-1.92%
2024-03-18	0	7.310	7.260	7.310	6.950	7.380	2,352,000	16,978,135	7.2186	5.688	5.649	5.688	5.408	5.743	3,022,512	5.6172	8.46%
2024-03-15	0	6.740	6.700	6.740	6.540	6.780	202,000	1,344,800	6.6574	5.245	5.214	5.245	5.089	5.276	259,586	5.1805	0.30%
2024-03-14	0	6.720	6.720	6.760	6.720	6.950	808,500	5,530,305	6.8402	5.229	5.229	5.260	5.229	5.408	1,038,988	5.3228	-1.03%
2024-03-13	0	6.790	6.740	6.790	6.660	6.790	177,000	1,191,100	6.7294	5.284	5.245	5.284	5.183	5.284	227,459	5.2365	0.44%
2024-03-12	0	6.760	6.730	6.760	6.410	6.800	1,388,000	9,134,155	6.5808	5.260	5.237	5.260	4.988	5.291	1,783,693	5.1209	4.81%
2024-03-11	0	6.450	6.360	6.450	6.160	6.450	726,500	4,579,780	6.3039	5.019	4.949	5.019	4.793	5.019	933,612	4.9054	3.70%
2024-03-08	0	6.220	6.220	6.250	6.110	6.320	552,000	3,439,685	6.2313	4.840	4.840	4.864	4.755	4.918	709,365	4.8490	1.97%
2024-03-07	0	6.100	6.100	6.150	6.050	6.400	620,500	3,830,660	6.1735	4.747	4.747	4.786	4.708	4.980	797,393	4.8040	-3.94%
2024-03-06	0	6.350	6.350	6.440	6.300	6.530	438,500	2,809,160	6.4063	4.941	4.941	5.011	4.902	5.081	563,508	4.9851	-2.61%
2024-03-05	0	6.520	6.450	6.520	6.460	6.660	613,500	4,025,905	6.5622	5.074	5.019	5.074	5.027	5.183	788,397	5.1064	-2.54%
2024-03-04	0	6.690	6.620	6.700	6.570	6.770	272,500	1,816,710	6.6668	5.206	5.151	5.214	5.113	5.268	350,185	5.1879	0.45%
2024-03-01	0	6.660	6.650	6.710	6.420	6.770	616,976	4,080,077	6.6130	5.183	5.175	5.221	4.996	5.268	792,864	5.1460	3.90%
2024-02-29	0	6.410	6.410	6.470	6.340	6.620	872,000	5,653,815	6.4837	4.988	4.988	5.035	4.934	5.151	1,120,591	5.0454	0.16%
2024-02-28	0	6.400	6.400	6.480	6.400	6.580	245,000	1,590,475	6.4917	4.980	4.980	5.042	4.980	5.120	314,845	5.0516	-1.54%
2024-02-27	0	6.500	6.500	6.520	6.300	6.570	268,500	1,744,671	6.4978	5.058	5.058	5.074	4.902	5.113	345,044	5.0564	0.46%
2024-02-26	0	6.470	6.470	6.510	6.440	6.590	265,000	1,720,710	6.4932	5.035	5.035	5.066	5.011	5.128	340,547	5.0528	0.47%
2024-02-23	0	6.440	6.380	6.440	6.300	6.470	192,500	1,230,660	6.3930	5.011	4.965	5.011	4.902	5.035	247,378	4.9748	0.31%
2024-02-22	0	6.420	6.420	6.490	6.350	6.530	178,000	1,141,850	6.4149	4.996	4.996	5.050	4.941	5.081	228,744	4.9918	0.78%
2024-02-21	0	6.370	6.360	6.370	6.320	6.550	518,000	3,331,125	6.4307	4.957	4.949	4.957	4.918	5.097	665,672	5.0042	0.95%
2024-02-20	0	6.310	6.310	6.370	6.260	6.400	173,604	1,099,736	6.3347	4.910	4.910	4.957	4.871	4.980	223,095	4.9294	0.80%
2024-02-19	0	6.260	6.260	6.280	6.200	6.550	291,000	1,845,685	6.3426	4.871	4.871	4.887	4.825	5.097	373,959	4.9355	-3.40%
2024-02-16	0	6.480	6.450	6.480	6.340	6.540	218,000	1,406,425	6.4515	5.042	5.019	5.042	4.934	5.089	280,148	5.0203	2.69%
2024-02-15	0	6.310	6.270	6.320	6.150	6.340	77,500	483,740	6.2418	4.910	4.879	4.918	4.786	4.934	99,594	4.8571	1.45%
2024-02-14	0	6.220	6.160	6.240	6.030	6.290	236,000	1,453,630	6.1594	4.840	4.793	4.856	4.692	4.895	303,279	4.7930	1.47%
2024-02-09	0	6.130	6.060	6.130	6.060	6.500	32,000	199,930	6.2478	4.770	4.716	4.770	4.716	5.058	41,123	4.8618	-3.31%
2024-02-08	0	6.340	6.250	6.340	6.100	6.340	214,000	1,331,980	6.2242	4.934	4.864	4.934	4.747	4.934	275,007	4.8434	2.59%
2024-02-07	0	6.180	6.150	6.180	6.070	6.450	445,432	2,769,676	6.2180	4.809	4.786	4.809	4.723	5.019	572,416	4.8386	-1.12%
2024-02-06	0	6.250	6.210	6.250	5.960	6.290	830,500	5,140,460	6.1896	4.864	4.832	4.864	4.638	4.895	1,067,260	4.8165	4.52%
2024-02-05	0	5.980	5.960	5.980	5.750	6.200	384,500	2,267,155	5.8964	4.653	4.638	4.653	4.474	4.825	494,114	4.5883	-0.33%
2024-02-02	0	6.000	6.000	6.010	5.900	6.130	387,201	2,318,523	5.9879	4.669	4.669	4.677	4.591	4.770	497,585	4.6596	1.69%
2024-02-01	0	5.900	5.900	5.980	5.790	6.090	1,900,500	11,212,645	5.8998	4.591	4.591	4.653	4.506	4.739	2,442,297	4.5910	1.72%
2024-01-31	0	5.800	5.710	5.800	5.710	5.950	1,065,000	6,181,465	5.8042	4.513	4.443	4.513	4.443	4.630	1,368,612	4.5166	-2.19%
2024-01-30	0	5.930	5.930	5.940	5.930	6.220	1,020,000	6,156,210	6.0355	4.614	4.614	4.622	4.614	4.840	1,310,783	4.6966	-4.35%
2024-01-29	0	6.200	6.140	6.200	6.100	6.380	1,119,800	6,976,826	6.2304	4.825	4.778	4.825	4.747	4.965	1,439,034	4.8483	4.55%
2024-01-26	0	5.930	5.930	6.010	5.930	6.350	813,500	4,938,241	6.0704	4.614	4.614	4.677	4.614	4.941	1,045,414	4.7237	-6.76%
2024-01-25	0	6.360	6.300	6.360	6.270	6.500	1,526,800	9,731,212	6.3736	4.949	4.902	4.949	4.879	5.058	1,962,062	4.9597	0.16%
2024-01-24	0	6.350	6.340	6.350	6.260	6.810	1,075,000	6,821,971	6.3460	4.941	4.934	4.941	4.871	5.299	1,381,463	4.9382	-1.40%
2024-01-23	0	6.440	6.440	6.460	6.400	6.600	385,000	2,500,457	6.4947	5.011	5.011	5.027	4.980	5.136	494,756	5.0539	0.00%
2024-01-22	0	6.440	6.310	6.440	6.300	6.700	753,300	4,784,042	6.3508	5.011	4.910	5.011	4.902	5.214	968,052	4.9419	-2.13%
2024-01-19	0	6.580	6.500	6.580	6.460	6.820	1,977,800	13,188,325	6.6682	5.120	5.058	5.120	5.027	5.307	2,541,634	5.1889	-0.30%
2024-01-18	0	6.600	6.540	6.600	6.320	6.620	937,000	6,104,831	6.5153	5.136	5.089	5.136	4.918	5.151	1,204,121	5.0699	2.80%
2024-01-17	0	6.420	6.380	6.420	6.360	6.680	710,500	4,599,990	6.4743	4.996	4.965	4.996	4.949	5.198	913,050	5.0380	-3.89%
2024-01-16	0	6.680	6.680	6.690	6.650	6.890	474,000	3,182,985	6.7152	5.198	5.198	5.206	5.175	5.362	609,129	5.2255	-3.47%
2024-01-15	0	6.920	6.900	6.920	6.860	7.050	320,000	2,212,564	6.9143	5.385	5.369	5.385	5.338	5.486	411,226	5.3804	0.00%
2024-01-12	0	6.920	6.910	6.920	6.840	7.020	655,500	4,535,330	6.9189	5.385	5.377	5.385	5.323	5.463	842,371	5.3840	-1.14%
2024-01-11	0	7.000	7.000	7.030	6.930	7.110	708,500	4,988,973	7.0416	5.447	5.447	5.470	5.393	5.533	910,480	5.4795	-1.13%
2024-01-10	0	7.080	7.000	7.080	6.770	7.150	1,053,000	7,279,829	6.9134	5.509	5.447	5.509	5.268	5.564	1,353,191	5.3798	4.12%
2024-01-09	0	6.800	6.770	6.800	6.700	6.930	410,000	2,794,436	6.8157	5.291	5.268	5.291	5.214	5.393	526,883	5.3037	1.19%
2024-01-08	0	6.720	6.660	6.720	6.640	6.800	437,500	2,925,045	6.6858	5.229	5.183	5.229	5.167	5.291	562,223	5.2026	-1.03%
2024-01-05	0	6.790	6.750	6.790	6.730	6.960	543,000	3,708,947	6.8305	5.284	5.253	5.284	5.237	5.416	697,799	5.3152	-2.02%
2024-01-04	0	6.930	6.910	6.930	6.790	6.980	632,500	4,365,410	6.9018	5.393	5.377	5.393	5.284	5.432	812,814	5.3707	0.29%
2024-01-03	0	6.910	6.890	6.910	6.740	6.920	530,500	3,629,992	6.8426	5.377	5.362	5.377	5.245	5.385	681,736	5.3246	-0.14%
2024-01-02	0	6.920	6.920	6.930	6.760	7.140	646,000	4,440,640	6.8741	5.385	5.385	5.393	5.260	5.556	830,163	5.3491	-1.00%
2023-12-29	0	6.990	6.920	6.990	6.640	7.000	1,329,000	9,099,757	6.8471	5.439	5.385	5.439	5.167	5.447	1,707,873	5.3281	5.27%
2023-12-28	0	6.640	6.600	6.640	6.440	6.700	3,034,440	19,894,257	6.5562	5.167	5.136	5.167	5.011	5.214	3,899,503	5.1017	2.47%
2023-12-27	0	6.480	6.420	6.480	6.330	6.600	1,039,000	6,692,434	6.4412	5.042	4.996	5.042	4.926	5.136	1,335,200	5.0123	0.62%
2023-12-22	0	6.440	6.370	6.440	6.270	6.530	945,500	6,027,429	6.3749	5.011	4.957	5.011	4.879	5.081	1,215,045	4.9607	0.47%
2023-12-21	0	6.410	6.410	6.450	6.350	6.560	1,447,500	9,363,616	6.4688	4.988	4.988	5.019	4.941	5.105	1,860,155	5.0338	-2.29%
2023-12-20	0	6.560	6.550	6.560	6.480	6.800	2,133,250	14,295,431	6.7012	5.105	5.097	5.105	5.042	5.291	2,741,400	5.2146	-3.39%
2023-12-19	0	6.790	6.790	6.820	6.790	6.940	553,000	3,785,940	6.8462	5.284	5.284	5.307	5.284	5.400	710,650	5.3274	-2.16%
2023-12-18	0	6.940	6.940	6.980	6.890	7.030	414,000	2,874,655	6.9436	5.400	5.400	5.432	5.362	5.470	532,024	5.4032	-0.86%
2023-12-15	0	7.000	7.000	7.030	6.940	7.160	1,482,500	10,406,340	7.0195	5.447	5.447	5.470	5.400	5.572	1,905,133	5.4623	0.72%
2023-12-14	0	6.950	6.940	6.990	6.950	7.200	1,837,000	13,086,335	7.1238	5.408	5.400	5.439	5.408	5.603	2,360,695	5.5434	-1.56%
2023-12-13	0	7.060	6.980	7.060	6.900	7.060	252,000	1,758,775	6.9793	5.494	5.432	5.494	5.369	5.494	323,841	5.4310	1.15%
2023-12-12	0	6.980	6.980	7.000	6.920	7.170	608,500	4,288,790	7.0481	5.432	5.432	5.447	5.385	5.579	781,972	5.4846	-0.57%
2023-12-11	0	7.020	7.020	7.060	6.900	7.120	616,000	4,313,185	7.0019	5.463	5.463	5.494	5.369	5.541	791,610	5.4486	1.15%
2023-12-08	0	6.940	6.940	6.980	6.860	7.080	489,500	3,406,586	6.9593	5.400	5.400	5.432	5.338	5.509	629,047	5.4155	-0.14%
2023-12-07	0	6.950	6.950	7.010	6.820	7.160	981,500	6,792,677	6.9207	5.408	5.408	5.455	5.307	5.572	1,261,307	5.3854	-2.39%
2023-12-06	0	7.120	7.070	7.120	7.000	7.370	3,592,000	25,787,880	7.1793	5.541	5.502	5.541	5.447	5.735	4,616,013	5.5866	-2.47%
2023-12-05	0	7.300	7.260	7.300	6.910	7.550	2,313,000	16,682,432	7.2125	5.681	5.649	5.681	5.377	5.875	2,972,393	5.6125	1.39%
2023-12-04	0	7.200	7.140	7.200	7.080	7.380	2,761,000	19,974,200	7.2344	5.603	5.556	5.603	5.509	5.743	3,548,110	5.6295	-2.17%
2023-12-01	0	7.360	7.360	7.400	7.320	7.460	752,500	5,566,870	7.3978	5.727	5.727	5.758	5.696	5.805	967,024	5.7567	-1.34%
2023-11-30	0	7.460	7.440	7.460	7.360	7.520	1,613,715	12,025,828	7.4523	5.805	5.790	5.805	5.727	5.852	2,073,755	5.7991	0.95%
2023-11-29	0	7.390	7.380	7.400	7.370	7.720	1,367,000	10,261,790	7.5068	5.751	5.743	5.758	5.735	6.007	1,756,706	5.8415	-4.27%
2023-11-28	0	7.720	7.670	7.720	7.250	7.760	2,335,000	17,761,262	7.6065	6.007	5.968	6.007	5.642	6.039	3,000,665	5.9191	6.78%
2023-11-27	0	7.230	7.230	7.280	7.150	7.360	1,553,500	11,315,790	7.2841	5.626	5.626	5.665	5.564	5.727	1,996,374	5.6682	0.42%
2023-11-24	0	7.200	7.200	7.260	7.090	7.290	1,587,000	11,344,559	7.1484	5.603	5.603	5.649	5.517	5.673	2,039,424	5.5626	-1.10%
2023-11-23	0	7.280	7.250	7.280	6.900	7.300	3,935,000	27,719,385	7.0443	5.665	5.642	5.665	5.369	5.681	5,056,795	5.4816	3.56%
2023-11-22	0	7.030	7.030	7.100	7.010	7.150	305,500	2,151,728	7.0433	5.470	5.470	5.525	5.455	5.564	392,592	5.4808	-0.99%
2023-11-21	0	7.100	7.070	7.100	7.000	7.220	1,822,000	12,860,047	7.0582	5.525	5.502	5.525	5.447	5.618	2,341,418	5.4924	-0.42%
2023-11-20	0	7.130	7.110	7.130	7.080	7.300	913,000	6,504,290	7.1241	5.548	5.533	5.548	5.509	5.681	1,173,279	5.5437	-0.70%
2023-11-17	0	7.180	7.150	7.180	7.070	7.220	529,500	3,779,640	7.1381	5.587	5.564	5.587	5.502	5.618	680,451	5.5546	-0.55%
2023-11-16	0	7.220	7.220	7.240	7.150	7.410	366,500	2,644,948	7.2168	5.618	5.618	5.634	5.564	5.766	470,982	5.6158	-2.83%
2023-11-15	0	7.430	7.390	7.430	7.130	7.440	1,488,770	10,873,468	7.3037	5.782	5.751	5.782	5.548	5.790	1,913,191	5.6834	3.77%
2023-11-14	0	7.160	7.150	7.170	7.000	7.260	520,000	3,690,270	7.0967	5.572	5.564	5.579	5.447	5.649	668,242	5.5224	0.56%
2023-11-13	0	7.120	7.040	7.120	6.970	7.160	740,500	5,221,768	7.0517	5.541	5.478	5.541	5.424	5.572	951,603	5.4873	0.28%
2023-11-10	0	7.100	7.100	7.200	7.050	7.250	1,668,000	11,885,555	7.1256	5.525	5.525	5.603	5.486	5.642	2,143,516	5.5449	-2.61%
2023-11-09	0	7.290	7.260	7.320	7.270	7.540	2,887,000	21,439,650	7.4263	5.673	5.649	5.696	5.657	5.867	3,710,030	5.7788	-0.14%
2023-11-08	0	7.300	7.300	7.320	7.170	7.380	2,600,000	19,024,101	7.3170	5.681	5.681	5.696	5.579	5.743	3,341,212	5.6938	1.96%
2023-11-07	0	7.160	7.160	7.180	7.110	7.320	1,018,500	7,324,305	7.1913	5.572	5.572	5.587	5.533	5.696	1,308,855	5.5960	-1.38%
2023-11-06	0	7.260	7.260	7.290	6.730	7.360	2,901,000	20,909,401	7.2077	5.649	5.649	5.673	5.237	5.727	3,728,021	5.6087	8.04%
2023-11-03	0	6.720	6.720	6.740	6.250	6.740	5,718,000	37,469,647	6.5529	5.229	5.229	5.245	4.864	5.245	7,348,096	5.0992	7.01%
2023-11-02	0	6.280	6.270	6.280	6.180	6.380	3,771,000	23,652,919	6.2723	4.887	4.879	4.887	4.809	4.965	4,846,042	4.8809	0.32%
2023-11-01	0	6.260	6.260	6.280	6.110	6.550	9,429,000	57,653,505	6.1145	4.871	4.871	4.887	4.755	5.097	12,117,033	4.7581	-2.64%
2023-10-31	0	6.430	6.420	6.430	6.370	6.610	3,024,000	19,581,835	6.4755	5.004	4.996	5.004	4.957	5.144	3,886,086	5.0390	-2.43%
2023-10-30	0	6.590	6.590	6.600	6.360	6.760	8,899,500	56,409,205	6.3385	5.128	5.128	5.136	4.949	5.260	11,436,582	4.9323	1.38%
2023-10-27	0	6.500	6.480	6.510	6.050	6.510	3,062,500	19,247,285	6.2848	5.058	5.042	5.066	4.708	5.066	3,935,562	4.8906	7.44%
2023-10-26	0	6.050	6.010	6.050	5.900	6.130	2,181,500	13,118,502	6.0135	4.708	4.677	4.708	4.591	4.770	2,803,405	4.6795	1.00%
2023-10-25	0	5.990	5.980	5.990	5.950	6.240	1,069,000	6,468,935	6.0514	4.661	4.653	4.661	4.630	4.856	1,373,752	4.7090	0.34%
2023-10-24	0	5.970	5.970	5.980	5.840	6.000	2,511,500	14,914,430	5.9385	4.646	4.646	4.653	4.544	4.669	3,227,482	4.6211	-0.33%
2023-10-20	0	5.990	5.910	5.990	5.890	6.100	884,500	5,277,396	5.9665	4.661	4.599	4.661	4.583	4.747	1,136,655	4.6429	-0.83%
2023-10-19	0	6.040	6.010	6.060	5.950	6.150	783,936	4,717,510	6.0177	4.700	4.677	4.716	4.630	4.786	1,007,422	4.6828	-0.17%
2023-10-18	0	6.050	6.050	6.060	5.920	6.720	3,387,777	20,994,207	6.1970	4.708	4.708	4.716	4.607	5.229	4,353,569	4.8223	-8.05%
2023-10-17	0	6.580	6.530	6.580	6.440	6.790	2,494,500	16,503,895	6.6161	5.120	5.081	5.120	5.011	5.284	3,205,636	5.1484	-2.37%
2023-10-16	0	6.740	6.700	6.740	6.500	6.740	1,397,451	9,231,368	6.6059	5.245	5.214	5.245	5.058	5.245	1,795,838	5.1404	2.12%
2023-10-13	0	6.600	6.600	6.620	6.540	6.730	1,650,292	10,853,982	6.5770	5.136	5.136	5.151	5.089	5.237	2,120,760	5.1180	-2.51%
2023-10-12	0	6.770	6.770	6.870	6.540	6.880	1,264,500	8,417,870	6.6571	5.268	5.268	5.346	5.089	5.354	1,624,985	5.1803	2.89%
2023-10-11	0	6.580	6.580	6.600	6.490	6.650	824,500	5,414,375	6.5669	5.120	5.120	5.136	5.050	5.175	1,059,550	5.1101	1.23%
2023-10-10	0	6.500	6.440	6.500	6.410	6.670	701,000	4,542,715	6.4803	5.058	5.011	5.058	4.988	5.190	900,842	5.0427	0.00%
2023-10-09	0	6.500	6.500	6.550	6.460	6.610	180,500	1,177,530	6.5237	5.058	5.058	5.097	5.027	5.144	231,957	5.0765	-0.31%
2023-10-06	0	6.520	6.500	6.530	6.330	6.550	69,000	448,985	6.5070	5.074	5.058	5.081	4.926	5.097	88,671	5.0635	3.00%
2023-10-05	0	6.330	6.330	6.380	6.230	6.410	67,000	422,135	6.3005	4.926	4.926	4.965	4.848	4.988	86,100	4.9028	0.48%
2023-10-04	0	6.300	6.300	6.350	6.240	6.420	375,500	2,380,315	6.3391	4.902	4.902	4.941	4.856	4.996	482,548	4.9328	-1.10%
2023-10-03	0	6.370	6.370	6.450	6.360	6.520	99,500	641,700	6.4492	4.957	4.957	5.019	4.949	5.074	127,866	5.0186	-5.49%
2023-09-29	0	6.740	6.720	6.740	6.500	6.740	624,000	4,111,975	6.5897	5.245	5.229	5.245	5.058	5.245	801,891	5.1278	2.12%
2023-09-28	0	6.600	6.510	6.600	6.390	6.600	319,000	2,068,555	6.4845	5.136	5.066	5.136	4.972	5.136	409,941	5.0460	0.30%
2023-09-27	0	6.580	6.510	6.580	6.250	6.620	620,500	4,048,600	6.5247	5.120	5.066	5.120	4.864	5.151	797,393	5.0773	5.28%
2023-09-26	0	6.250	6.250	6.290	6.220	6.370	655,500	4,135,083	6.3083	4.864	4.864	4.895	4.840	4.957	842,371	4.9089	-1.26%
2023-09-25	0	6.330	6.330	6.340	6.330	6.640	523,500	3,354,465	6.4078	4.926	4.926	4.934	4.926	5.167	672,740	4.9863	-2.62%
2023-09-22	0	6.500	6.500	6.570	6.460	6.640	500,500	3,265,275	6.5240	5.058	5.058	5.113	5.027	5.167	643,183	5.0767	-0.31%
2023-09-21	0	6.520	6.520	6.570	6.520	6.880	240,000	1,586,280	6.6095	5.074	5.074	5.113	5.074	5.354	308,420	5.1433	-3.98%
2023-09-20	0	6.790	6.690	6.790	6.610	6.800	292,000	1,957,200	6.7027	5.284	5.206	5.284	5.144	5.291	375,244	5.2158	0.74%
2023-09-19	0	6.740	6.740	6.750	6.690	6.880	222,326	1,514,101	6.8103	5.245	5.245	5.253	5.206	5.354	285,707	5.2995	-1.75%
2023-09-18	0	6.860	6.810	6.860	6.660	6.900	318,000	2,159,670	6.7914	5.338	5.299	5.338	5.183	5.369	408,656	5.2848	0.88%
2023-09-15	0	6.800	6.800	6.820	6.620	6.820	213,500	1,442,720	6.7575	5.291	5.291	5.307	5.151	5.307	274,365	5.2584	3.19%
2023-09-14	0	6.590	6.560	6.590	6.540	6.840	315,285	2,080,691	6.5994	5.128	5.105	5.128	5.089	5.323	405,167	5.1354	-3.09%
2023-09-13	0	6.800	6.780	6.800	6.650	6.800	512,996	3,439,268	6.7043	5.291	5.276	5.291	5.175	5.291	659,242	5.2170	1.64%
2023-09-12	0	6.690	6.690	6.760	6.680	6.980	349,500	2,377,560	6.8027	5.206	5.206	5.260	5.198	5.432	449,136	5.2936	-2.48%
2023-09-11	0	6.860	6.860	6.890	6.790	7.000	337,500	2,324,615	6.8877	5.338	5.338	5.362	5.284	5.447	433,715	5.3598	-2.83%
2023-09-07	0	7.060	7.030	7.060	6.800	7.080	329,500	2,299,896	6.9800	5.494	5.470	5.494	5.291	5.509	423,434	5.4315	1.73%
2023-09-06	0	6.940	6.890	6.940	6.760	6.950	182,000	1,248,179	6.8581	5.400	5.362	5.400	5.260	5.408	233,885	5.3367	1.31%
2023-09-05	0	6.850	6.810	6.850	6.770	7.070	736,000	5,063,960	6.8804	5.330	5.299	5.330	5.268	5.502	945,820	5.3540	-0.29%
2023-09-04	0	6.870	6.870	6.900	6.830	7.200	486,500	3,367,860	6.9226	5.346	5.346	5.369	5.315	5.603	625,192	5.3869	-0.87%
2023-08-31	0	6.930	6.930	6.940	6.750	7.300	1,417,500	9,840,137	6.9419	5.393	5.393	5.400	5.253	5.681	1,821,603	5.4019	-4.94%
2023-08-30	0	7.290	7.290	7.300	7.290	7.890	739,000	5,533,030	7.4872	5.673	5.673	5.681	5.673	6.140	949,675	5.8262	-4.46%
2023-08-29	0	7.630	7.630	7.650	7.390	7.720	197,500	1,501,260	7.6013	5.937	5.937	5.953	5.751	6.007	253,804	5.9150	3.25%
2023-08-28	0	7.390	7.390	7.420	7.390	7.580	316,000	2,359,935	7.4681	5.751	5.751	5.774	5.751	5.898	406,086	5.8114	-1.07%
2023-08-25	0	7.470	7.370	7.470	7.280	8.090	469,500	3,483,360	7.4193	5.813	5.735	5.813	5.665	6.295	603,346	5.7734	2.61%
2023-08-24	0	7.280	7.260	7.280	7.200	7.480	383,500	2,805,708	7.3161	5.665	5.649	5.665	5.603	5.821	492,829	5.6931	0.55%
2023-08-23	0	7.240	7.240	7.300	7.240	7.490	335,500	2,466,674	7.3522	5.634	5.634	5.681	5.634	5.828	431,145	5.7212	-2.82%
2023-08-22	0	7.450	7.450	7.530	7.200	7.660	796,500	5,873,819	7.3745	5.797	5.797	5.860	5.603	5.961	1,023,567	5.7386	-2.49%
2023-08-21	0	7.640	7.500	7.650	7.330	7.640	523,000	3,927,870	7.5103	5.945	5.836	5.953	5.704	5.945	672,098	5.8442	2.83%
2023-08-18	0	7.430	7.430	7.490	7.430	7.740	356,000	2,676,330	7.5178	5.782	5.782	5.828	5.782	6.023	457,489	5.8500	-2.62%
2023-08-17	0	7.630	7.630	7.690	7.410	7.700	358,783	2,702,480	7.5324	5.937	5.937	5.984	5.766	5.992	461,065	5.8614	1.87%
2023-08-16	0	7.490	7.490	7.560	7.460	7.850	366,500	2,770,300	7.5588	5.828	5.828	5.883	5.805	6.109	470,982	5.8820	-3.60%
2023-08-15	0	7.770	7.770	7.820	7.560	7.890	379,256	2,936,725	7.7434	6.046	6.046	6.085	5.883	6.140	487,375	6.0256	-0.89%
2023-08-14	0	7.840	7.800	7.850	7.590	7.920	357,000	2,756,960	7.7226	6.101	6.070	6.109	5.906	6.163	458,774	6.0094	-0.51%
2023-08-11	0	7.880	7.800	7.880	7.750	7.960	239,500	1,881,105	7.8543	6.132	6.070	6.132	6.031	6.194	307,777	6.1119	-1.50%
2023-08-10	0	8.000	8.000	8.040	7.940	8.110	195,000	1,563,276	8.0168	6.225	6.225	6.256	6.179	6.311	250,591	6.2384	-1.23%
2023-08-09	0	8.100	8.080	8.100	7.930	8.150	692,500	5,590,374	8.0727	6.303	6.288	6.303	6.171	6.342	889,919	6.2819	1.50%
2023-08-08	0	7.980	7.960	7.980	7.750	8.030	867,000	6,895,205	7.9529	6.210	6.194	6.210	6.031	6.249	1,114,166	6.1887	1.27%
2023-08-07	0	7.880	7.850	7.880	7.830	8.100	855,000	6,808,439	7.9631	6.132	6.109	6.132	6.093	6.303	1,098,745	6.1966	-3.79%
2023-08-04	0	8.190	8.190	8.270	8.100	8.270	363,500	2,974,345	8.1825	6.373	6.373	6.435	6.303	6.435	467,127	6.3673	-1.09%
2023-08-03	0	8.280	8.180	8.280	8.100	8.470	250,500	2,052,185	8.1924	6.443	6.365	6.443	6.303	6.591	321,913	6.3750	0.12%
2023-08-02	0	8.270	8.190	8.280	8.120	8.330	464,500	3,810,800	8.2041	6.435	6.373	6.443	6.319	6.482	596,920	6.3841	-0.72%
2023-08-01	0	8.330	8.290	8.330	8.300	8.600	446,500	3,753,943	8.4075	6.482	6.451	6.482	6.459	6.692	573,789	6.5424	-4.03%
2023-07-31	0	8.680	8.680	8.700	8.640	8.920	855,605	7,479,454	8.7417	6.754	6.754	6.770	6.723	6.941	1,099,522	6.8025	-1.03%
2023-07-28	0	8.770	8.720	8.770	8.260	8.780	959,000	8,240,440	8.5927	6.824	6.786	6.824	6.428	6.832	1,232,393	6.6865	4.40%
2023-07-27	0	8.400	8.380	8.400	8.330	8.400	63,000	527,615	8.3748	6.537	6.521	6.537	6.482	6.537	80,960	6.5170	0.00%
2023-07-26	0	8.400	8.340	8.390	8.280	8.400	282,500	2,360,860	8.3570	6.537	6.490	6.529	6.443	6.537	363,036	6.5031	0.96%
2023-07-25	0	8.320	8.260	8.320	8.160	8.350	273,000	2,258,892	8.2743	6.474	6.428	6.474	6.350	6.498	350,827	6.4388	0.73%
2023-07-24	0	8.260	8.190	8.260	8.050	8.260	419,000	3,429,859	8.1858	6.428	6.373	6.428	6.264	6.428	538,449	6.3699	0.85%
2023-07-21	0	8.190	8.190	8.250	8.090	8.370	276,500	2,267,080	8.1992	6.373	6.373	6.420	6.295	6.513	355,325	6.3803	-2.03%
2023-07-20	0	8.360	8.310	8.360	8.130	8.400	562,000	4,642,240	8.2602	6.505	6.467	6.505	6.326	6.537	722,216	6.4278	2.83%
2023-07-19	0	8.130	8.120	8.200	8.120	8.290	91,458	745,907	8.1557	6.326	6.319	6.381	6.319	6.451	117,531	6.3465	-2.52%
2023-07-18	0	8.340	8.340	8.350	8.240	8.420	247,000	2,052,215	8.3086	6.490	6.490	6.498	6.412	6.552	317,415	6.4654	-0.71%
2023-07-14	0	8.400	8.340	8.400	8.260	8.700	364,500	3,054,510	8.3800	6.537	6.490	6.537	6.428	6.770	468,412	6.5210	0.48%
2023-07-13	0	8.360	8.320	8.360	8.110	8.360	609,235	5,068,054	8.3187	6.505	6.474	6.505	6.311	6.505	782,917	6.4733	1.33%
2023-07-12	0	8.250	8.250	8.270	8.110	8.310	163,500	1,342,310	8.2098	6.420	6.420	6.435	6.311	6.467	210,111	6.3886	-0.72%
2023-07-11	0	8.310	8.250	8.310	8.240	8.310	237,500	1,966,875	8.2816	6.467	6.420	6.467	6.412	6.467	305,207	6.4444	0.24%
2023-07-10	0	8.290	8.240	8.300	8.180	8.370	325,500	2,698,213	8.2894	6.451	6.412	6.459	6.365	6.513	418,294	6.4505	1.59%
2023-07-07	0	8.160	8.160	8.170	8.060	8.340	203,500	1,656,864	8.1418	6.350	6.350	6.358	6.272	6.490	261,514	6.3357	-0.73%
2023-07-06	0	8.220	8.150	8.220	8.120	8.270	335,416	2,744,507	8.1824	6.396	6.342	6.396	6.319	6.435	431,037	6.3672	-0.48%
2023-07-05	0	8.260	8.260	8.300	8.250	8.570	186,500	1,549,325	8.3074	6.428	6.428	6.459	6.420	6.669	239,668	6.4645	-3.39%
2023-07-04	0	8.550	8.550	8.560	8.320	8.580	492,500	4,193,015	8.5137	6.653	6.653	6.661	6.474	6.677	632,903	6.6251	1.06%
2023-07-03	0	8.460	8.400	8.460	8.260	8.670	560,500	4,719,680	8.4205	6.583	6.537	6.583	6.428	6.747	720,288	6.5525	1.81%
2023-06-30	0	8.310	8.310	8.370	8.020	8.380	343,000	2,855,915	8.3263	6.467	6.467	6.513	6.241	6.521	440,783	6.4792	0.85%
2023-06-29	0	8.240	8.180	8.240	8.100	8.290	338,000	2,771,295	8.1991	6.412	6.365	6.412	6.303	6.451	434,358	6.3802	1.35%
2023-06-28	0	8.130	8.120	8.140	8.010	8.200	381,500	3,079,490	8.0721	6.326	6.319	6.334	6.233	6.381	490,259	6.2814	-0.85%
2023-06-27	0	8.200	8.180	8.220	8.030	8.310	505,500	4,121,300	8.1529	6.381	6.365	6.396	6.249	6.467	649,609	6.3443	1.74%
2023-06-26	0	8.060	8.060	8.100	8.020	8.200	500,500	4,062,465	8.1168	6.272	6.272	6.303	6.241	6.381	643,183	6.3162	-0.25%
2023-06-23	0	8.080	8.050	8.080	8.000	8.150	184,000	1,479,725	8.0420	6.288	6.264	6.288	6.225	6.342	236,455	6.2580	-0.98%
2023-06-21	0	8.160	8.160	8.210	8.110	8.400	372,000	3,046,090	8.1884	6.350	6.350	6.389	6.311	6.537	478,050	6.3719	-2.63%
2023-06-20	0	8.380	8.290	8.380	8.180	8.500	596,500	4,949,565	8.2977	6.521	6.451	6.521	6.365	6.614	766,551	6.4569	-2.44%
2023-06-19	0	8.590	8.510	8.570	8.430	8.720	146,000	1,248,167	8.5491	6.684	6.622	6.669	6.560	6.786	187,622	6.6526	-1.72%
2023-06-16	0	8.740	8.730	8.740	8.460	8.740	891,000	7,689,676	8.6304	6.801	6.793	6.801	6.583	6.801	1,145,008	6.7158	3.31%
2023-06-15	0	8.460	8.460	8.480	8.210	8.480	518,235	4,343,408	8.3812	6.583	6.583	6.599	6.389	6.599	665,974	6.5219	2.30%
2023-06-14	0	8.270	8.200	8.280	8.120	8.280	260,000	2,137,250	8.2202	6.435	6.381	6.443	6.319	6.443	334,121	6.3966	1.97%
2023-06-13	0	8.110	8.080	8.170	8.040	8.220	385,000	3,126,785	8.1215	6.311	6.288	6.358	6.256	6.396	494,756	6.3198	-0.25%
2023-06-12	0	8.130	8.130	8.220	8.100	8.240	714,500	5,819,846	8.1453	6.326	6.326	6.396	6.303	6.412	918,191	6.3384	-2.87%
2023-06-09	0	8.370	8.280	8.370	8.260	8.470	368,000	3,078,540	8.3656	6.513	6.443	6.513	6.428	6.591	472,910	6.5098	-0.59%
2023-06-08	0	8.420	8.410	8.430	8.250	8.510	583,900	4,892,176	8.3784	6.552	6.544	6.560	6.420	6.622	750,359	6.5198	-2.55%
2023-06-07	0	8.640	8.580	8.650	8.480	8.670	363,000	3,112,244	8.5737	6.723	6.677	6.731	6.599	6.747	466,485	6.6717	0.93%
2023-06-06	0	8.560	8.500	8.560	8.370	8.610	814,000	6,920,940	8.5024	6.661	6.614	6.661	6.513	6.700	1,046,056	6.6162	1.66%
2023-06-05	0	8.420	8.410	8.420	8.330	8.550	807,500	6,804,325	8.4264	6.552	6.544	6.552	6.482	6.653	1,037,703	6.5571	-0.94%
2023-06-02	0	8.500	8.450	8.500	8.430	8.600	1,341,000	11,385,618	8.4904	6.614	6.575	6.614	6.560	6.692	1,723,294	6.6069	0.00%
2023-06-01	0	8.500	8.430	8.500	8.320	8.570	231,500	1,949,950	8.4231	6.614	6.560	6.614	6.474	6.669	297,496	6.5545	0.00%
2023-05-31	0	8.500	8.470	8.500	8.300	8.660	1,629,000	13,767,144	8.4513	6.614	6.591	6.614	6.459	6.739	2,093,398	6.5765	-2.41%
2023-05-30	0	8.710	8.530	8.710	8.510	8.710	411,042	3,535,946	8.6024	6.778	6.638	6.778	6.622	6.778	528,222	6.6940	0.40%
2023-05-29	0	8.880	8.830	8.880	8.830	9.180	417,000	3,723,632	8.9296	6.751	6.713	6.751	6.713	6.979	548,530	6.7884	-0.67%
2023-05-25	0	8.940	8.920	8.940	8.830	9.120	701,500	6,293,651	8.9717	6.796	6.781	6.796	6.713	6.933	922,766	6.8204	0.11%
2023-05-24	0	8.930	8.900	8.930	8.810	9.090	504,500	4,498,453	8.9167	6.789	6.766	6.789	6.697	6.910	663,629	6.7786	-0.67%
2023-05-23	0	8.990	8.990	9.010	8.930	9.080	435,500	3,931,062	9.0265	6.834	6.834	6.850	6.789	6.903	572,865	6.8621	-0.11%
2023-05-22	0	9.000	8.960	9.000	8.940	9.410	539,000	4,895,110	9.0818	6.842	6.812	6.842	6.796	7.154	709,011	6.9041	-3.74%
2023-05-19	0	9.350	9.320	9.360	9.310	9.550	734,500	6,911,360	9.4096	7.108	7.085	7.116	7.078	7.260	966,175	7.1533	-1.58%
2023-05-18	0	9.500	9.470	9.500	9.350	9.960	1,200,793	11,418,411	9.5091	7.222	7.199	7.222	7.108	7.572	1,579,546	7.2289	0.74%
2023-05-17	0	9.430	9.380	9.430	9.330	9.550	455,000	4,291,880	9.4327	7.169	7.131	7.169	7.093	7.260	598,516	7.1709	1.07%
2023-05-16	0	9.330	9.320	9.330	9.200	9.410	354,500	3,307,395	9.3297	7.093	7.085	7.093	6.994	7.154	466,316	7.0926	1.19%
2023-05-15	0	9.220	9.210	9.220	9.110	9.280	380,473	3,503,303	9.2078	7.009	7.002	7.009	6.926	7.055	500,481	6.9999	0.22%
2023-05-12	0	9.200	9.200	9.210	9.200	9.400	235,000	2,181,665	9.2837	6.994	6.994	7.002	6.994	7.146	309,123	7.0576	-2.44%
2023-05-11	0	9.430	9.300	9.450	9.290	9.500	302,121	2,841,172	9.4041	7.169	7.070	7.184	7.062	7.222	397,416	7.1491	-0.63%
2023-05-10	0	9.490	9.400	9.490	9.360	9.520	438,850	4,150,263	9.4571	7.214	7.146	7.214	7.116	7.237	577,272	7.1894	0.74%
2023-05-09	0	9.420	9.420	9.440	9.380	9.740	300,000	2,846,455	9.4882	7.161	7.161	7.176	7.131	7.404	394,626	7.2131	-3.58%
2023-05-08	0	9.770	9.680	9.770	9.550	9.840	269,650	2,609,148	9.6761	7.427	7.359	7.427	7.260	7.481	354,703	7.3559	-0.31%
2023-05-05	0	9.800	9.740	9.800	9.740	9.880	162,500	1,592,665	9.8010	7.450	7.404	7.450	7.404	7.511	213,756	7.4509	-0.51%
2023-05-04	0	9.850	9.790	9.850	9.610	10.36	617,000	6,055,739	9.8148	7.488	7.442	7.488	7.306	7.876	811,614	7.4614	2.18%
2023-05-03	0	9.640	9.610	9.670	9.630	9.840	302,500	2,938,465	9.7139	7.328	7.306	7.351	7.321	7.481	397,914	7.3847	-1.23%
2023-05-02	0	9.760	9.750	9.760	9.640	9.890	470,000	4,583,069	9.7512	7.420	7.412	7.420	7.328	7.519	618,247	7.4130	-1.11%
2023-04-28	0	9.870	9.870	9.910	9.740	10.06	543,500	5,395,996	9.9282	7.503	7.503	7.534	7.404	7.648	714,930	7.5476	-1.50%
2023-04-27	0	10.02	10.02	10.06	9.700	10.12	459,000	4,599,414	10.021	7.617	7.617	7.648	7.374	7.693	603,777	7.6177	-0.20%
2023-04-26	0	10.04	10.00	10.06	9.800	10.08	241,446	2,418,991	10.019	7.633	7.602	7.648	7.450	7.663	317,603	7.6164	0.40%
2023-04-25	0	10.00	9.950	10.00	9.770	10.18	581,000	5,766,500	9.9251	7.602	7.564	7.602	7.427	7.739	764,258	7.5452	-3.29%
2023-04-24	0	10.34	10.26	10.34	10.14	10.50	737,500	7,597,648	10.302	7.861	7.800	7.861	7.709	7.982	970,122	7.8316	1.37%
2023-04-21	0	10.20	10.20	10.22	10.06	10.50	503,000	5,119,900	10.179	7.754	7.754	7.769	7.648	7.982	661,656	7.7380	-3.23%
2023-04-20	0	10.54	10.50	10.54	10.32	10.66	756,000	7,957,964	10.526	8.013	7.982	8.013	7.845	8.104	994,457	8.0023	-0.57%
2023-04-19	0	10.60	10.58	10.60	10.52	10.82	947,000	10,058,299	10.621	8.058	8.043	8.058	7.997	8.226	1,245,702	8.0744	0.19%
2023-04-18	0	10.58	10.56	10.58	10.48	10.64	516,000	5,446,279	10.555	8.043	8.028	8.043	7.967	8.089	678,756	8.0239	0.57%
2023-04-17	0	10.52	10.50	10.52	10.36	10.80	838,000	8,773,811	10.470	7.997	7.982	7.997	7.876	8.210	1,102,321	7.9594	-0.38%
2023-04-14	0	10.56	10.52	10.56	10.46	11.00	1,153,181	12,242,995	10.617	8.028	7.997	8.028	7.952	8.362	1,516,916	8.0710	-0.94%
2023-04-13	0	10.66	10.64	10.66	10.18	10.68	2,326,000	24,429,419	10.503	8.104	8.089	8.104	7.739	8.119	3,059,665	7.9843	3.29%
2023-04-12	0	10.32	10.28	10.32	10.12	10.58	1,905,000	19,746,063	10.365	7.845	7.815	7.845	7.693	8.043	2,505,873	7.8799	1.78%
2023-04-11	0	10.14	10.08	10.14	9.400	10.18	1,952,000	19,470,995	9.9749	7.709	7.663	7.709	7.146	7.739	2,567,698	7.5831	4.54%
2023-04-06	0	9.700	9.660	9.700	9.290	9.750	533,800	5,125,539	9.6020	7.374	7.344	7.374	7.062	7.412	702,171	7.2996	-0.31%
2023-04-04	0	9.730	9.600	9.730	9.330	9.750	1,503,500	14,265,777	9.4884	7.397	7.298	7.397	7.093	7.412	1,977,733	7.2132	1.88%
2023-04-03	0	9.550	9.550	9.590	9.000	9.680	1,100,000	10,301,135	9.3647	7.260	7.260	7.290	6.842	7.359	1,446,961	7.1192	-0.42%
2023-03-31	0	9.590	9.480	9.590	9.360	9.660	728,300	6,913,832	9.4931	7.290	7.207	7.290	7.116	7.344	958,020	7.2168	1.37%
2023-03-30	0	9.460	9.400	9.460	9.250	9.560	720,000	6,802,628	9.4481	7.192	7.146	7.192	7.032	7.268	947,102	7.1826	-2.07%
2023-03-29	0	9.660	9.660	9.670	8.670	9.690	2,167,500	20,588,041	9.4985	7.344	7.344	7.351	6.591	7.366	2,851,171	7.2209	10.40%
2023-03-28	0	8.750	8.700	8.750	8.280	8.890	478,500	4,182,105	8.7400	6.652	6.614	6.652	6.295	6.758	629,428	6.6443	-1.80%
2023-03-27	0	8.910	8.850	8.910	8.420	9.100	1,010,500	8,979,877	8.8866	6.774	6.728	6.774	6.401	6.918	1,329,231	6.7557	5.82%
2023-03-24	0	8.420	8.380	8.420	8.360	8.590	857,500	7,255,552	8.4613	6.401	6.371	6.401	6.355	6.530	1,127,972	6.4324	-1.64%
2023-03-23	0	8.560	8.520	8.560	8.460	8.990	273,000	2,330,599	8.5370	6.507	6.477	6.507	6.431	6.834	359,109	6.4899	1.30%
2023-03-22	0	8.450	8.450	8.500	8.220	8.590	762,500	6,486,720	8.5072	6.424	6.424	6.462	6.249	6.530	1,003,007	6.4673	0.96%
2023-03-21	0	8.370	8.360	8.370	8.010	8.440	1,200,001	9,947,903	8.2899	6.363	6.355	6.363	6.089	6.416	1,578,504	6.3021	2.70%
2023-03-20	0	8.150	8.090	8.150	8.080	8.400	668,501	5,480,058	8.1975	6.196	6.150	6.196	6.143	6.386	879,359	6.2319	-5.45%
2023-03-17	0	8.620	8.540	8.620	8.460	8.680	675,500	5,783,805	8.5623	6.553	6.492	6.553	6.431	6.599	888,566	6.5091	2.25%
2023-03-16	0	8.430	8.410	8.430	8.420	8.700	600,501	5,097,649	8.4890	6.409	6.393	6.409	6.401	6.614	789,910	6.4535	-3.44%
2023-03-15	0	8.730	8.620	8.730	8.400	8.850	459,224	3,989,493	8.6875	6.637	6.553	6.637	6.386	6.728	604,072	6.6043	3.31%
2023-03-14	0	8.450	8.450	8.540	8.430	8.960	512,499	4,433,301	8.6504	6.424	6.424	6.492	6.409	6.812	674,151	6.5761	-3.43%
2023-03-13	0	8.750	8.750	8.860	8.750	8.990	1,208,270	10,677,431	8.8370	6.652	6.652	6.735	6.652	6.834	1,589,381	6.7180	-2.45%
2023-03-10	0	8.970	8.900	8.970	8.850	9.080	1,087,000	9,715,073	8.9375	6.819	6.766	6.819	6.728	6.903	1,429,860	6.7944	-1.64%
2023-03-09	0	9.120	9.120	9.160	9.010	9.280	747,000	6,838,555	9.1547	6.933	6.933	6.964	6.850	7.055	982,618	6.9595	-0.44%
2023-03-08	0	9.160	9.130	9.160	9.090	9.230	520,100	4,757,609	9.1475	6.964	6.941	6.964	6.910	7.017	684,149	6.9540	-1.93%
2023-03-07	0	9.340	9.320	9.340	9.250	9.530	817,604	7,645,504	9.3511	7.100	7.085	7.100	7.032	7.245	1,075,492	7.1088	-2.30%
2023-03-06	0	9.560	9.510	9.560	9.500	9.690	168,000	1,607,925	9.5710	7.268	7.230	7.268	7.222	7.366	220,990	7.2760	-1.34%
2023-03-03	0	9.690	9.610	9.690	9.430	9.720	745,000	7,112,208	9.5466	7.366	7.306	7.366	7.169	7.389	979,987	7.2575	1.89%
2023-03-02	0	9.510	9.500	9.510	9.210	9.560	677,920	6,348,860	9.3652	7.230	7.222	7.230	7.002	7.268	891,749	7.1196	-0.73%
2023-03-01	0	9.580	9.560	9.580	9.400	9.660	541,999	5,163,575	9.5269	7.283	7.268	7.283	7.146	7.344	712,956	7.2425	-0.21%
2023-02-28	0	9.600	9.520	9.600	9.280	9.630	469,500	4,452,310	9.4831	7.298	7.237	7.298	7.055	7.321	617,589	7.2092	2.13%
2023-02-27	0	9.400	9.380	9.400	9.000	9.400	591,000	5,444,675	9.2126	7.146	7.131	7.146	6.842	7.146	777,413	7.0036	0.86%
2023-02-24	0	9.320	9.260	9.320	9.270	9.560	223,500	2,086,102	9.3338	7.085	7.040	7.085	7.047	7.268	293,996	7.0957	-2.51%
2023-02-23	0	9.560	9.560	9.570	9.450	9.650	247,000	2,364,385	9.5724	7.268	7.268	7.275	7.184	7.336	324,909	7.2771	0.00%
2023-02-22	0	9.560	9.500	9.560	9.440	9.590	317,000	3,012,850	9.5043	7.268	7.222	7.268	7.176	7.290	416,988	7.2253	0.10%
2023-02-21	0	9.550	9.500	9.550	9.400	9.660	372,602	3,545,923	9.5167	7.260	7.222	7.260	7.146	7.344	490,128	7.2347	0.63%
2023-02-20	0	9.490	9.420	9.490	9.180	9.550	1,462,214	13,674,791	9.3521	7.214	7.161	7.214	6.979	7.260	1,923,424	7.1096	0.74%
2023-02-17	0	9.420	9.340	9.420	9.250	9.520	433,000	4,070,394	9.4004	7.161	7.100	7.161	7.032	7.237	569,576	7.1464	2.06%
2023-02-16	0	9.230	9.230	9.240	9.230	9.510	612,500	5,740,215	9.3718	7.017	7.017	7.024	7.017	7.230	805,694	7.1246	-1.91%
2023-02-15	0	9.410	9.400	9.410	9.310	9.570	534,205	5,018,345	9.3940	7.154	7.146	7.154	7.078	7.275	702,703	7.1415	-1.57%
2023-02-14	0	9.560	9.560	9.630	9.530	9.970	613,000	5,914,556	9.6485	7.268	7.268	7.321	7.245	7.579	806,352	7.3350	-2.45%
2023-02-13	0	9.800	9.780	9.800	9.550	10.06	757,000	7,378,540	9.7471	7.450	7.435	7.450	7.260	7.648	995,772	7.4099	-1.11%
2023-02-10	0	9.910	9.910	9.930	9.670	10.46	777,500	7,735,150	9.9487	7.534	7.534	7.549	7.351	7.952	1,022,738	7.5632	-4.53%
2023-02-09	0	10.38	10.32	10.38	10.04	10.44	667,500	6,865,480	10.285	7.891	7.845	7.891	7.633	7.937	878,042	7.8191	-0.19%
2023-02-08	0	10.40	10.40	10.44	9.980	10.58	2,434,000	25,472,730	10.465	7.906	7.906	7.937	7.587	8.043	3,201,730	7.9559	2.36%
2023-02-07	0	10.16	10.14	10.16	9.980	10.34	1,131,500	11,447,959	10.118	7.724	7.709	7.724	7.587	7.861	1,488,397	7.6915	3.04%
2023-02-06	0	9.860	9.860	9.870	9.700	10.34	1,889,500	18,654,650	9.8728	7.496	7.496	7.503	7.374	7.861	2,485,484	7.5054	-4.09%
2023-02-03	0	10.28	10.28	10.30	9.600	10.54	5,007,500	51,340,284	10.253	7.815	7.815	7.830	7.298	8.013	6,586,961	7.7942	7.64%
2023-02-02	0	9.550	9.550	9.560	9.450	9.840	1,674,500	16,085,387	9.6061	7.260	7.260	7.268	7.184	7.481	2,202,669	7.3027	-0.52%
2023-02-01	0	9.600	9.520	9.600	9.200	9.600	1,062,000	9,991,955	9.4086	7.298	7.237	7.298	6.994	7.298	1,396,975	7.1526	3.45%
2023-01-31	0	9.280	9.240	9.280	8.930	9.290	1,579,000	14,444,505	9.1479	7.055	7.024	7.055	6.789	7.062	2,077,047	6.9543	2.65%
2023-01-30	0	9.040	9.030	9.040	9.040	9.580	628,500	5,770,647	9.1816	6.872	6.865	6.872	6.872	7.283	826,741	6.9800	-4.34%
2023-01-27	0	9.450	9.360	9.460	9.320	9.600	248,500	2,336,465	9.4023	7.184	7.116	7.192	7.085	7.298	326,882	7.1477	-0.94%
2023-01-26	0	9.540	9.490	9.540	9.420	9.630	305,000	2,906,105	9.5282	7.252	7.214	7.252	7.161	7.321	401,203	7.2435	1.49%
2023-01-20	0	9.400	9.360	9.400	9.280	9.520	257,000	2,407,880	9.3692	7.146	7.116	7.146	7.055	7.237	338,063	7.1226	-0.21%
2023-01-19	0	9.420	9.420	9.430	9.310	9.500	500,500	4,716,620	9.4238	7.161	7.161	7.169	7.078	7.222	658,367	7.1641	-1.05%
2023-01-18	0	9.520	9.520	9.580	9.440	10.00	1,362,000	13,176,850	9.6746	7.237	7.237	7.283	7.176	7.602	1,791,601	7.3548	-6.30%
2023-01-17	0	10.16	10.10	10.16	9.890	10.48	1,199,000	12,067,960	10.065	7.724	7.678	7.724	7.519	7.967	1,577,187	7.6516	-1.93%
2023-01-16	0	10.36	10.30	10.36	9.600	10.40	4,625,500	46,785,095	10.115	7.876	7.830	7.876	7.298	7.906	6,084,471	7.6893	8.37%
2023-01-13	0	9.560	9.510	9.560	8.980	9.570	1,680,214	15,657,810	9.3189	7.268	7.230	7.268	6.827	7.275	2,210,185	7.0844	7.30%
2023-01-12	0	8.910	8.780	8.910	8.750	9.190	874,000	7,816,490	8.9434	6.774	6.675	6.774	6.652	6.986	1,149,676	6.7989	-1.66%
2023-01-11	0	9.060	9.050	9.060	8.800	9.180	1,632,000	14,758,030	9.0429	6.888	6.880	6.888	6.690	6.979	2,146,764	6.8745	2.95%
2023-01-10	0	8.800	8.730	8.800	8.660	8.950	756,000	6,673,829	8.8278	6.690	6.637	6.690	6.583	6.804	994,457	6.7110	0.46%
2023-01-09	0	8.760	8.700	8.760	8.550	8.760	695,935	6,027,582	8.6611	6.659	6.614	6.659	6.500	6.659	915,446	6.5843	2.46%
2023-01-06	0	8.550	8.550	8.560	8.400	8.700	573,500	4,879,306	8.5079	6.500	6.500	6.507	6.386	6.614	754,393	6.4679	-1.72%
2023-01-05	0	8.700	8.600	8.700	8.590	8.850	601,499	5,217,717	8.6745	6.614	6.538	6.614	6.530	6.728	791,223	6.5945	-0.23%
2023-01-04	0	8.720	8.720	8.730	8.610	8.850	663,500	5,776,970	8.7068	6.629	6.629	6.637	6.545	6.728	872,781	6.6190	-0.57%
2023-01-03	0	8.770	8.770	8.780	8.120	8.770	2,339,500	19,872,280	8.4942	6.667	6.667	6.675	6.173	6.667	3,077,423	6.4574	8.27%
2022-12-30	0	8.100	8.100	8.130	7.900	8.200	665,000	5,362,205	8.0635	6.158	6.158	6.181	6.006	6.234	874,754	6.1300	1.25%
2022-12-29	0	8.000	7.940	8.000	7.820	8.070	640,499	5,110,749	7.9793	6.082	6.036	6.082	5.945	6.135	842,525	6.0660	0.76%
2022-12-28	0	7.940	7.890	7.940	7.820	8.260	859,000	6,882,000	8.0116	6.036	5.998	6.036	5.945	6.279	1,129,945	6.0906	-3.05%
2022-12-23	0	8.190	8.100	8.190	8.160	8.270	342,200	2,813,995	8.2232	6.226	6.158	6.226	6.203	6.287	450,136	6.2514	-0.12%
2022-12-22	0	8.200	8.120	8.200	8.150	8.380	388,500	3,201,965	8.2419	6.234	6.173	6.234	6.196	6.371	511,040	6.2656	-0.12%
2022-12-21	0	8.210	8.200	8.210	8.150	8.290	260,000	2,134,575	8.2099	6.241	6.234	6.241	6.196	6.302	342,009	6.2413	0.12%
2022-12-20	0	8.200	8.200	8.210	8.150	8.370	723,500	5,970,905	8.2528	6.234	6.234	6.241	6.196	6.363	951,706	6.2739	-1.09%
2022-12-19	0	8.290	8.270	8.290	8.240	8.540	407,101	3,382,119	8.3078	6.302	6.287	6.302	6.264	6.492	535,508	6.3157	-1.89%
2022-12-16	0	8.450	8.400	8.450	8.120	8.500	1,004,500	8,426,300	8.3886	6.424	6.386	6.424	6.173	6.462	1,321,338	6.3771	2.05%
2022-12-15	0	8.280	8.220	8.280	8.110	8.290	841,236	6,907,389	8.2110	6.295	6.249	6.295	6.165	6.302	1,106,578	6.2421	-0.24%
2022-12-14	0	8.300	8.290	8.300	8.160	8.340	1,239,500	10,245,475	8.2658	6.310	6.302	6.310	6.203	6.340	1,630,462	6.2838	0.61%
2022-12-13	0	8.250	8.200	8.250	8.170	8.390	1,826,000	15,068,350	8.2521	6.272	6.234	6.272	6.211	6.378	2,401,955	6.2734	-1.79%
2022-12-12	0	8.400	8.350	8.400	8.280	8.500	1,601,000	13,372,322	8.3525	6.386	6.348	6.386	6.295	6.462	2,105,986	6.3497	2.07%
2022-12-09	0	8.230	8.250	8.260	8.130	8.400	1,611,500	13,218,517	8.2026	6.257	6.272	6.279	6.181	6.386	2,119,798	6.2357	-1.67%
2022-12-08	0	8.370	8.300	8.370	8.170	8.500	2,247,000	18,783,931	8.3596	6.363	6.310	6.363	6.211	6.462	2,955,747	6.3551	-0.24%
2022-12-07	0	8.390	8.360	8.390	8.300	8.600	3,299,616	27,843,597	8.4384	6.378	6.355	6.378	6.310	6.538	4,340,378	6.4150	1.33%
2022-12-06	0	8.280	8.280	8.290	8.090	8.350	2,177,500	17,954,846	8.2456	6.295	6.295	6.302	6.150	6.348	2,864,325	6.2684	1.60%
2022-12-05	0	8.150	8.120	8.150	7.980	8.180	1,974,398	16,004,674	8.1061	6.196	6.173	6.196	6.067	6.219	2,597,161	6.1624	2.00%
2022-12-02	0	7.990	7.990	8.000	7.890	8.070	2,102,449	16,785,211	7.9836	6.074	6.074	6.082	5.998	6.135	2,765,601	6.0693	0.88%
2022-12-01	0	7.920	7.920	7.930	7.810	8.030	2,271,000	17,980,099	7.9173	6.021	6.021	6.028	5.937	6.105	2,987,317	6.0188	1.15%
2022-11-30	0	7.830	7.830	7.880	7.740	7.880	1,148,500	8,992,635	7.8299	5.952	5.952	5.990	5.884	5.990	1,510,759	5.9524	0.51%
2022-11-29	0	7.790	7.780	7.790	7.470	7.810	1,091,500	8,411,805	7.7066	5.922	5.914	5.922	5.679	5.937	1,435,780	5.8587	4.14%
2022-11-28	0	7.480	7.450	7.480	7.180	7.480	701,000	5,182,010	7.3923	5.686	5.664	5.686	5.458	5.686	922,109	5.6197	1.36%
2022-11-25	0	7.380	7.360	7.380	7.220	7.390	766,000	5,635,990	7.3577	5.610	5.595	5.610	5.489	5.618	1,007,611	5.5934	0.41%
2022-11-24	0	7.350	7.350	7.360	7.190	7.390	414,000	3,049,400	7.3657	5.588	5.588	5.595	5.466	5.618	544,583	5.5995	0.41%
2022-11-23	0	7.320	7.320	7.330	7.130	7.350	625,900	4,567,109	7.2969	5.565	5.565	5.572	5.420	5.588	823,321	5.5472	0.55%
2022-11-22	0	7.280	7.280	7.300	7.200	7.360	1,420,500	10,328,620	7.2711	5.534	5.534	5.550	5.474	5.595	1,868,553	5.5276	-1.49%
2022-11-21	0	7.390	7.390	7.400	7.220	7.490	1,234,218	9,103,048	7.3756	5.618	5.618	5.626	5.489	5.694	1,623,514	5.6070	-0.54%
2022-11-18	0	7.430	7.410	7.430	7.340	7.460	1,018,084	7,543,583	7.4096	5.648	5.633	5.648	5.580	5.671	1,339,207	5.6329	0.95%
2022-11-17	0	7.360	7.340	7.360	7.040	7.470	906,500	6,546,430	7.2217	5.595	5.580	5.595	5.352	5.679	1,192,427	5.4900	0.55%
2022-11-16	0	7.320	7.280	7.320	7.240	7.380	1,170,500	8,536,715	7.2932	5.565	5.534	5.565	5.504	5.610	1,539,698	5.5444	0.83%
2022-11-15	0	7.260	7.220	7.260	7.060	7.270	954,772	6,882,447	7.2085	5.519	5.489	5.519	5.367	5.527	1,255,925	5.4800	1.26%
2022-11-14	0	7.170	7.130	7.170	6.600	7.170	1,733,000	12,272,130	7.0814	5.451	5.420	5.451	5.017	5.451	2,279,621	5.3834	4.98%
2022-11-11	0	6.830	6.790	6.830	6.670	6.900	1,141,503	7,743,134	6.7833	5.192	5.162	5.192	5.071	5.245	1,501,555	5.1567	2.40%
2022-11-10	0	6.670	6.560	6.670	6.170	6.680	2,474,000	15,885,560	6.4210	5.071	4.987	5.071	4.691	5.078	3,254,347	4.8813	-1.62%
2022-11-09	0	6.780	6.780	6.790	6.650	6.880	1,377,500	9,306,705	6.7562	5.154	5.154	5.162	5.055	5.230	1,811,990	5.1362	-1.02%
2022-11-08	0	6.850	6.790	6.860	6.730	6.860	570,000	3,867,680	6.7854	5.207	5.162	5.215	5.116	5.215	749,789	5.1584	-0.15%
2022-11-07	0	6.860	6.860	6.870	6.680	6.860	1,292,146	8,784,184	6.7981	5.215	5.215	5.223	5.078	5.215	1,699,713	5.1680	2.54%
2022-11-04	0	6.690	6.690	6.700	6.530	6.720	2,380,000	15,819,630	6.6469	5.086	5.086	5.093	4.964	5.109	3,130,697	5.0531	2.45%
2022-11-03	0	6.530	6.490	6.530	6.380	6.600	1,591,500	10,284,845	6.4624	4.964	4.934	4.964	4.850	5.017	2,093,489	4.9128	1.08%
2022-11-02	0	6.460	6.450	6.490	6.410	6.560	1,172,000	7,613,616	6.4963	4.911	4.903	4.934	4.873	4.987	1,541,671	4.9385	0.16%
2022-11-01	0	6.450	6.450	6.460	6.200	6.540	2,057,800	13,142,293	6.3866	4.903	4.903	4.911	4.713	4.972	2,706,869	4.8552	1.57%
2022-10-31	0	6.350	6.340	6.350	6.060	6.370	1,088,000	6,807,205	6.2566	4.827	4.820	4.827	4.607	4.843	1,431,176	4.7564	1.11%
2022-10-28	0	6.280	6.260	6.290	6.230	6.430	1,104,000	6,960,355	6.3047	4.774	4.759	4.782	4.736	4.888	1,452,223	4.7929	-1.87%
2022-10-27	0	6.400	6.380	6.400	6.260	6.400	1,123,000	7,130,045	6.3491	4.865	4.850	4.865	4.759	4.865	1,477,216	4.8267	0.31%
2022-10-26	0	6.380	6.320	6.380	6.210	6.450	1,913,000	12,156,125	6.3545	4.850	4.805	4.850	4.721	4.903	2,516,397	4.8308	0.95%
2022-10-25	0	6.320	6.320	6.330	6.140	6.380	1,241,500	7,769,045	6.2578	4.805	4.805	4.812	4.668	4.850	1,633,093	4.7573	1.12%
2022-10-24	0	6.250	6.170	6.250	6.070	6.480	1,530,794	9,504,546	6.2089	4.751	4.691	4.751	4.614	4.926	2,013,636	4.7201	-2.19%
2022-10-21	0	6.390	6.320	6.390	6.200	6.400	1,590,000	10,033,780	6.3106	4.858	4.805	4.858	4.713	4.865	2,091,516	4.7974	1.11%
2022-10-20	0	6.320	6.320	6.330	6.060	6.400	1,652,239	10,357,053	6.2685	4.805	4.805	4.812	4.607	4.865	2,173,387	4.7654	2.93%
2022-10-19	0	6.140	6.140	6.180	6.100	6.200	643,500	3,953,170	6.1432	4.668	4.668	4.698	4.637	4.713	846,472	4.6702	0.33%
2022-10-18	0	6.120	6.120	6.130	6.010	6.280	487,000	2,969,595	6.0977	4.653	4.653	4.660	4.569	4.774	640,609	4.6356	0.66%
2022-10-17	0	6.080	6.080	6.100	5.910	6.160	854,163	5,150,158	6.0295	4.622	4.622	4.637	4.493	4.683	1,123,582	4.5837	3.23%
2022-10-14	0	5.890	5.890	5.900	5.750	6.040	783,500	4,624,685	5.9026	4.478	4.478	4.485	4.371	4.592	1,030,631	4.4872	3.33%
2022-10-13	0	5.700	5.660	5.700	5.530	5.740	1,068,340	6,070,564	5.6822	4.333	4.303	4.333	4.204	4.364	1,405,315	4.3197	1.79%
2022-10-12	0	5.600	5.580	5.610	5.440	5.750	738,000	4,112,365	5.5723	4.257	4.242	4.265	4.136	4.371	970,779	4.2361	0.36%
2022-10-11	0	5.580	5.530	5.580	5.490	5.640	771,500	4,293,290	5.5649	4.242	4.204	4.242	4.174	4.288	1,014,846	4.2305	0.90%
2022-10-10	0	5.530	5.470	5.530	5.440	5.580	171,911	948,473	5.5172	4.204	4.158	4.204	4.136	4.242	226,135	4.1943	-1.95%
2022-10-07	0	5.640	5.580	5.640	5.540	5.700	383,000	2,159,360	5.6380	4.288	4.242	4.288	4.212	4.333	503,805	4.2861	-2.76%
2022-10-06	0	5.800	5.790	5.800	5.610	5.880	612,000	3,519,655	5.7511	4.409	4.402	4.409	4.265	4.470	805,036	4.3720	0.00%
2022-10-05	0	5.800	5.740	5.800	5.520	5.800	930,500	5,315,435	5.7125	4.409	4.364	4.409	4.196	4.409	1,223,997	4.3427	6.23%
2022-10-03	0	5.460	5.420	5.460	5.310	5.580	800,500	4,367,410	5.4559	4.151	4.120	4.151	4.037	4.242	1,052,993	4.1476	-2.15%
2022-09-30	0	5.580	5.580	5.590	5.400	5.610	1,630,500	8,966,985	5.4995	4.242	4.242	4.250	4.105	4.265	2,144,791	4.1808	-0.53%
2022-09-29	0	5.610	5.560	5.610	5.500	5.680	1,447,500	8,059,770	5.5681	4.265	4.227	4.265	4.181	4.318	1,904,069	4.2329	3.13%
2022-09-28	0	5.440	5.420	5.460	5.320	5.570	1,230,170	6,692,509	5.4403	4.136	4.120	4.151	4.044	4.234	1,618,189	4.1358	-1.63%
2022-09-27	0	5.530	5.520	5.550	5.280	5.570	821,000	4,487,153	5.4655	4.204	4.196	4.219	4.014	4.234	1,079,959	4.1549	3.36%
2022-09-26	0	5.350	5.330	5.350	5.300	5.460	1,517,330	8,143,307	5.3669	4.067	4.052	4.067	4.029	4.151	1,995,925	4.0800	-0.93%
2022-09-23	0	5.400	5.360	5.400	5.350	5.590	1,438,500	7,832,880	5.4452	4.105	4.075	4.105	4.067	4.250	1,892,230	4.1395	-3.40%
2022-09-22	0	5.590	5.530	5.590	5.500	5.860	1,990,000	11,093,116	5.5744	4.250	4.204	4.250	4.181	4.455	2,617,684	4.2378	-3.29%
2022-09-21	0	5.780	5.780	5.790	5.670	6.020	1,298,000	7,570,885	5.8327	4.394	4.394	4.402	4.310	4.576	1,707,414	4.4341	-4.62%
2022-09-20	0	6.060	5.980	6.060	5.960	6.160	1,327,500	8,001,305	6.0273	4.607	4.546	4.607	4.531	4.683	1,746,219	4.5821	-0.49%
2022-09-19	0	6.090	6.060	6.100	6.020	6.140	839,000	5,094,145	6.0717	4.630	4.607	4.637	4.576	4.668	1,103,637	4.6158	-0.98%
2022-09-16	0	6.150	6.150	6.170	6.150	6.350	828,311	5,123,249	6.1852	4.675	4.675	4.691	4.675	4.827	1,089,576	4.7021	-2.07%
2022-09-15	0	6.280	6.220	6.280	6.120	6.350	1,191,500	7,450,035	6.2527	4.774	4.729	4.774	4.653	4.827	1,567,322	4.7534	0.32%
2022-09-14	0	6.260	6.250	6.260	6.110	6.300	620,000	3,857,342	6.2215	4.759	4.751	4.759	4.645	4.789	815,560	4.7297	-0.48%
2022-09-13	0	6.290	6.290	6.300	6.130	6.290	747,500	4,665,607	6.2416	4.782	4.782	4.789	4.660	4.782	983,276	4.7450	1.78%
2022-09-09	0	6.180	6.180	6.190	5.930	6.180	1,476,000	9,011,000	6.1050	4.698	4.698	4.706	4.508	4.698	1,941,558	4.6411	3.87%
2022-09-08	0	5.950	5.920	5.950	5.890	6.040	939,500	5,585,234	5.9449	4.523	4.500	4.523	4.478	4.592	1,235,836	4.5194	-1.49%
2022-09-07	0	6.040	6.000	6.040	5.850	6.040	630,500	3,748,170	5.9448	4.592	4.561	4.592	4.447	4.592	829,372	4.5193	0.17%
2022-09-06	0	6.030	5.980	6.030	5.840	6.050	1,188,000	7,046,823	5.9317	4.584	4.546	4.584	4.440	4.599	1,562,718	4.5093	-1.31%
2022-09-05	0	6.110	6.040	6.110	5.930	6.200	892,500	5,386,000	6.0347	4.645	4.592	4.645	4.508	4.713	1,174,011	4.5877	0.33%
2022-09-02	0	6.090	6.040	6.090	6.000	6.240	1,170,000	7,105,645	6.0732	4.630	4.592	4.630	4.561	4.744	1,539,040	4.6169	-2.09%
2022-09-01	0	6.220	6.170	6.220	6.160	6.290	675,500	4,202,790	6.2217	4.729	4.691	4.729	4.683	4.782	888,566	4.7299	-0.96%
2022-08-31	0	6.280	6.230	6.280	6.160	6.290	1,146,500	7,150,170	6.2365	4.774	4.736	4.774	4.683	4.782	1,508,128	4.7411	0.64%
2022-08-30	0	6.240	6.200	6.240	6.160	6.340	987,000	6,153,990	6.2350	4.744	4.713	4.744	4.683	4.820	1,298,319	4.7400	-2.50%
2022-08-29	0	6.400	6.400	6.430	6.170	6.440	882,500	5,602,635	6.3486	4.865	4.865	4.888	4.691	4.896	1,160,857	4.8263	2.56%
2022-08-26	0	6.240	6.240	6.250	6.120	6.690	1,789,000	11,312,911	6.3236	4.744	4.744	4.751	4.653	5.086	2,353,285	4.8073	-2.80%
2022-08-25	0	6.420	6.360	6.410	6.280	6.440	401,000	2,548,892	6.3563	4.881	4.835	4.873	4.774	4.896	527,483	4.8322	1.74%
2022-08-24	0	6.310	6.260	6.310	6.180	6.360	636,500	3,964,935	6.2293	4.797	4.759	4.797	4.698	4.835	837,264	4.7356	1.28%
2022-08-23	0	6.230	6.220	6.230	6.230	6.350	113,000	707,735	6.2631	4.736	4.729	4.736	4.736	4.827	148,642	4.7613	-2.20%
2022-08-22	0	6.370	6.270	6.370	6.160	6.370	219,000	1,377,410	6.2895	4.843	4.767	4.843	4.683	4.843	288,077	4.7814	1.59%
2022-08-19	0	6.270	6.260	6.300	6.240	6.370	275,500	1,738,544	6.3105	4.767	4.759	4.789	4.744	4.843	362,398	4.7973	0.48%
2022-08-18	0	6.240	6.240	6.280	6.240	6.380	440,000	2,770,379	6.2963	4.744	4.744	4.774	4.744	4.850	578,784	4.7865	-1.58%
2022-08-17	0	6.340	6.340	6.360	6.340	6.410	149,000	950,590	6.3798	4.820	4.820	4.835	4.820	4.873	195,997	4.8500	0.00%
2022-08-16	0	6.340	6.340	6.390	6.310	6.480	307,000	1,959,748	6.3835	4.820	4.820	4.858	4.797	4.926	403,834	4.8529	-0.94%
2022-08-15	0	6.400	6.400	6.410	6.380	6.490	198,802	1,279,557	6.4363	4.865	4.865	4.873	4.850	4.934	261,508	4.8930	0.00%
2022-08-12	0	6.400	6.400	6.440	6.380	6.490	223,000	1,432,740	6.4248	4.865	4.865	4.896	4.850	4.934	293,338	4.8843	-1.99%
2022-08-11	0	6.530	6.460	6.530	6.360	6.530	377,000	2,428,660	6.4421	4.964	4.911	4.964	4.835	4.964	495,913	4.8974	3.49%
2022-08-10	0	6.310	6.310	6.320	6.310	6.540	275,500	1,748,445	6.3464	4.797	4.797	4.805	4.797	4.972	362,398	4.8247	-2.17%
2022-08-09	0	6.450	6.430	6.440	6.410	6.560	274,500	1,769,005	6.4445	4.903	4.888	4.896	4.873	4.987	361,083	4.8992	0.00%
2022-08-08	0	6.450	6.430	6.450	6.410	6.650	425,500	2,754,415	6.4734	4.903	4.888	4.903	4.873	5.055	559,711	4.9211	-1.38%
2022-08-05	0	6.540	6.540	6.550	6.440	6.640	503,000	3,303,689	6.5680	4.972	4.972	4.979	4.896	5.048	661,656	4.9931	1.71%
2022-08-04	0	6.430	6.370	6.430	6.350	6.500	900,500	5,769,495	6.4070	4.888	4.843	4.888	4.827	4.941	1,184,535	4.8707	-0.46%
2022-08-03	0	6.460	6.420	6.460	6.350	6.590	387,000	2,504,095	6.4705	4.911	4.881	4.911	4.827	5.010	509,067	4.9190	1.25%
2022-08-02	0	6.380	6.380	6.420	6.220	6.470	910,500	5,744,930	6.3096	4.850	4.850	4.881	4.729	4.919	1,197,689	4.7967	-0.16%
2022-08-01	0	6.390	6.380	6.490	6.380	6.650	394,500	2,561,690	6.4935	4.858	4.850	4.934	4.850	5.055	518,933	4.9365	-2.89%
2022-07-29	0	6.580	6.580	6.660	6.500	6.830	534,000	3,544,580	6.6378	5.002	5.002	5.063	4.941	5.192	702,434	5.0461	-3.94%
2022-07-28	0	6.850	6.830	6.850	6.810	6.950	202,500	1,388,885	6.8587	5.207	5.192	5.207	5.177	5.283	266,372	5.2141	1.48%
2022-07-27	0	6.750	6.750	6.760	6.750	6.950	405,000	2,776,970	6.8567	5.131	5.131	5.139	5.131	5.283	532,745	5.2126	-2.03%
2022-07-26	0	6.890	6.890	6.900	6.880	7.080	430,211	2,982,667	6.9330	5.238	5.238	5.245	5.230	5.382	565,908	5.2706	-2.55%
2022-07-25	0	7.070	7.070	7.170	6.980	7.190	446,000	3,155,142	7.0743	5.375	5.375	5.451	5.306	5.466	586,677	5.3780	-0.42%
2022-07-22	0	7.100	7.090	7.150	7.100	7.250	727,500	5,213,707	7.1666	5.398	5.390	5.436	5.398	5.512	956,967	5.4482	-0.14%
2022-07-21	0	7.110	7.020	7.110	6.860	7.180	1,285,500	9,103,652	7.0818	5.405	5.337	5.405	5.215	5.458	1,690,971	5.3837	3.64%
2022-07-20	0	6.860	6.860	6.900	6.700	6.940	680,500	4,680,552	6.8781	5.215	5.215	5.245	5.093	5.276	895,143	5.2288	2.39%
2022-07-19	0	6.700	6.680	6.700	6.660	6.810	316,000	2,117,477	6.7009	5.093	5.078	5.093	5.063	5.177	415,672	5.0941	-1.47%
2022-07-18	0	6.800	6.720	6.800	6.520	6.890	553,500	3,723,300	6.7268	5.169	5.109	5.169	4.957	5.238	728,084	5.1138	0.74%
2022-07-15	0	6.750	6.710	6.750	6.700	7.000	1,031,500	7,025,980	6.8114	5.131	5.101	5.131	5.093	5.321	1,356,855	5.1781	-3.71%
2022-07-14	0	7.010	7.000	7.010	6.930	7.090	557,276	3,912,005	7.0199	5.329	5.321	5.329	5.268	5.390	733,051	5.3366	1.15%
2022-07-13	0	6.930	6.900	6.930	6.900	7.030	653,000	4,543,867	6.9584	5.268	5.245	5.268	5.245	5.344	858,969	5.2899	-0.29%
2022-07-12	0	6.950	6.900	6.950	6.900	7.280	947,000	6,618,690	6.9891	5.283	5.245	5.283	5.245	5.534	1,245,702	5.3132	-3.20%
2022-07-11	0	7.180	7.110	7.230	7.080	7.280	737,000	5,270,705	7.1516	5.458	5.405	5.496	5.382	5.534	969,464	5.4367	-0.83%
2022-07-08	0	7.240	7.240	7.280	7.190	7.370	593,500	4,317,250	7.2742	5.504	5.504	5.534	5.466	5.603	780,701	5.5300	-0.28%
2022-07-07	0	7.260	7.200	7.260	7.150	7.480	812,000	5,879,272	7.2405	5.519	5.474	5.519	5.436	5.686	1,068,120	5.5043	-1.36%
2022-07-06	0	7.360	7.300	7.360	7.220	7.500	1,222,000	8,989,435	7.3563	5.595	5.550	5.595	5.489	5.702	1,607,442	5.5924	0.55%
2022-07-05	0	7.320	7.310	7.370	7.310	7.780	1,452,000	10,840,795	7.4661	5.565	5.557	5.603	5.557	5.914	1,909,988	5.6758	-5.43%
2022-07-04	0	7.740	7.680	7.740	7.610	7.840	942,500	7,262,195	7.7052	5.884	5.838	5.884	5.785	5.960	1,239,782	5.8576	-0.64%
2022-06-30	0	7.790	7.790	7.800	7.600	7.800	1,172,000	9,080,160	7.7476	5.922	5.922	5.930	5.778	5.930	1,541,671	5.8898	2.37%
2022-06-29	0	7.610	7.610	7.620	7.440	7.770	816,000	6,186,935	7.5820	5.785	5.785	5.793	5.656	5.907	1,073,382	5.7640	-1.17%
2022-06-28	0	7.700	7.700	7.720	7.600	7.920	834,500	6,394,920	7.6632	5.854	5.854	5.869	5.778	6.021	1,097,717	5.8257	-1.41%
2022-06-27	0	7.810	7.780	7.810	7.700	7.950	1,590,000	12,415,245	7.8083	5.937	5.914	5.937	5.854	6.044	2,091,516	5.9360	-0.64%
2022-06-24	0	7.860	7.820	7.860	7.350	7.870	3,152,500	24,350,520	7.7242	5.975	5.945	5.975	5.588	5.983	4,146,859	5.8720	6.94%
2022-06-23	0	7.350	7.350	7.410	7.220	7.450	988,000	7,275,885	7.3643	5.588	5.588	5.633	5.489	5.664	1,299,634	5.5984	0.14%
2022-06-22	0	7.340	7.290	7.340	7.280	7.630	722,500	5,367,796	7.4295	5.580	5.542	5.580	5.534	5.800	950,390	5.6480	-3.67%
2022-06-21	0	7.620	7.580	7.620	7.280	7.630	1,111,000	8,341,195	7.5078	5.793	5.762	5.793	5.534	5.800	1,461,431	5.7076	3.67%
2022-06-20	0	7.350	7.330	7.370	7.230	7.550	755,500	5,519,240	7.3054	5.588	5.572	5.603	5.496	5.740	993,799	5.5537	-1.08%
2022-06-17	0	7.430	7.390	7.430	7.120	7.510	1,303,500	9,587,165	7.3549	5.648	5.618	5.648	5.413	5.709	1,714,649	5.5913	4.06%
2022-06-16	0	7.140	7.110	7.210	7.060	7.380	1,425,400	10,306,869	7.2309	5.428	5.405	5.481	5.367	5.610	1,874,998	5.4970	1.42%
2022-06-15	0	7.040	7.040	7.050	6.900	7.150	901,780	6,354,881	7.0470	5.352	5.352	5.360	5.245	5.436	1,186,219	5.3573	1.29%
2022-06-14	0	6.950	6.900	6.920	6.730	6.960	501,500	3,432,480	6.8444	5.283	5.245	5.261	5.116	5.291	659,683	5.2032	1.46%
2022-06-13	0	6.850	6.850	6.870	6.800	7.100	592,500	4,106,540	6.9309	5.207	5.207	5.223	5.169	5.398	779,386	5.2689	-4.86%
2022-06-10	0	7.200	7.190	7.200	6.920	7.210	802,500	5,689,565	7.0898	5.474	5.466	5.474	5.261	5.481	1,055,624	5.3898	2.13%
2022-06-09	0	7.050	7.000	7.050	6.930	7.270	946,500	6,675,910	7.0533	5.360	5.321	5.360	5.268	5.527	1,245,044	5.3620	-1.95%
2022-06-08	0	7.190	7.170	7.190	6.800	7.190	1,552,198	10,999,103	7.0861	5.466	5.451	5.466	5.169	5.466	2,041,791	5.3870	5.27%
2022-06-07	0	6.830	6.810	6.830	6.600	6.870	852,500	5,775,110	6.7743	5.192	5.177	5.192	5.017	5.223	1,121,395	5.1499	2.25%
2022-06-06	0	6.680	6.630	6.680	6.540	6.730	645,000	4,266,715	6.6151	5.078	5.040	5.078	4.972	5.116	848,445	5.0289	0.30%
2022-06-02	0	6.660	6.650	6.660	6.500	6.730	443,500	2,925,035	6.5953	5.063	5.055	5.063	4.941	5.116	583,388	5.0139	-0.45%
2022-06-01	0	6.690	6.690	6.700	6.620	6.770	383,496	2,575,348	6.7154	5.086	5.086	5.093	5.033	5.147	504,458	5.1052	-0.30%
2022-05-31	0	6.710	6.690	6.710	6.340	6.750	1,361,500	9,035,576	6.6365	5.101	5.086	5.101	4.820	5.131	1,790,943	5.0451	5.01%
2022-05-30	0	6.390	6.340	6.400	6.220	6.440	1,049,300	6,647,655	6.3353	4.858	4.820	4.865	4.729	4.896	1,380,269	4.8162	1.75%
2022-05-27	0	6.280	6.280	6.290	6.210	6.400	450,000	2,834,955	6.2999	4.774	4.774	4.782	4.721	4.865	591,939	4.7893	0.84%
2022-05-26	0	6.400	6.400	6.410	6.380	6.580	523,500	3,364,315	6.4266	4.734	4.734	4.742	4.720	4.868	707,674	4.7540	-1.23%
2022-05-25	0	6.480	6.480	6.510	6.480	6.720	714,000	4,663,000	6.5308	4.794	4.794	4.816	4.794	4.971	965,194	4.8312	-2.56%
2022-05-24	0	6.650	6.610	6.650	6.600	6.980	1,324,500	8,963,065	6.7671	4.919	4.890	4.919	4.882	5.163	1,790,475	5.0060	-2.64%
2022-05-23	0	6.830	6.770	6.830	6.770	6.960	642,000	4,375,673	6.8157	5.052	5.008	5.052	5.008	5.149	867,864	5.0419	0.00%
2022-05-20	0	6.830	6.830	6.890	6.660	6.890	1,146,214	7,794,502	6.8002	5.052	5.052	5.097	4.927	5.097	1,549,466	5.0304	1.49%
2022-05-19	0	6.730	6.700	6.730	6.670	6.790	350,000	2,346,429	6.7041	4.979	4.956	4.979	4.934	5.023	473,134	4.9593	-0.88%
2022-05-18	0	6.790	6.790	6.860	6.790	6.970	515,500	3,532,547	6.8527	5.023	5.023	5.075	5.023	5.156	696,859	5.0692	-1.74%
2022-05-17	0	6.910	6.900	6.910	6.790	6.970	820,100	5,652,230	6.8921	5.112	5.104	5.112	5.023	5.156	1,108,621	5.0984	1.77%
2022-05-16	0	6.790	6.750	6.790	6.740	6.990	451,500	3,070,220	6.8000	5.023	4.993	5.023	4.986	5.171	610,343	5.0303	-1.88%
2022-05-13	0	6.920	6.920	6.930	6.790	7.000	793,778	5,465,728	6.8857	5.119	5.119	5.126	5.023	5.178	1,073,039	5.0937	0.58%
2022-05-12	0	6.880	6.830	6.860	6.750	6.970	651,500	4,451,575	6.8328	5.089	5.052	5.075	4.993	5.156	880,706	5.0546	-1.99%
2022-05-11	0	7.020	7.020	7.130	6.870	7.240	609,500	4,334,595	7.1117	5.193	5.193	5.274	5.082	5.356	823,930	5.2609	2.18%
2022-05-10	0	6.870	6.870	6.920	6.610	6.980	668,463	4,537,352	6.7877	5.082	5.082	5.119	4.890	5.163	903,637	5.0212	-1.15%
2022-05-06	0	6.950	6.900	6.950	6.780	7.000	356,500	2,459,190	6.8981	5.141	5.104	5.141	5.015	5.178	481,921	5.1029	-0.14%
2022-05-05	0	6.960	6.930	6.960	6.920	7.120	905,250	6,335,605	6.9987	5.149	5.126	5.149	5.119	5.267	1,223,728	5.1773	0.87%
2022-05-04	0	6.900	6.900	6.930	6.880	7.100	286,932	1,999,165	6.9674	5.104	5.104	5.126	5.089	5.252	387,878	5.1541	-3.09%
2022-05-03	0	7.120	7.120	7.140	7.010	7.300	171,500	1,229,882	7.1713	5.267	5.267	5.282	5.186	5.400	231,836	5.3050	-2.86%
2022-04-29	0	7.330	7.330	7.340	7.020	7.380	501,300	3,643,199	7.2675	5.422	5.422	5.430	5.193	5.459	677,664	5.3761	4.42%
2022-04-28	0	7.020	7.020	7.040	6.950	7.190	202,000	1,430,469	7.0815	5.193	5.193	5.208	5.141	5.319	273,066	5.2385	0.00%
2022-04-27	0	7.020	7.020	7.060	6.710	7.120	870,500	6,068,095	6.9708	5.193	5.193	5.223	4.964	5.267	1,176,753	5.1566	0.43%
2022-04-26	0	6.990	6.980	7.060	6.780	7.180	940,415	6,557,693	6.9732	5.171	5.163	5.223	5.015	5.311	1,271,265	5.1584	5.75%
2022-04-25	0	6.610	6.610	6.620	6.610	7.040	835,000	5,617,230	6.7272	4.890	4.890	4.897	4.890	5.208	1,128,763	4.9764	-6.11%
2022-04-22	0	7.040	7.040	7.080	6.940	7.120	238,000	1,674,386	7.0352	5.208	5.208	5.237	5.134	5.267	321,731	5.2043	-1.68%
2022-04-21	0	7.160	7.100	7.160	6.920	7.370	659,000	4,652,165	7.0594	5.297	5.252	5.297	5.119	5.452	890,844	5.2222	-0.69%
2022-04-20	0	7.210	7.190	7.210	7.040	7.490	489,500	3,528,417	7.2082	5.334	5.319	5.334	5.208	5.541	661,712	5.3323	-1.23%
2022-04-19	0	7.300	7.250	7.300	7.090	7.490	1,676,500	12,189,565	7.2708	5.400	5.363	5.400	5.245	5.541	2,266,313	5.3786	0.97%
2022-04-14	0	7.230	7.140	7.240	7.090	7.380	855,270	6,177,641	7.2230	5.348	5.282	5.356	5.245	5.459	1,156,165	5.3432	2.41%
2022-04-13	0	7.060	7.010	7.060	6.990	7.210	762,500	5,410,220	7.0954	5.223	5.186	5.223	5.171	5.334	1,030,757	5.2488	-0.98%
2022-04-12	0	7.130	7.010	7.130	6.880	7.200	1,421,000	9,969,255	7.0157	5.274	5.186	5.274	5.089	5.326	1,920,925	5.1898	0.56%
2022-04-11	0	7.090	7.030	7.090	6.980	7.500	1,737,000	12,483,414	7.1868	5.245	5.200	5.245	5.163	5.548	2,348,098	5.3164	-7.68%
2022-04-08	0	7.680	7.650	7.700	7.630	7.840	948,774	7,338,850	7.7351	5.681	5.659	5.696	5.644	5.800	1,282,564	5.7220	-0.90%
2022-04-07	0	7.750	7.700	7.750	7.640	7.950	668,500	5,198,862	7.7769	5.733	5.696	5.733	5.652	5.881	903,687	5.7529	-0.77%
2022-04-06	0	7.810	7.810	7.820	7.620	7.940	940,500	7,384,908	7.8521	5.777	5.777	5.785	5.637	5.874	1,271,380	5.8086	-0.51%
2022-04-04	0	7.850	7.760	7.850	7.550	7.870	551,500	4,292,840	7.7839	5.807	5.740	5.807	5.585	5.822	745,525	5.7581	3.97%
2022-04-01	0	7.550	7.550	7.560	7.360	7.600	583,000	4,362,280	7.4825	5.585	5.585	5.592	5.445	5.622	788,107	5.5351	-2.71%
2022-03-31	0	7.760	7.720	7.760	7.550	7.900	589,000	4,552,625	7.7294	5.740	5.711	5.740	5.585	5.844	796,217	5.7178	-0.77%
2022-03-30	0	7.820	7.810	7.820	7.550	7.910	782,160	6,080,902	7.7745	5.785	5.777	5.785	5.585	5.851	1,057,334	5.7512	4.41%
2022-03-29	0	7.490	7.490	7.510	7.480	7.660	280,500	2,122,880	7.5682	5.541	5.541	5.556	5.533	5.666	379,183	5.5986	-0.40%
2022-03-28	0	7.520	7.480	7.550	7.310	7.660	600,500	4,482,985	7.4654	5.563	5.533	5.585	5.408	5.666	811,763	5.5225	-0.79%
2022-03-25	0	7.580	7.530	7.580	7.450	8.020	1,469,510	11,243,529	7.6512	5.607	5.570	5.607	5.511	5.933	1,986,502	5.6600	-5.01%
2022-03-24	0	7.980	7.950	7.980	7.730	8.080	3,923,000	31,183,117	7.9488	5.903	5.881	5.903	5.718	5.977	5,303,160	5.8801	3.64%
2022-03-23	0	7.700	7.700	7.720	7.460	7.990	3,574,500	27,475,297	7.6865	5.696	5.696	5.711	5.519	5.911	4,832,053	5.6861	6.65%
2022-03-22	0	7.220	7.220	7.230	6.780	7.240	1,255,000	8,795,100	7.0080	5.341	5.341	5.348	5.015	5.356	1,696,525	5.1842	3.14%
2022-03-21	0	7.000	7.000	7.050	6.880	7.240	975,582	6,903,479	7.0763	5.178	5.178	5.215	5.089	5.356	1,318,804	5.2347	-0.14%
2022-03-18	0	7.010	7.000	7.010	6.780	7.150	1,596,500	11,112,910	6.9608	5.186	5.178	5.186	5.015	5.289	2,158,168	5.1492	-2.64%
2022-03-17	0	7.200	7.150	7.200	6.980	7.370	2,861,500	20,553,216	7.1827	5.326	5.289	5.326	5.163	5.452	3,868,211	5.3134	5.26%
2022-03-16	0	6.840	6.790	6.840	6.150	6.900	3,916,000	25,245,800	6.4468	5.060	5.023	5.060	4.549	5.104	5,293,697	4.7690	11.95%
2022-03-15	0	6.110	6.010	6.110	5.980	6.700	4,050,777	25,118,465	6.2009	4.520	4.446	4.520	4.424	4.956	5,475,890	4.5871	-6.00%
2022-03-14	0	6.500	6.460	6.500	6.420	7.000	3,190,804	21,182,680	6.6387	4.808	4.779	4.808	4.749	5.178	4,313,368	4.9109	-7.93%
2022-03-11	0	7.060	7.010	7.060	6.660	7.130	2,623,000	18,057,575	6.8843	5.223	5.186	5.223	4.927	5.274	3,545,804	5.0927	0.00%
2022-03-10	0	7.060	7.020	7.060	6.880	7.090	2,037,500	14,175,901	6.9575	5.223	5.193	5.223	5.089	5.245	2,754,318	5.1468	2.47%
2022-03-09	0	6.890	6.880	6.890	6.650	7.050	2,274,500	15,514,070	6.8209	5.097	5.089	5.097	4.919	5.215	3,074,697	5.0457	2.23%
2022-03-08	0	6.740	6.700	6.760	6.660	7.240	4,115,000	28,191,460	6.8509	4.986	4.956	5.001	4.927	5.356	5,562,708	5.0679	-5.20%
2022-03-07	0	7.110	7.110	7.120	7.100	7.510	2,968,000	21,274,455	7.1679	5.260	5.260	5.267	5.252	5.556	4,012,179	5.3025	-5.33%
2022-03-04	0	7.510	7.500	7.530	7.410	7.720	3,053,016	23,030,717	7.5436	5.556	5.548	5.570	5.482	5.711	4,127,105	5.5804	-3.22%
2022-03-03	0	7.760	7.740	7.760	7.660	7.800	1,038,000	8,003,165	7.7102	5.740	5.726	5.740	5.666	5.770	1,403,181	5.7036	0.78%
2022-03-02	0	7.700	7.700	7.710	7.660	7.830	568,000	4,377,158	7.7063	5.696	5.696	5.703	5.666	5.792	767,829	5.7007	-1.91%
2022-03-01	0	7.850	7.820	7.850	7.700	7.940	1,773,500	13,830,525	7.7984	5.807	5.785	5.807	5.696	5.874	2,397,439	5.7689	0.38%
2022-02-28	0	7.820	7.800	7.820	7.640	8.040	2,575,000	19,902,893	7.7293	5.785	5.770	5.785	5.652	5.948	3,480,917	5.7177	-1.88%
2022-02-25	0	7.970	7.940	7.970	7.580	8.120	2,598,000	20,543,081	7.9073	5.896	5.874	5.896	5.607	6.007	3,512,009	5.8494	3.91%
2022-02-24	0	7.670	7.630	7.670	7.570	7.710	3,751,274	28,543,968	7.6091	5.674	5.644	5.674	5.600	5.703	5,071,019	5.6288	-0.52%
2022-02-23	0	7.710	7.710	7.720	7.510	7.810	2,083,500	16,091,580	7.7233	5.703	5.703	5.711	5.556	5.777	2,816,501	5.7133	0.78%
2022-02-22	0	7.650	7.650	7.660	7.600	7.900	2,831,000	21,732,320	7.6766	5.659	5.659	5.666	5.622	5.844	3,826,981	5.6787	-3.16%
2022-02-21	0	7.900	7.900	7.910	7.860	8.080	1,316,000	10,422,848	7.9201	5.844	5.844	5.851	5.814	5.977	1,778,985	5.8589	-1.13%
2022-02-18	0	7.990	7.990	8.000	7.980	8.310	5,096,500	41,012,605	8.0472	5.911	5.911	5.918	5.903	6.147	6,889,512	5.9529	-3.15%
2022-02-17	0	8.250	8.250	8.260	8.170	8.540	3,576,000	29,684,167	8.3009	6.103	6.103	6.110	6.044	6.317	4,834,081	6.1406	-2.94%
2022-02-16	0	8.500	8.490	8.500	8.490	8.960	3,510,000	30,076,503	8.5688	6.288	6.280	6.288	6.280	6.628	4,744,861	6.3388	-5.24%
2022-02-15	0	8.970	8.960	8.970	8.600	8.990	1,476,722	13,179,820	8.9251	6.636	6.628	6.636	6.362	6.650	1,996,251	6.6023	5.41%
2022-02-14	0	8.510	8.490	8.510	8.470	8.620	566,000	4,822,975	8.5212	6.295	6.280	6.295	6.266	6.377	765,126	6.3035	-1.28%
2022-02-11	0	8.620	8.560	8.620	8.490	8.970	1,515,500	13,087,240	8.6356	6.377	6.332	6.377	6.280	6.636	2,048,672	6.3882	-3.04%
2022-02-10	0	8.890	8.870	8.890	8.860	9.150	1,321,000	11,839,380	8.9624	6.576	6.562	6.576	6.554	6.769	1,785,744	6.6299	-2.09%
2022-02-09	0	9.080	9.020	9.080	8.720	9.080	2,012,500	18,030,414	8.9592	6.717	6.673	6.717	6.451	6.717	2,720,522	6.6276	3.06%
2022-02-08	0	8.810	8.780	8.810	8.570	8.850	1,150,000	10,008,407	8.7030	6.517	6.495	6.517	6.340	6.547	1,554,584	6.4380	-0.11%
2022-02-07	0	8.820	8.750	8.820	8.750	8.920	1,141,500	10,066,522	8.8187	6.525	6.473	6.525	6.473	6.599	1,543,094	6.5236	-0.34%
2022-02-04	0	8.850	8.830	8.850	8.500	8.900	1,683,000	14,774,240	8.7785	6.547	6.532	6.547	6.288	6.584	2,275,100	6.4939	4.00%
2022-01-31	0	8.510	8.450	8.480	8.090	8.520	633,500	5,318,605	8.3956	6.295	6.251	6.273	5.985	6.303	856,373	6.2106	3.28%
2022-01-28	0	8.240	8.200	8.240	7.900	8.240	1,482,000	12,034,995	8.1208	6.096	6.066	6.096	5.844	6.096	2,003,386	6.0073	3.52%
2022-01-27	0	7.960	7.940	7.960	7.640	7.970	1,092,500	8,557,100	7.8326	5.888	5.874	5.888	5.652	5.896	1,476,855	5.7941	0.63%
2022-01-26	0	7.910	7.830	7.920	7.730	8.210	5,861,650	45,950,058	7.8391	5.851	5.792	5.859	5.718	6.073	7,923,851	5.7990	-1.49%
2022-01-25	0	8.030	8.020	8.030	8.000	8.400	10,853,000	88,109,955	8.1185	5.940	5.933	5.940	5.918	6.214	14,671,220	6.0056	-4.86%
2022-01-24	0	8.440	8.430	8.440	8.390	8.750	1,215,000	10,335,145	8.5063	6.243	6.236	6.243	6.206	6.473	1,642,452	6.2925	-3.10%
2022-01-21	0	8.710	8.670	8.710	8.440	8.760	4,269,156	36,755,777	8.6096	6.443	6.414	6.443	6.243	6.480	5,771,098	6.3689	-0.68%
2022-01-20	0	8.770	8.760	8.770	8.640	8.920	3,974,000	35,078,160	8.8269	6.488	6.480	6.488	6.391	6.599	5,372,102	6.5297	0.34%
2022-01-19	0	8.740	8.730	8.740	8.610	8.760	2,375,500	20,669,220	8.7010	6.465	6.458	6.465	6.369	6.480	3,211,230	6.4365	1.51%
2022-01-18	0	8.610	8.610	8.630	8.440	8.750	2,241,640	19,335,565	8.6256	6.369	6.369	6.384	6.243	6.473	3,030,277	6.3808	1.29%
2022-01-17	0	8.500	8.500	8.510	8.490	8.740	1,397,500	11,961,065	8.5589	6.288	6.288	6.295	6.280	6.465	1,889,158	6.3314	-3.30%
2022-01-14	0	8.790	8.780	8.790	8.610	8.830	1,190,500	10,406,070	8.7409	6.502	6.495	6.502	6.369	6.532	1,609,333	6.4661	0.11%
2022-01-13	0	8.780	8.780	8.800	8.600	8.850	2,772,725	24,357,016	8.7845	6.495	6.495	6.510	6.362	6.547	3,748,204	6.4983	-0.23%
2022-01-12	0	8.800	8.740	8.800	8.500	8.800	3,137,500	27,184,320	8.6643	6.510	6.465	6.510	6.288	6.510	4,241,311	6.4094	3.53%
2022-01-11	0	8.500	8.460	8.500	8.390	8.560	3,653,300	30,880,982	8.4529	6.288	6.258	6.288	6.206	6.332	4,938,576	6.2530	1.19%
2022-01-10	0	8.400	8.400	8.420	8.050	8.430	3,099,500	25,782,254	8.3182	6.214	6.214	6.229	5.955	6.236	4,189,942	6.1534	4.22%
2022-01-07	0	8.060	8.060	8.080	7.930	8.130	1,335,464	10,754,778	8.0532	5.962	5.962	5.977	5.866	6.014	1,805,297	5.9573	1.00%
2022-01-06	0	7.980	7.970	7.980	7.820	8.000	2,155,000	17,049,282	7.9115	5.903	5.896	5.903	5.785	5.918	2,913,156	5.8525	0.38%
2022-01-05	0	7.950	7.920	7.950	7.800	8.020	2,584,000	20,456,615	7.9166	5.881	5.859	5.881	5.770	5.933	3,493,083	5.8563	0.63%
2022-01-04	0	7.900	7.900	7.910	7.750	7.920	6,130,000	48,126,345	7.8510	5.844	5.844	5.851	5.733	5.859	8,286,610	5.8077	-0.38%
2022-01-03	0	7.930	7.900	7.950	7.800	7.980	1,047,000	8,259,427	7.8887	5.866	5.844	5.881	5.770	5.903	1,415,348	5.8356	-0.13%
2021-12-31	0	7.940	7.900	7.940	7.640	7.940	2,028,000	15,903,096	7.8418	5.874	5.844	5.874	5.652	5.874	2,741,475	5.8009	3.66%
2021-12-30	0	7.660	7.640	7.660	7.320	7.660	1,772,406	13,382,755	7.5506	5.666	5.652	5.666	5.415	5.666	2,395,960	5.5855	4.22%
2021-12-29	0	7.350	7.310	7.350	7.200	7.650	2,291,263	16,732,701	7.3028	5.437	5.408	5.437	5.326	5.659	3,097,358	5.4023	-5.16%
2021-12-28	0	7.750	7.750	7.760	7.550	7.850	2,622,000	20,307,270	7.7450	5.733	5.733	5.740	5.585	5.807	3,544,452	5.7293	2.65%
2021-12-24	0	7.550	7.540	7.550	7.400	7.600	546,500	4,122,695	7.5438	5.585	5.578	5.585	5.474	5.622	738,765	5.5805	1.89%
2021-12-23	0	7.410	7.410	7.420	7.310	7.470	1,241,000	9,171,375	7.3903	5.482	5.482	5.489	5.408	5.526	1,677,599	5.4670	-0.27%
2021-12-22	0	7.430	7.430	7.440	7.260	7.560	1,115,500	8,234,995	7.3823	5.496	5.496	5.504	5.371	5.592	1,507,947	5.4611	-0.40%
2021-12-21	0	7.460	7.450	7.460	7.340	7.570	1,309,000	9,716,295	7.4227	5.519	5.511	5.519	5.430	5.600	1,769,522	5.4909	0.00%
2021-12-20	0	7.460	7.460	7.470	7.450	7.850	1,752,500	13,295,000	7.5863	5.519	5.519	5.526	5.511	5.807	2,369,051	5.6120	-2.99%
2021-12-17	0	7.690	7.670	7.690	7.550	7.950	2,401,500	18,424,187	7.6719	5.689	5.674	5.689	5.585	5.881	3,246,377	5.6753	-2.90%
2021-12-16	0	7.920	7.900	7.930	7.530	7.960	1,334,500	10,404,595	7.7966	5.859	5.844	5.866	5.570	5.888	1,803,994	5.7675	4.62%
2021-12-15	0	7.570	7.560	7.580	7.480	7.850	2,901,248	22,160,534	7.6383	5.600	5.592	5.607	5.533	5.807	3,921,943	5.6504	-2.95%
2021-12-14	0	7.800	7.800	7.810	7.750	7.990	2,048,004	16,044,121	7.8340	5.770	5.770	5.777	5.733	5.911	2,768,517	5.7952	-2.62%
2021-12-13	0	8.010	8.010	8.020	7.820	8.120	3,257,500	26,064,335	8.0013	5.925	5.925	5.933	5.785	6.007	4,403,529	5.9190	0.38%
2021-12-10	0	7.980	7.980	7.990	7.910	8.170	2,660,500	21,341,685	8.0217	5.903	5.903	5.911	5.851	6.044	3,596,497	5.9340	-1.12%
2021-12-09	0	8.070	8.070	8.080	7.560	8.120	4,111,500	32,771,365	7.9707	5.970	5.970	5.977	5.592	6.007	5,557,977	5.8963	4.94%
2021-12-08	0	7.690	7.680	7.700	7.550	7.710	2,390,000	18,321,485	7.6659	5.689	5.681	5.696	5.585	5.703	3,230,832	5.6708	0.79%
2021-12-07	0	7.630	7.600	7.630	7.480	7.670	2,726,429	20,670,888	7.5817	5.644	5.622	5.644	5.533	5.674	3,685,620	5.6085	3.67%
2021-12-06	0	7.360	7.360	7.370	7.290	8.070	9,669,000	73,134,666	7.5638	5.445	5.445	5.452	5.393	5.970	13,070,674	5.5953	-8.91%
2021-12-03	0	8.080	8.080	8.120	8.050	8.320	2,212,500	17,958,760	8.1170	5.977	5.977	6.007	5.955	6.155	2,990,885	6.0045	-1.10%
2021-12-02	0	8.170	8.170	8.190	8.110	8.400	2,853,000	23,464,742	8.2246	6.044	6.044	6.059	5.999	6.214	3,856,721	6.0841	-2.27%
2021-12-01	0	8.360	8.360	8.370	8.350	8.760	3,479,731	29,474,952	8.4705	6.184	6.184	6.192	6.177	6.480	4,703,943	6.2660	-4.57%
2021-11-30	0	8.760	8.690	8.760	8.600	9.150	4,152,000	36,493,885	8.7895	6.480	6.428	6.480	6.362	6.769	5,612,725	6.5020	-3.20%
2021-11-29	0	9.050	9.050	9.110	9.050	9.620	3,755,500	34,872,445	9.2857	6.695	6.695	6.739	6.695	7.116	5,076,731	6.8691	-2.48%
2021-11-26	0	9.280	9.270	9.280	9.270	9.850	7,830,500	75,176,940	9.6005	6.865	6.857	6.865	6.857	7.287	10,585,367	7.1020	-1.07%
2021-11-25	0	9.380	9.380	9.390	8.820	9.450	10,621,500	97,269,500	9.1578	6.939	6.939	6.946	6.525	6.991	14,358,275	6.7745	3.19%
2021-11-24	0	9.090	9.080	9.090	8.200	9.140	7,360,000	64,853,387	8.8116	6.724	6.717	6.724	6.066	6.761	9,949,339	6.5184	9.25%
2021-11-23	0	8.320	8.320	8.330	8.320	8.740	3,023,000	25,529,592	8.4451	6.155	6.155	6.162	6.155	6.465	4,086,529	6.2473	-4.70%
2021-11-22	0	8.730	8.720	8.730	8.690	8.970	1,017,500	8,911,487	8.7582	6.458	6.451	6.458	6.428	6.636	1,375,469	6.4789	-2.35%
2021-11-19	0	8.940	8.930	8.940	8.650	8.980	1,810,250	16,039,854	8.8606	6.613	6.606	6.613	6.399	6.643	2,447,118	6.5546	3.23%
2021-11-18	0	8.660	8.660	8.670	8.660	9.010	3,769,222	33,414,441	8.8651	6.406	6.406	6.414	6.406	6.665	5,095,281	6.5579	-3.78%
2021-11-17	0	9.000	8.990	9.000	8.870	9.080	3,814,300	34,304,798	8.9937	6.658	6.650	6.658	6.562	6.717	5,156,218	6.6531	1.24%
2021-11-16	0	8.890	8.880	8.930	8.680	8.980	2,693,500	23,965,730	8.8976	6.576	6.569	6.606	6.421	6.643	3,641,107	6.5820	2.18%
2021-11-15	0	8.700	8.700	8.740	8.640	8.860	1,781,723	15,577,349	8.7429	6.436	6.436	6.465	6.391	6.554	2,408,555	6.4675	-1.02%
2021-11-12	0	8.790	8.760	8.790	8.560	8.840	2,863,000	25,079,555	8.7599	6.502	6.480	6.502	6.332	6.539	3,870,239	6.4801	1.85%
2021-11-11	0	8.630	8.620	8.630	8.420	8.680	5,197,159	44,701,607	8.6012	6.384	6.377	6.384	6.229	6.421	7,025,584	6.3627	1.17%
2021-11-10	0	8.530	8.490	8.530	8.150	8.570	2,406,500	20,238,190	8.4098	6.310	6.280	6.310	6.029	6.340	3,253,136	6.2211	2.03%
2021-11-09	0	8.360	8.360	8.370	8.040	8.400	2,277,200	18,800,475	8.2560	6.184	6.184	6.192	5.948	6.214	3,078,347	6.1073	3.34%
2021-11-08	0	8.090	8.090	8.100	8.000	8.310	2,095,000	16,997,395	8.1133	5.985	5.985	5.992	5.918	6.147	2,832,047	6.0018	-2.76%
2021-11-05	0	8.320	8.320	8.330	8.260	8.600	1,550,029	12,969,483	8.3673	6.155	6.155	6.162	6.110	6.362	2,095,348	6.1897	-3.03%
2021-11-04	0	8.580	8.520	8.580	8.300	8.700	2,439,000	20,850,390	8.5487	6.347	6.303	6.347	6.140	6.436	3,297,070	6.3239	2.39%
2021-11-03	0	8.380	8.340	8.380	8.210	8.450	1,741,000	14,484,975	8.3199	6.199	6.169	6.199	6.073	6.251	2,353,505	6.1546	1.33%
2021-11-02	0	8.270	8.270	8.280	8.220	8.800	2,184,500	18,445,740	8.4439	6.118	6.118	6.125	6.081	6.510	2,953,034	6.2464	-4.06%
2021-11-01	0	8.620	8.620	8.640	8.510	8.900	1,135,500	9,786,445	8.6186	6.377	6.377	6.391	6.295	6.584	1,534,983	6.3756	-2.38%
2021-10-29	0	8.830	8.800	8.830	8.380	8.940	2,154,000	18,856,735	8.7543	6.532	6.510	6.532	6.199	6.613	2,911,804	6.4760	4.13%
2021-10-28	0	8.480	8.460	8.480	8.400	8.730	3,823,000	32,546,875	8.5134	6.273	6.258	6.273	6.214	6.458	5,167,979	6.2978	-2.53%
2021-10-27	0	8.700	8.670	8.700	8.610	9.100	3,869,000	33,816,241	8.7403	6.436	6.414	6.436	6.369	6.732	5,230,162	6.4656	-3.23%
2021-10-26	0	8.990	8.990	9.000	8.970	9.300	3,565,500	32,273,660	9.0517	6.650	6.650	6.658	6.636	6.880	4,819,887	6.6959	-2.28%
2021-10-25	0	9.200	9.200	9.210	9.150	9.570	4,567,719	42,177,006	9.2337	6.806	6.806	6.813	6.769	7.079	6,174,699	6.8306	-3.06%
2021-10-22	0	9.490	9.460	9.490	9.370	9.590	1,971,000	18,618,450	9.4462	7.020	6.998	7.020	6.931	7.094	2,664,422	6.9878	0.53%
2021-10-21	0	9.440	9.440	9.450	9.420	9.880	3,876,746	37,107,855	9.5719	6.983	6.983	6.991	6.968	7.309	5,240,633	7.0808	-3.58%
2021-10-20	0	9.790	9.790	9.800	9.570	9.900	4,641,300	45,054,609	9.7073	7.242	7.242	7.250	7.079	7.324	6,274,167	7.1810	0.82%
2021-10-19	0	9.710	9.710	9.720	9.640	9.860	2,387,500	23,169,410	9.7045	7.183	7.183	7.190	7.131	7.294	3,227,452	7.1789	-0.92%
2021-10-18	0	9.800	9.780	9.800	9.640	9.900	1,811,344	17,675,915	9.7585	7.250	7.235	7.250	7.131	7.324	2,448,597	7.2188	0.93%
2021-10-15	0	9.710	9.710	9.720	9.550	9.970	2,260,500	21,797,810	9.6429	7.183	7.183	7.190	7.065	7.375	3,055,772	7.1333	-1.12%
2021-10-12	0	9.820	9.780	9.820	9.750	10.06	1,538,500	15,176,110	9.8642	7.264	7.235	7.264	7.213	7.442	2,079,763	7.2970	-1.60%
2021-10-11	0	9.980	9.940	9.980	9.800	10.16	2,614,800	26,034,310	9.9565	7.383	7.353	7.383	7.250	7.516	3,534,719	7.3653	1.63%
2021-10-08	0	9.820	9.820	9.850	9.720	10.14	2,600,014	25,746,543	9.9025	7.264	7.264	7.287	7.190	7.501	3,514,731	7.3253	0.61%
2021-10-07	0	9.760	9.760	9.770	9.550	9.920	2,600,000	25,297,950	9.7300	7.220	7.220	7.227	7.065	7.338	3,514,712	7.1977	1.24%
2021-10-06	0	9.640	9.620	9.640	9.550	10.06	3,415,000	33,167,656	9.7123	7.131	7.116	7.131	7.065	7.442	4,616,439	7.1847	-3.31%
2021-10-05	0	9.970	9.970	10.02	9.850	10.18	1,652,500	16,486,145	9.9765	7.375	7.375	7.412	7.287	7.531	2,233,870	7.3801	-0.50%
2021-10-04	0	10.02	10.02	10.06	9.900	10.28	2,536,000	25,513,980	10.061	7.412	7.412	7.442	7.324	7.605	3,428,196	7.4424	-3.47%
2021-09-30	0	10.38	10.36	10.38	10.12	10.44	1,078,500	11,138,600	10.328	7.679	7.664	7.679	7.486	7.723	1,457,930	7.6400	1.96%
2021-09-29	0	10.18	10.18	10.20	10.02	10.36	1,114,000	11,357,265	10.195	7.531	7.531	7.545	7.412	7.664	1,505,919	7.5418	-2.68%
2021-09-28	0	10.46	10.44	10.46	10.28	10.56	1,388,000	14,498,860	10.446	7.738	7.723	7.738	7.605	7.812	1,876,316	7.7273	1.55%
2021-09-27	0	10.30	10.28	10.30	10.30	10.90	911,500	9,573,290	10.503	7.619	7.605	7.619	7.619	8.063	1,232,177	7.7694	-4.63%
2021-09-24	0	10.80	10.78	10.80	10.56	10.94	3,019,500	32,533,100	10.774	7.989	7.974	7.989	7.812	8.093	4,081,797	7.9703	2.08%
2021-09-23	0	10.58	10.58	10.60	10.46	10.82	1,923,000	20,392,165	10.604	7.827	7.827	7.841	7.738	8.004	2,599,535	7.8445	1.15%
2021-09-21	0	10.46	10.46	10.50	10.24	10.66	2,643,093	27,685,704	10.475	7.738	7.738	7.767	7.575	7.886	3,572,966	7.7487	0.97%
2021-09-20	0	10.36	10.34	10.36	10.00	10.46	3,116,000	31,823,205	10.213	7.664	7.649	7.664	7.397	7.738	4,212,247	7.5549	0.97%
2021-09-17	0	10.26	10.24	10.26	10.02	10.38	2,601,725	26,666,437	10.250	7.590	7.575	7.590	7.412	7.679	3,517,044	7.5821	1.38%
2021-09-16	0	10.12	10.12	10.14	10.00	10.62	2,668,000	27,494,170	10.305	7.486	7.486	7.501	7.397	7.856	3,606,635	7.6232	-3.44%
2021-09-15	0	10.48	10.44	10.48	10.40	11.44	4,032,748	43,430,602	10.769	7.753	7.723	7.753	7.693	8.463	5,451,519	7.9667	-7.58%
2021-09-14	0	11.34	11.30	11.34	10.76	11.84	5,998,000	68,656,970	11.447	8.389	8.359	8.389	7.960	8.759	8,108,171	8.4676	4.81%
2021-09-13	0	10.82	10.78	10.82	10.64	10.82	1,710,500	18,392,480	10.753	8.004	7.974	8.004	7.871	8.004	2,312,275	7.9543	0.93%
2021-09-10	0	10.72	10.72	10.74	10.54	10.86	2,341,500	25,149,310	10.741	7.930	7.930	7.945	7.797	8.034	3,165,269	7.9454	0.75%
2021-09-09	0	10.64	10.60	10.64	10.48	11.16	2,403,827	25,894,546	10.772	7.871	7.841	7.871	7.753	8.256	3,249,523	7.9687	-2.39%
2021-09-08	0	10.90	10.88	10.90	10.82	11.32	1,385,500	15,252,440	11.009	8.063	8.048	8.063	8.004	8.374	1,872,936	8.1436	-3.02%
2021-09-07	0	11.24	11.22	11.26	11.14	11.66	1,914,631	21,565,224	11.263	8.315	8.300	8.330	8.241	8.625	2,588,222	8.3321	-3.44%
2021-09-06	0	11.64	11.62	11.64	11.18	11.70	2,968,600	34,072,154	11.478	8.611	8.596	8.611	8.270	8.655	4,012,990	8.4905	3.19%
2021-09-03	0	11.28	11.26	11.28	10.68	11.36	4,857,000	54,323,105	11.184	8.344	8.330	8.344	7.901	8.404	6,565,753	8.2737	4.25%
2021-09-02	0	10.82	10.80	10.82	10.62	10.94	1,740,500	18,709,525	10.750	8.004	7.989	8.004	7.856	8.093	2,352,829	7.9519	-0.37%
2021-09-01	0	10.86	10.82	10.86	10.66	11.00	2,498,042	27,034,775	10.822	8.034	8.004	8.034	7.886	8.137	3,376,884	8.0058	-0.37%
2021-08-31	0	10.90	10.88	10.90	10.44	10.90	5,324,327	57,096,195	10.724	8.063	8.048	8.063	7.723	8.063	7,197,491	7.9328	4.61%
2021-08-30	0	10.42	10.42	10.44	9.690	10.50	4,341,200	44,411,457	10.230	7.708	7.708	7.723	7.168	7.767	5,868,488	7.5678	8.54%
2021-08-27	0	9.600	9.600	9.610	9.420	9.760	2,794,000	26,906,970	9.6303	7.102	7.102	7.109	6.968	7.220	3,776,964	7.1240	2.13%
2021-08-26	0	9.400	9.380	9.400	9.260	9.710	3,201,827	30,208,690	9.4348	6.954	6.939	6.954	6.850	7.183	4,328,269	6.9794	-1.05%
2021-08-25	0	9.500	9.490	9.500	9.480	9.930	4,201,000	40,464,127	9.6320	7.028	7.020	7.028	7.013	7.346	5,678,964	7.1253	-3.16%
2021-08-24	0	9.810	9.810	9.820	9.670	9.910	2,987,000	29,215,045	9.7807	7.257	7.257	7.264	7.153	7.331	4,037,864	7.2353	2.72%
2021-08-23	0	9.550	9.520	9.560	9.450	9.690	2,161,500	20,703,820	9.5785	7.065	7.042	7.072	6.991	7.168	2,921,942	7.0856	0.63%
2021-08-20	0	9.490	9.490	9.500	9.330	9.900	4,572,086	43,715,645	9.5614	7.020	7.020	7.028	6.902	7.324	6,180,602	7.0730	-4.72%
2021-08-19	0	9.960	9.950	9.960	9.910	10.52	2,355,000	23,798,530	10.106	7.368	7.360	7.368	7.331	7.782	3,183,518	7.4755	-4.23%
2021-08-18	0	10.40	10.28	10.40	10.10	10.46	1,949,500	20,095,240	10.308	7.693	7.605	7.693	7.471	7.738	2,635,358	7.6252	2.77%
2021-08-17	0	10.12	10.04	10.12	9.950	10.34	2,084,224	21,030,058	10.090	7.486	7.427	7.486	7.360	7.649	2,817,480	7.4641	-0.59%
2021-08-16	0	10.18	10.10	10.18	10.00	10.28	1,764,000	17,807,134	10.095	7.531	7.471	7.531	7.397	7.605	2,384,597	7.4676	-0.78%
2021-08-13	0	10.26	10.24	10.26	10.12	10.46	1,938,688	19,935,557	10.283	7.590	7.575	7.590	7.486	7.738	2,620,742	7.6068	0.20%
2021-08-12	0	10.24	10.22	10.24	10.16	10.74	2,899,850	29,968,852	10.335	7.575	7.560	7.575	7.516	7.945	3,920,053	7.6450	-3.40%
2021-08-11	0	10.60	10.58	10.60	10.52	11.14	3,338,500	35,950,210	10.768	7.841	7.827	7.841	7.782	8.241	4,513,026	7.9659	-4.16%
2021-08-10	0	11.06	11.02	11.06	10.78	11.40	4,542,500	49,947,930	10.996	8.182	8.152	8.182	7.974	8.433	6,140,608	8.1340	0.73%
2021-08-09	0	10.98	10.92	10.98	10.50	10.98	1,769,000	19,101,133	10.798	8.122	8.078	8.122	7.767	8.122	2,391,356	7.9876	0.73%
2021-08-06	0	10.90	10.90	10.96	10.80	11.36	2,236,182	24,390,403	10.907	8.063	8.063	8.108	7.989	8.404	3,022,898	8.0685	-4.05%
2021-08-05	0	11.36	11.26	11.36	11.00	11.72	2,514,030	28,396,923	11.295	8.404	8.330	8.404	8.137	8.670	3,398,497	8.3557	-1.73%
2021-08-04	0	11.56	11.54	11.56	11.30	11.94	2,404,000	27,765,134	11.550	8.551	8.537	8.551	8.359	8.833	3,249,757	8.5438	-1.20%
2021-08-03	0	11.70	11.64	11.70	11.10	11.98	3,902,100	45,793,582	11.736	8.655	8.611	8.655	8.211	8.862	5,274,907	8.6814	2.81%
2021-08-02	0	11.38	11.34	11.38	10.82	11.82	3,533,589	39,380,416	11.145	8.418	8.389	8.418	8.004	8.744	4,776,749	8.2442	0.00%
2021-07-30	0	11.38	11.36	11.38	10.62	11.50	4,967,500	55,702,351	11.213	8.418	8.404	8.418	7.856	8.507	6,715,128	8.2951	4.21%
2021-07-29	0	10.92	10.88	10.92	10.62	11.06	8,168,800	88,613,498	10.848	8.078	8.048	8.078	7.856	8.182	11,042,685	8.0246	8.76%
2021-07-28	0	10.04	10.02	10.08	9.550	10.32	9,111,962	90,966,856	9.9832	7.427	7.412	7.457	7.065	7.634	12,317,663	7.3851	4.69%
2021-07-27	0	9.590	9.550	9.590	9.410	11.70	15,014,000	153,398,385	10.217	7.094	7.065	7.094	6.961	8.655	20,296,111	7.5580	-16.90%
2021-07-26	0	11.54	11.50	11.54	11.32	12.48	9,388,273	109,888,845	11.705	8.537	8.507	8.537	8.374	9.232	12,691,183	8.6587	-7.53%
2021-07-23	0	12.48	12.40	12.48	12.34	12.84	3,919,500	48,967,650	12.493	9.232	9.173	9.232	9.128	9.498	5,298,429	9.2419	-1.58%
2021-07-22	0	12.68	12.66	12.68	12.64	13.06	3,143,578	40,112,520	12.760	9.380	9.365	9.380	9.350	9.661	4,249,528	9.4393	-2.46%
2021-07-21	0	13.00	12.90	13.00	12.84	13.88	7,246,000	95,114,155	13.126	9.617	9.543	9.617	9.498	10.27	9,795,232	9.7103	-5.39%
2021-07-20	0	13.74	13.70	13.74	13.34	13.90	8,365,500	114,070,404	13.636	10.16	10.13	10.16	9.868	10.28	11,308,586	10.087	0.73%
2021-07-19	0	13.64	13.64	13.66	13.04	13.98	6,758,500	92,693,479	13.715	10.09	10.09	10.10	9.646	10.34	9,136,224	10.146	1.34%
2021-07-16	0	13.46	13.46	13.48	13.44	14.10	8,912,500	122,462,490	13.741	9.957	9.957	9.972	9.942	10.43	12,048,028	10.165	-0.30%
2021-07-15	0	13.50	13.48	13.50	12.80	13.62	9,021,666	120,118,616	13.314	9.987	9.972	9.987	9.469	10.08	12,195,600	9.8493	2.74%
2021-07-14	0	13.14	13.12	13.14	11.86	13.18	9,979,000	128,077,844	12.835	9.720	9.705	9.720	8.773	9.750	13,489,736	9.4945	10.05%
2021-07-13	0	11.94	11.92	11.94	11.84	12.26	2,962,500	35,549,550	12.000	8.833	8.818	8.833	8.759	9.069	4,004,744	8.8769	-2.93%
2021-07-12	0	12.30	12.28	12.30	11.40	12.34	3,474,700	41,702,001	12.002	9.099	9.084	9.099	8.433	9.128	4,697,142	8.8782	6.40%
2021-07-09	0	11.56	11.54	11.56	11.06	11.78	3,642,000	41,339,200	11.351	8.551	8.537	8.551	8.182	8.714	4,923,301	8.3966	0.70%
2021-07-08	0	11.48	11.46	11.48	11.30	12.26	7,443,027	87,268,700	11.725	8.492	8.478	8.492	8.359	9.069	10,061,576	8.6735	-5.90%
2021-07-07	0	12.20	12.18	12.20	12.06	12.62	4,610,500	56,529,177	12.261	9.025	9.010	9.025	8.921	9.336	6,232,531	9.0700	-2.09%
2021-07-06	0	12.46	12.44	12.46	11.82	12.56	4,920,500	59,962,440	12.186	9.217	9.202	9.217	8.744	9.291	6,651,593	9.0147	4.01%
2021-07-05	0	11.98	11.98	12.00	11.78	12.54	6,119,578	73,770,624	12.055	8.862	8.862	8.877	8.714	9.276	8,272,521	8.9176	-4.16%
2021-07-02	0	12.50	12.50	12.52	12.32	13.02	4,438,000	55,473,798	12.500	9.247	9.247	9.262	9.114	9.632	5,999,343	9.2466	-3.25%
2021-06-30	0	12.92	12.92	13.00	12.70	13.68	8,881,828	115,592,940	13.015	9.558	9.558	9.617	9.395	10.12	12,006,565	9.6275	-5.28%
2021-06-29	0	13.64	13.64	13.66	13.24	14.00	5,974,000	81,171,797	13.588	10.09	10.09	10.10	9.794	10.36	8,075,727	10.051	0.29%
2021-06-28	0	13.60	13.60	13.62	13.30	13.70	3,277,500	44,254,685	13.503	10.06	10.06	10.08	9.839	10.13	4,430,565	9.9885	0.15%
2021-06-25	0	13.58	13.54	13.58	13.28	14.12	9,897,400	135,878,428	13.729	10.05	10.02	10.05	9.824	10.45	13,379,428	10.156	2.57%
2021-06-24	0	13.24	13.12	13.24	12.74	13.34	5,081,639	66,554,673	13.097	9.794	9.705	9.794	9.424	9.868	6,869,422	9.6885	1.85%
2021-06-23	0	13.00	13.00	13.02	12.88	13.90	10,590,510	140,775,842	13.293	9.617	9.617	9.632	9.528	10.28	14,316,382	9.8332	-4.55%
2021-06-22	0	13.62	13.60	13.62	12.42	14.42	36,604,081	505,480,187	13.809	10.08	10.06	10.08	9.188	10.67	49,481,849	10.215	12.38%
2021-06-21	0	12.12	12.12	12.14	11.54	12.20	2,893,000	34,567,955	11.949	8.966	8.966	8.981	8.537	9.025	3,910,793	8.8391	1.85%
2021-06-18	0	11.90	11.88	11.90	11.82	12.22	2,058,500	24,620,963	11.961	8.803	8.788	8.803	8.744	9.040	2,782,706	8.8479	-0.83%
2021-06-17	0	12.00	11.98	12.00	11.50	12.06	2,675,318	31,770,836	11.876	8.877	8.862	8.877	8.507	8.921	3,616,528	8.7849	2.04%
2021-06-16	0	11.76	11.68	11.76	11.62	12.46	7,116,159	84,687,781	11.901	8.699	8.640	8.699	8.596	9.217	9,619,712	8.8036	-5.31%
2021-06-15	0	12.42	12.40	12.42	12.22	13.00	5,284,500	66,601,430	12.603	9.188	9.173	9.188	9.040	9.617	7,143,652	9.3232	-3.87%
2021-06-11	0	12.92	12.84	12.92	12.34	13.04	5,559,500	70,079,310	12.605	9.558	9.498	9.558	9.128	9.646	7,515,401	9.3248	3.69%
2021-06-10	0	12.46	12.44	12.48	12.18	12.74	5,068,500	62,735,870	12.378	9.217	9.202	9.232	9.010	9.424	6,851,661	9.1563	-1.11%
2021-06-09	0	12.60	12.58	12.60	12.36	13.08	5,996,500	75,635,786	12.613	9.321	9.306	9.321	9.143	9.676	8,106,143	9.3307	-3.52%
2021-06-08	0	13.06	13.04	13.06	12.94	13.58	3,013,350	39,676,790	13.167	9.661	9.646	9.661	9.572	10.05	4,073,484	9.7403	-1.95%
2021-06-07	0	13.32	13.30	13.32	12.92	13.38	2,712,150	35,640,923	13.141	9.853	9.839	9.853	9.558	9.898	3,666,318	9.7212	0.30%
2021-06-04	0	13.28	13.28	13.30	13.04	14.20	8,235,500	110,804,790	13.455	9.824	9.824	9.839	9.646	10.50	11,132,851	9.9530	-5.28%
2021-06-03	0	14.02	14.00	14.02	13.40	14.38	10,504,213	147,058,587	14.000	10.37	10.36	10.37	9.913	10.64	14,199,725	10.356	2.94%
2021-06-02	0	13.62	13.62	13.64	13.30	14.08	7,607,000	104,547,390	13.744	10.08	10.08	10.09	9.839	10.42	10,283,237	10.167	-0.29%
2021-06-01	0	13.66	13.66	13.68	13.32	13.88	5,616,500	76,277,950	13.581	10.10	10.10	10.12	9.853	10.27	7,592,454	10.047	-0.15%
2021-05-31	0	13.68	13.66	13.68	12.86	13.86	10,213,500	138,232,330	13.534	10.12	10.10	10.12	9.513	10.25	13,806,736	10.012	6.38%
2021-05-28	0	12.86	12.86	12.88	12.84	14.14	7,590,000	102,080,830	13.449	9.513	9.513	9.528	9.498	10.46	10,260,256	9.9492	-7.85%
2021-05-27	0	14.00	13.90	14.00	13.54	14.28	14,811,839	205,768,715	13.892	10.32	10.25	10.32	9.985	10.53	20,085,954	10.244	0.00%
2021-05-26	0	14.00	13.94	14.00	12.96	14.10	12,504,200	170,966,055	13.673	10.32	10.28	10.32	9.557	10.40	16,956,624	10.083	6.22%
2021-05-25	0	13.18	13.16	13.18	12.72	13.26	6,064,500	79,295,480	13.075	9.719	9.704	9.719	9.380	9.778	8,223,913	9.6421	2.65%
2021-05-24	0	12.84	12.84	12.86	12.02	12.90	4,362,160	54,792,936	12.561	9.469	9.469	9.483	8.864	9.513	5,915,413	9.2627	3.22%
2021-05-21	0	12.44	12.44	12.46	11.98	12.60	4,635,500	56,973,545	12.291	9.174	9.174	9.188	8.834	9.292	6,286,082	9.0634	0.16%
2021-05-20	0	12.42	12.42	12.44	12.40	13.52	8,479,000	109,165,858	12.875	9.159	9.159	9.174	9.144	9.970	11,498,154	9.4942	-3.72%
2021-05-18	0	12.90	12.88	12.90	12.72	13.28	5,559,500	72,082,836	12.966	9.513	9.498	9.513	9.380	9.793	7,539,095	9.5612	-2.42%
2021-05-17	0	13.22	13.22	13.24	12.56	13.28	9,484,500	123,228,720	12.993	9.749	9.749	9.763	9.262	9.793	12,861,687	9.5811	5.76%
2021-05-14	0	12.50	12.50	12.54	11.88	12.86	7,580,000	94,086,833	12.413	9.218	9.218	9.247	8.761	9.483	10,279,043	9.1533	6.29%
2021-05-13	0	11.76	11.74	11.76	11.60	12.20	2,494,161	29,691,618	11.904	8.672	8.657	8.672	8.554	8.997	3,382,268	8.7786	-2.81%
2021-05-12	0	12.10	12.08	12.10	11.06	12.32	3,761,000	44,432,080	11.814	8.923	8.908	8.923	8.156	9.085	5,100,195	8.7118	7.84%
2021-05-11	0	11.22	11.22	11.24	11.04	11.52	3,790,500	42,664,765	11.256	8.274	8.274	8.289	8.141	8.495	5,140,200	8.3002	-2.94%
2021-05-10	0	11.56	11.46	11.56	11.40	12.08	2,811,000	32,816,435	11.674	8.525	8.451	8.525	8.407	8.908	3,811,925	8.6089	1.05%
2021-05-07	0	11.44	11.44	11.46	11.26	12.20	5,999,166	69,331,245	11.557	8.436	8.436	8.451	8.303	8.997	8,135,315	8.5223	-5.77%
2021-05-06	0	12.14	12.14	12.16	11.82	12.70	6,111,500	73,765,349	12.070	8.952	8.952	8.967	8.716	9.365	8,287,648	8.9006	-2.88%
2021-05-05	0	12.50	12.44	12.50	12.16	13.10	2,734,000	34,392,562	12.580	9.218	9.174	9.218	8.967	9.660	3,707,507	9.2765	-2.80%
2021-05-04	0	12.86	12.84	12.86	12.66	13.24	2,211,000	28,444,780	12.865	9.483	9.469	9.483	9.336	9.763	2,998,280	9.4870	-2.72%
2021-05-03	0	13.22	13.22	13.24	12.64	13.38	2,255,000	29,510,870	13.087	9.749	9.749	9.763	9.321	9.867	3,057,948	9.6505	2.01%
2021-04-30	0	12.96	12.96	12.98	12.80	13.58	3,743,500	49,156,060	13.131	9.557	9.557	9.572	9.439	10.01	5,076,464	9.6831	-2.85%
2021-04-29	0	13.34	13.30	13.34	12.80	13.78	7,501,974	100,712,953	13.425	9.837	9.808	9.837	9.439	10.16	10,173,234	9.8998	5.04%
2021-04-28	0	12.70	12.70	12.74	12.34	13.30	6,156,552	78,716,411	12.786	9.365	9.365	9.395	9.100	9.808	8,348,742	9.4285	-2.31%
2021-04-27	0	13.00	12.98	13.00	12.32	13.16	9,487,500	121,880,202	12.846	9.586	9.572	9.586	9.085	9.704	12,865,755	9.4732	3.17%
2021-04-26	0	12.60	12.58	12.60	11.88	13.12	12,694,450	159,687,111	12.579	9.292	9.277	9.292	8.761	9.675	17,214,617	9.2763	2.77%
2021-04-23	0	12.26	12.24	12.26	11.30	12.48	17,043,000	207,877,851	12.197	9.041	9.026	9.041	8.333	9.203	23,111,574	8.9945	9.86%
2021-04-22	0	11.16	11.16	11.20	10.68	11.24	4,151,900	45,749,248	11.019	8.230	8.230	8.259	7.876	8.289	5,630,285	8.1256	0.90%
2021-04-21	0	11.06	11.04	11.06	10.18	11.18	5,125,100	55,208,733	10.772	8.156	8.141	8.156	7.507	8.244	6,950,016	7.9437	5.74%
2021-04-20	0	10.46	10.44	10.46	10.22	10.56	3,399,800	35,229,966	10.362	7.713	7.699	7.713	7.536	7.787	4,610,381	7.6414	-0.76%
2021-04-19	0	10.54	10.48	10.54	9.650	10.54	4,235,000	43,585,130	10.292	7.772	7.728	7.772	7.116	7.772	5,742,975	7.5893	7.66%
2021-04-16	0	9.790	9.780	9.790	9.330	9.820	3,080,500	29,804,770	9.6753	7.219	7.212	7.219	6.880	7.241	4,177,387	7.1348	5.27%
2021-04-15	0	9.300	9.300	9.310	9.240	9.600	2,161,805	20,141,236	9.3169	6.858	6.858	6.865	6.814	7.079	2,931,568	6.8705	-2.41%
2021-04-14	0	9.530	9.510	9.530	9.410	9.660	1,133,000	10,770,730	9.5064	7.028	7.013	7.028	6.939	7.124	1,536,432	7.0102	0.00%
2021-04-13	0	9.530	9.490	9.530	9.340	9.750	1,879,003	18,032,513	9.5969	7.028	6.998	7.028	6.888	7.190	2,548,068	7.0769	1.49%
2021-04-12	0	9.390	9.390	9.420	9.310	9.980	3,316,651	31,612,407	9.5314	6.924	6.924	6.947	6.865	7.359	4,497,625	7.0287	-4.28%
2021-04-09	0	9.810	9.810	9.820	9.720	10.20	3,154,900	31,320,122	9.9275	7.234	7.234	7.241	7.168	7.522	4,278,279	7.3207	0.00%
2021-04-08	0	9.810	9.800	9.820	9.710	9.960	2,129,500	20,898,695	9.8139	7.234	7.227	7.241	7.160	7.345	2,887,760	7.2370	0.20%
2021-04-07	0	9.790	9.780	9.790	9.440	9.900	4,883,000	47,265,360	9.6796	7.219	7.212	7.219	6.961	7.300	6,621,711	7.1379	4.71%
2021-04-01	0	9.350	9.330	9.350	9.300	9.630	6,267,600	58,947,755	9.4052	6.895	6.880	6.895	6.858	7.101	8,499,331	6.9356	0.86%
2021-03-31	0	9.270	9.260	9.270	9.250	9.650	4,160,000	39,105,320	9.4003	6.836	6.829	6.836	6.821	7.116	5,641,269	6.9320	0.32%
2021-03-30	0	9.240	9.230	9.240	9.200	9.630	6,085,000	57,042,810	9.3743	6.814	6.806	6.814	6.784	7.101	8,251,712	6.9128	-2.22%
2021-03-29	0	9.450	9.440	9.450	9.410	10.02	5,662,000	54,426,505	9.6126	6.969	6.961	6.969	6.939	7.389	7,678,093	7.0885	-5.88%
2021-03-26	0	10.04	10.02	10.04	9.890	10.36	3,452,500	34,576,215	10.015	7.404	7.389	7.404	7.293	7.640	4,681,847	7.3852	-0.59%
2021-03-25	0	10.10	10.10	10.12	9.780	10.26	1,868,000	18,615,035	9.9652	7.448	7.448	7.463	7.212	7.566	2,533,147	7.3486	-0.98%
2021-03-24	0	10.20	10.16	10.20	10.12	10.62	2,088,000	21,313,700	10.208	7.522	7.492	7.522	7.463	7.831	2,831,483	7.5274	-3.23%
2021-03-23	0	10.54	10.54	10.56	10.42	11.18	3,075,000	32,844,560	10.681	7.772	7.772	7.787	7.684	8.244	4,169,928	7.8765	-5.22%
2021-03-22	0	11.12	11.10	11.12	10.98	11.18	1,399,500	15,500,470	11.076	8.200	8.185	8.200	8.097	8.244	1,897,826	8.1675	0.54%
2021-03-19	0	11.06	11.06	11.08	10.82	11.30	10,038,754	110,922,101	11.049	8.156	8.156	8.171	7.979	8.333	13,613,296	8.1481	-1.60%
2021-03-18	0	11.24	11.22	11.24	11.20	11.88	3,684,469	42,060,290	11.416	8.289	8.274	8.289	8.259	8.761	4,996,414	8.4181	-1.58%
2021-03-17	0	11.42	11.40	11.42	10.88	11.64	5,689,500	64,652,484	11.363	8.421	8.407	8.421	8.023	8.584	7,715,385	8.3797	4.77%
2021-03-16	0	10.90	10.90	10.92	10.66	11.14	2,992,202	32,692,289	10.926	8.038	8.038	8.053	7.861	8.215	4,057,648	8.0570	1.11%
2021-03-15	0	10.78	10.78	10.80	10.68	11.36	2,875,173	31,647,387	11.007	7.949	7.949	7.964	7.876	8.377	3,898,948	8.1169	-2.00%
2021-03-12	0	11.00	11.00	11.02	10.64	11.26	5,482,100	59,800,972	10.908	8.112	8.112	8.126	7.846	8.303	7,434,135	8.0441	0.18%
2021-03-11	0	10.98	10.92	10.98	10.54	11.04	4,399,500	48,040,420	10.920	8.097	8.053	8.097	7.772	8.141	5,966,049	8.0523	4.57%
2021-03-10	0	10.50	10.50	10.52	10.30	11.06	4,910,000	52,332,950	10.658	7.743	7.743	7.758	7.595	8.156	6,658,325	7.8598	-0.94%
2021-03-09	0	10.60	10.60	10.64	9.970	11.00	9,364,239	98,288,273	10.496	7.817	7.817	7.846	7.352	8.112	12,698,604	7.7401	3.92%
2021-03-08	0	10.20	10.16	10.20	10.12	10.98	5,851,500	61,057,340	10.434	7.522	7.492	7.522	7.463	8.097	7,935,069	7.6946	-3.23%
2021-03-05	0	10.54	10.54	10.56	10.38	10.68	5,200,546	54,731,500	10.524	7.772	7.772	7.787	7.654	7.876	7,052,327	7.7608	-2.04%
2021-03-04	0	10.76	10.76	10.78	10.68	11.16	4,399,500	47,597,140	10.819	7.935	7.935	7.949	7.876	8.230	5,966,049	7.9780	-3.76%
2021-03-03	0	11.18	11.18	11.20	10.98	11.26	2,421,300	26,881,980	11.102	8.244	8.244	8.259	8.097	8.303	3,283,463	8.1871	1.27%
2021-03-02	0	11.04	11.04	11.10	10.96	11.48	3,229,500	36,113,949	11.183	8.141	8.141	8.185	8.082	8.466	4,379,442	8.2462	-1.78%
2021-03-01	0	11.24	11.22	11.30	10.84	11.42	5,476,000	60,428,190	11.035	8.289	8.274	8.333	7.994	8.421	7,425,863	8.1375	3.31%
2021-02-26	0	10.88	10.86	10.88	10.86	11.58	9,430,500	105,039,860	11.138	8.023	8.008	8.023	8.008	8.539	12,788,459	8.2136	-7.17%
2021-02-25	0	11.72	11.72	11.74	11.62	12.06	5,982,500	70,210,090	11.736	8.643	8.643	8.657	8.569	8.893	8,112,715	8.6543	0.00%
2021-02-24	0	11.72	11.72	11.76	11.52	12.82	7,918,000	94,532,390	11.939	8.643	8.643	8.672	8.495	9.454	10,737,396	8.8040	-5.79%
2021-02-23	0	12.44	12.44	12.50	11.92	12.86	7,622,578	94,991,355	12.462	9.174	9.174	9.218	8.790	9.483	10,336,782	9.1896	1.63%
2021-02-22	0	12.24	12.24	12.28	12.20	13.40	11,461,000	146,147,489	12.752	9.026	9.026	9.056	8.997	9.881	15,541,968	9.4034	-6.13%
2021-02-19	0	13.04	13.00	13.04	12.64	13.42	6,439,700	83,118,740	12.907	9.616	9.586	9.616	9.321	9.896	8,732,712	9.5181	-1.51%
2021-02-18	0	13.24	13.24	13.26	12.80	13.92	20,040,500	271,217,779	13.533	9.763	9.763	9.778	9.439	10.26	27,176,407	9.9799	4.09%
2021-02-17	0	12.72	12.72	12.74	11.62	12.98	9,295,359	116,106,052	12.491	9.380	9.380	9.395	8.569	9.572	12,605,198	9.2110	8.72%
2021-02-16	0	11.70	11.70	11.74	11.58	12.12	3,416,196	40,085,495	11.734	8.628	8.628	8.657	8.539	8.938	4,632,616	8.6529	-2.01%
2021-02-11	0	11.94	11.92	11.94	11.40	12.06	2,656,500	31,229,300	11.756	8.805	8.790	8.805	8.407	8.893	3,602,411	8.6690	2.40%
2021-02-10	0	11.66	11.62	11.66	11.44	11.76	2,762,443	32,103,683	11.621	8.598	8.569	8.598	8.436	8.672	3,746,078	8.5699	0.87%
2021-02-09	0	11.56	11.54	11.56	11.46	12.30	3,936,000	45,867,720	11.653	8.525	8.510	8.525	8.451	9.070	5,337,508	8.5935	-4.62%
2021-02-08	0	12.12	12.12	12.14	11.80	12.18	2,926,500	35,226,077	12.037	8.938	8.938	8.952	8.702	8.982	3,968,551	8.8763	3.59%
2021-02-05	0	11.70	11.68	11.70	11.52	12.08	2,563,219	30,217,120	11.789	8.628	8.613	8.628	8.495	8.908	3,475,915	8.6933	-1.68%
2021-02-04	0	11.90	11.90	11.96	11.76	12.62	3,565,000	42,913,100	12.037	8.775	8.775	8.820	8.672	9.306	4,834,405	8.8766	-4.03%
2021-02-03	0	12.40	12.38	12.40	11.88	12.58	8,765,215	107,665,123	12.283	9.144	9.129	9.144	8.761	9.277	11,886,283	9.0579	5.08%
2021-02-02	0	11.80	11.80	11.90	11.74	12.38	4,149,739	49,567,168	11.945	8.702	8.702	8.775	8.657	9.129	5,627,354	8.8083	-1.67%
2021-02-01	0	12.00	11.98	12.00	11.46	12.14	4,842,500	57,868,194	11.950	8.849	8.834	8.849	8.451	8.952	6,566,790	8.8123	5.08%
2021-01-29	0	11.42	11.42	11.44	11.32	12.48	6,776,292	79,299,731	11.703	8.421	8.421	8.436	8.348	9.203	9,189,155	8.6297	-6.09%
2021-01-28	0	12.16	12.12	12.16	12.02	12.74	5,815,000	70,985,650	12.207	8.967	8.938	8.967	8.864	9.395	7,885,572	9.0020	-4.55%
2021-01-27	0	12.74	12.72	12.74	12.52	13.56	6,322,200	81,465,077	12.886	9.395	9.380	9.395	9.233	9.999	8,573,373	9.5021	-4.93%
2021-01-26	0	13.40	13.40	13.42	13.12	13.96	6,211,000	83,194,215	13.395	9.881	9.881	9.896	9.675	10.29	8,422,578	9.8775	-4.01%
2021-01-25	0	13.96	13.96	14.00	13.90	14.54	6,836,500	96,161,470	14.066	10.29	10.29	10.32	10.25	10.72	9,270,802	10.373	-1.41%
2021-01-22	0	14.16	14.12	14.16	13.90	14.96	4,301,034	61,534,470	14.307	10.44	10.41	10.44	10.25	11.03	5,832,522	10.550	-1.67%
2021-01-21	0	14.40	14.38	14.40	14.30	15.08	4,873,693	71,530,341	14.677	10.62	10.60	10.62	10.55	11.12	6,609,090	10.823	-2.44%
2021-01-20	0	14.76	14.76	14.78	13.76	15.20	8,813,136	129,280,134	14.669	10.88	10.88	10.90	10.15	11.21	11,951,267	10.817	8.05%
2021-01-19	0	13.66	13.62	13.66	13.28	13.76	4,796,000	65,071,820	13.568	10.07	10.04	10.07	9.793	10.15	6,503,732	10.005	2.71%
2021-01-18	0	13.30	13.30	13.32	12.94	13.58	2,556,500	33,865,694	13.247	9.808	9.808	9.822	9.542	10.01	3,466,804	9.7686	-1.48%
2021-01-15	0	13.50	13.48	13.50	13.38	14.18	3,203,550	43,500,295	13.579	9.955	9.940	9.955	9.867	10.46	4,344,252	10.013	-4.12%
2021-01-14	0	14.08	14.02	14.08	13.62	14.30	3,094,718	43,380,584	14.018	10.38	10.34	10.38	10.04	10.55	4,196,668	10.337	2.18%
2021-01-13	0	13.78	13.78	13.80	13.54	14.28	2,282,500	31,520,430	13.810	10.16	10.16	10.18	9.985	10.53	3,095,240	10.184	0.00%
2021-01-12	0	13.78	13.78	13.80	13.46	13.96	2,107,572	28,798,036	13.664	10.16	10.16	10.18	9.926	10.29	2,858,024	10.076	0.73%
2021-01-11	0	13.68	13.68	13.70	13.60	14.36	3,389,000	47,200,090	13.927	10.09	10.09	10.10	10.03	10.59	4,595,736	10.270	-0.87%
2021-01-08	0	13.80	13.80	13.82	13.68	14.20	3,023,105	41,964,182	13.881	10.18	10.18	10.19	10.09	10.47	4,099,555	10.236	0.44%
2021-01-07	0	13.74	13.74	13.78	13.66	14.70	5,662,000	78,740,210	13.907	10.13	10.13	10.16	10.07	10.84	7,678,093	10.255	-7.04%
2021-01-06	0	14.78	14.76	14.78	13.98	15.10	6,804,191	100,539,585	14.776	10.90	10.88	10.90	10.31	11.14	9,226,989	10.896	5.72%
2021-01-05	0	13.98	13.98	14.00	13.42	14.32	10,862,954	148,592,434	13.679	10.31	10.31	10.32	9.896	10.56	14,730,973	10.087	-2.24%
2021-01-04	0	14.30	14.28	14.30	14.28	15.00	4,881,656	71,140,947	14.573	10.55	10.53	10.55	10.53	11.06	6,619,888	10.747	-4.79%
2020-12-31	0	15.02	15.00	15.02	14.28	15.16	2,627,500	38,948,535	14.823	11.08	11.06	11.08	10.53	11.18	3,563,085	10.931	0.94%
2020-12-30	0	14.88	14.88	14.90	14.52	15.40	3,790,500	55,910,640	14.750	10.97	10.97	10.99	10.71	11.36	5,140,200	10.877	-2.49%
2020-12-29	0	15.26	15.24	15.26	14.22	15.46	3,000,000	45,182,560	15.061	11.25	11.24	11.25	10.49	11.40	4,068,223	11.106	7.31%
2020-12-28	0	14.22	14.22	14.30	13.82	14.60	3,012,500	43,175,180	14.332	10.49	10.49	10.55	10.19	10.77	4,085,174	10.569	2.89%
2020-12-24	0	13.82	13.82	13.96	13.72	14.96	3,919,874	55,115,820	14.061	10.19	10.19	10.29	10.12	11.03	5,315,640	10.369	-7.12%
2020-12-23	0	14.88	14.86	14.88	14.76	15.76	5,046,100	76,363,820	15.133	10.97	10.96	10.97	10.88	11.62	6,842,887	11.160	-5.10%
2020-12-22	0	15.68	15.62	15.68	15.36	16.42	3,291,200	51,808,651	15.742	11.56	11.52	11.56	11.33	12.11	4,463,112	11.608	-3.45%
2020-12-21	0	16.24	16.14	16.24	15.82	16.78	5,533,230	89,498,023	16.175	11.98	11.90	11.98	11.67	12.37	7,503,471	11.928	-0.25%
2020-12-18	0	16.28	16.28	16.30	15.88	17.50	9,313,220	153,626,474	16.496	12.01	12.01	12.02	11.71	12.90	12,629,418	12.164	-2.51%
2020-12-17	0	16.70	16.70	16.72	13.34	16.74	20,426,338	315,881,128	15.464	12.31	12.31	12.33	9.837	12.34	27,699,632	11.404	26.71%
2020-12-16	0	13.18	13.18	13.20	11.84	13.36	8,864,700	110,994,411	12.521	9.719	9.719	9.734	8.731	9.852	12,021,192	9.2332	5.44%
2020-12-15	0	12.50	12.50	12.52	12.50	13.52	4,555,000	58,751,470	12.898	9.218	9.218	9.233	9.218	9.970	6,176,918	9.5115	-3.25%
2020-12-14	0	12.92	12.90	12.92	12.74	13.28	2,592,500	33,441,850	12.899	9.528	9.513	9.528	9.395	9.793	3,515,623	9.5124	-1.97%
2020-12-11	0	13.18	13.18	13.20	13.04	13.66	2,242,500	29,666,070	13.229	9.719	9.719	9.734	9.616	10.07	3,040,997	9.7554	-2.37%
2020-12-10	0	13.50	13.50	13.52	13.22	13.88	2,266,572	30,664,360	13.529	9.955	9.955	9.970	9.749	10.24	3,073,640	9.9766	-2.60%
2020-12-09	0	13.86	13.86	13.88	13.80	14.24	2,002,000	28,071,410	14.022	10.22	10.22	10.24	10.18	10.50	2,714,861	10.340	-1.70%
2020-12-08	0	14.10	14.04	14.10	14.00	14.62	2,066,000	29,209,305	14.138	10.40	10.35	10.40	10.32	10.78	2,801,650	10.426	-2.76%
2020-12-07	0	14.50	14.48	14.50	14.28	14.78	3,101,068	45,024,006	14.519	10.69	10.68	10.69	10.53	10.90	4,205,279	10.707	1.68%
2020-12-04	0	14.26	14.20	14.26	14.08	14.96	3,139,000	45,195,620	14.398	10.52	10.47	10.52	10.38	11.03	4,256,717	10.617	-3.65%
2020-12-03	0	14.80	14.76	14.80	14.34	15.18	3,749,000	55,278,415	14.745	10.91	10.88	10.91	10.57	11.19	5,083,923	10.873	-0.67%
2020-12-02	0	14.90	14.88	14.90	14.80	15.84	2,347,500	35,463,280	15.107	10.99	10.97	10.99	10.91	11.68	3,183,384	11.140	-5.58%
2020-12-01	0	15.78	15.76	15.78	15.34	16.20	1,589,000	24,903,135	15.672	11.64	11.62	11.64	11.31	11.95	2,154,802	11.557	-1.87%
2020-11-30	0	16.08	16.04	16.08	15.48	16.26	2,339,900	37,299,460	15.941	11.86	11.83	11.86	11.42	11.99	3,173,078	11.755	2.94%
2020-11-27	0	15.62	15.60	15.62	14.70	15.72	3,535,000	54,596,980	15.445	11.52	11.50	11.52	10.84	11.59	4,793,723	11.389	5.54%
2020-11-26	0	14.80	14.80	14.92	14.66	15.60	4,717,900	70,893,443	15.026	10.91	10.91	11.00	10.81	11.50	6,397,823	11.081	-3.27%
2020-11-25	0	15.30	15.30	15.34	15.30	17.22	6,176,364	98,580,227	15.961	11.28	11.28	11.31	11.28	12.70	8,375,609	11.770	-10.53%
2020-11-24	0	17.10	17.08	17.10	16.92	17.72	3,411,160	58,504,759	17.151	12.61	12.60	12.61	12.48	13.07	4,625,786	12.648	-3.39%
2020-11-23	0	17.70	17.66	17.70	17.36	18.74	4,320,200	76,801,623	17.777	13.05	13.02	13.05	12.80	13.82	5,858,512	13.109	-5.55%
2020-11-20	0	18.74	18.74	18.80	18.68	19.38	1,282,000	24,184,246	18.864	13.82	13.82	13.86	13.78	14.29	1,738,487	13.911	-0.74%
2020-11-19	0	18.88	18.84	18.90	18.64	18.88	990,500	18,584,856	18.763	13.92	13.89	13.94	13.75	13.92	1,343,192	13.836	-0.53%
2020-11-18	0	18.98	18.90	18.98	18.76	19.12	1,783,900	33,765,010	18.928	14.00	13.94	14.00	13.83	14.10	2,419,101	13.958	0.53%
2020-11-17	0	18.88	18.86	18.92	18.66	19.76	1,913,000	36,239,680	18.944	13.92	13.91	13.95	13.76	14.57	2,594,170	13.970	-4.45%
2020-11-16	0	19.76	19.76	19.82	19.30	20.40	1,978,520	39,222,214	19.824	14.57	14.57	14.62	14.23	15.04	2,683,020	14.619	-0.20%
2020-11-13	0	19.80	19.76	19.84	19.40	19.90	454,000	8,903,450	19.611	14.60	14.57	14.63	14.31	14.67	615,658	14.462	0.30%
2020-11-12	0	19.74	19.72	19.74	19.04	19.76	869,600	17,010,479	19.561	14.56	14.54	14.56	14.04	14.57	1,179,242	14.425	4.78%
2020-11-11	0	18.84	18.84	18.86	18.80	19.64	1,245,680	23,778,026	19.088	13.89	13.89	13.91	13.86	14.48	1,689,235	14.076	-2.38%
2020-11-10	0	19.30	19.30	19.32	18.90	20.80	3,274,000	63,339,765	19.346	14.23	14.23	14.25	13.94	15.34	4,439,787	14.266	-5.39%
2020-11-09	0	20.40	20.30	20.40	20.05	21.20	1,984,953	40,692,598	20.501	15.04	14.97	15.04	14.79	15.63	2,691,744	15.118	-0.49%
2020-11-06	0	20.50	20.50	20.55	20.10	22.00	1,978,397	40,982,204	20.715	15.12	15.12	15.15	14.82	16.22	2,682,853	15.276	-6.82%
2020-11-05	0	22.00	22.00	22.10	21.25	22.75	1,035,000	22,854,925	22.082	16.22	16.22	16.30	15.67	16.78	1,403,537	16.284	2.33%
2020-11-04	0	21.50	21.40	21.50	21.20	22.35	755,000	16,482,025	21.830	15.85	15.78	15.85	15.63	16.48	1,023,836	16.098	-2.27%
2020-11-03	0	22.00	22.00	22.10	21.95	22.60	434,500	9,621,725	22.144	16.22	16.22	16.30	16.19	16.67	589,214	16.330	-2.22%
2020-11-02	0	22.50	22.45	22.50	21.50	22.50	1,244,000	27,483,837	22.093	16.59	16.56	16.59	15.85	16.59	1,686,956	16.292	6.64%
2020-10-30	0	21.10	21.00	21.10	20.55	21.55	759,000	16,060,525	21.160	15.56	15.49	15.56	15.15	15.89	1,029,260	15.604	0.48%
2020-10-29	0	21.00	21.00	21.10	20.00	21.30	883,500	18,555,375	21.002	15.49	15.49	15.56	14.75	15.71	1,198,092	15.487	3.96%
2020-10-28	0	20.20	20.25	20.40	20.00	21.10	839,000	17,149,300	20.440	14.90	14.93	15.04	14.75	15.56	1,137,746	15.073	1.51%
2020-10-27	0	19.90	19.86	19.90	19.70	20.55	1,013,500	20,179,880	19.911	14.67	14.65	14.67	14.53	15.15	1,374,381	14.683	-3.40%
2020-10-23	0	20.60	20.55	20.60	20.55	22.50	998,000	21,528,825	21.572	15.19	15.15	15.19	15.15	16.59	1,353,362	15.908	-5.07%
2020-10-22	0	21.70	21.60	21.70	21.55	22.00	320,500	6,994,225	21.823	16.00	15.93	16.00	15.89	16.22	434,622	16.093	-0.91%
2020-10-21	0	21.90	21.80	21.95	21.60	22.20	656,003	14,349,615	21.874	16.15	16.08	16.19	15.93	16.37	889,589	16.131	0.00%
2020-10-20	0	21.90	21.75	21.90	21.35	22.25	865,000	18,944,875	21.902	16.15	16.04	16.15	15.74	16.41	1,173,004	16.151	0.00%
2020-10-19	0	21.90	21.90	22.00	21.50	23.35	1,911,000	41,997,675	21.977	16.15	16.15	16.22	15.85	17.22	2,591,458	16.206	-4.78%
2020-10-16	0	23.00	22.90	23.00	22.50	23.45	1,249,500	28,867,137	23.103	16.96	16.89	16.96	16.59	17.29	1,694,415	17.037	2.22%
2020-10-15	0	22.50	22.45	22.60	22.45	23.15	1,294,666	29,421,009	22.725	16.59	16.56	16.67	16.56	17.07	1,755,663	16.758	-4.46%
2020-10-14	0	23.55	23.50	23.55	22.85	23.90	1,330,359	31,045,916	23.336	17.37	17.33	17.37	16.85	17.62	1,804,066	17.209	-1.26%
2020-10-12	0	23.85	23.80	23.85	22.50	23.85	2,139,000	50,087,325	23.416	17.59	17.55	17.59	16.59	17.59	2,900,643	17.268	6.71%
2020-10-09	0	22.35	22.35	22.40	22.00	23.00	849,022	18,923,317	22.288	16.48	16.48	16.52	16.22	16.96	1,151,337	16.436	-2.83%
2020-10-08	0	23.00	22.95	23.00	21.95	23.00	1,363,500	30,797,825	22.587	16.96	16.92	16.96	16.19	16.96	1,849,007	16.656	1.77%
2020-10-07	0	22.60	22.60	22.65	20.00	22.70	3,146,400	68,810,245	21.870	16.67	16.67	16.70	14.75	16.74	4,266,752	16.127	9.71%
2020-10-06	0	20.60	20.55	20.60	19.02	20.90	1,868,000	38,104,445	20.399	15.19	15.15	15.19	14.03	15.41	2,533,147	15.042	6.74%
2020-10-05	0	19.30	19.28	19.30	18.68	19.60	534,000	10,257,030	19.208	14.23	14.22	14.23	13.78	14.45	724,144	14.164	-0.31%
2020-09-30	0	19.36	19.32	19.36	19.20	19.66	1,155,500	22,381,950	19.370	14.28	14.25	14.28	14.16	14.50	1,566,944	14.284	-1.22%
2020-09-29	0	19.60	19.50	19.60	18.70	19.98	1,963,774	37,813,911	19.256	14.45	14.38	14.45	13.79	14.73	2,663,023	14.200	2.73%
2020-09-28	0	19.08	19.08	19.10	18.56	20.40	3,326,317	63,574,635	19.113	14.07	14.07	14.08	13.69	15.04	4,510,733	14.094	-3.64%
2020-09-25	0	19.80	19.80	19.84	19.20	21.50	5,035,500	100,693,870	19.997	14.60	14.60	14.63	14.16	15.85	6,828,512	14.746	-7.04%
2020-09-24	0	21.30	21.25	21.30	21.05	21.85	1,277,500	27,130,875	21.237	15.71	15.67	15.71	15.52	16.11	1,732,385	15.661	-2.74%
2020-09-23	0	21.90	21.90	21.95	21.45	22.15	1,378,400	29,933,775	21.716	16.15	16.15	16.19	15.82	16.33	1,869,213	16.014	-1.13%
2020-09-22	0	22.15	22.05	22.15	21.85	22.80	1,124,500	24,981,175	22.215	16.33	16.26	16.33	16.11	16.81	1,524,906	16.382	-0.89%
2020-09-21	0	22.35	22.35	22.40	22.20	23.70	2,367,000	53,483,050	22.595	16.48	16.48	16.52	16.37	17.48	3,209,828	16.662	-5.70%
2020-09-18	0	23.70	23.60	23.70	23.20	23.70	966,590	22,646,658	23.429	17.48	17.40	17.48	17.11	17.48	1,310,768	17.277	1.28%
2020-09-17	0	23.40	23.40	23.45	23.40	24.50	1,736,500	41,123,750	23.682	17.26	17.26	17.29	17.26	18.07	2,354,823	17.464	-4.49%
2020-09-16	0	24.50	24.50	24.55	23.05	24.70	3,395,500	82,038,755	24.161	18.07	18.07	18.10	17.00	18.21	4,604,550	17.817	6.29%
2020-09-15	0	23.05	23.00	23.05	22.05	23.40	1,756,300	40,278,490	22.934	17.00	16.96	17.00	16.26	17.26	2,381,673	16.912	3.36%
2020-09-14	0	22.30	22.25	22.30	22.00	22.90	1,145,000	25,650,650	22.402	16.44	16.41	16.44	16.22	16.89	1,552,705	16.520	-1.98%
2020-09-11	0	22.75	22.75	22.80	22.20	22.90	1,081,500	24,427,750	22.587	16.78	16.78	16.81	16.37	16.89	1,466,594	16.656	2.02%
2020-09-10	0	22.30	22.20	22.30	22.10	23.80	2,370,116	54,583,187	23.030	16.44	16.37	16.44	16.30	17.55	3,214,053	16.983	-3.04%
2020-09-09	0	23.00	22.85	23.00	21.05	23.00	4,164,058	92,881,395	22.305	16.96	16.85	16.96	15.52	16.96	5,646,772	16.449	4.55%
2020-09-08	0	22.00	22.00	22.05	21.65	23.30	6,683,000	147,736,612	22.106	16.22	16.22	16.26	15.97	17.18	9,062,645	16.302	-3.93%
2020-09-07	0	22.90	22.90	22.95	22.65	25.80	4,337,019	105,306,285	24.281	16.89	16.89	16.92	16.70	19.03	5,881,320	17.905	-6.15%
2020-09-04	0	24.40	24.40	24.45	23.30	24.60	1,415,501	33,799,973	23.878	17.99	17.99	18.03	17.18	18.14	1,919,525	17.609	-0.20%
2020-09-03	0	24.45	24.35	24.45	23.80	24.90	1,738,500	42,644,065	24.529	18.03	17.96	18.03	17.55	18.36	2,357,535	18.088	2.30%
2020-09-02	0	23.90	23.85	23.90	23.65	24.20	3,109,500	74,493,737	23.957	17.62	17.59	17.62	17.44	17.85	4,216,713	17.666	0.42%
2020-09-01	0	23.80	23.80	23.85	23.80	25.20	3,071,500	73,717,050	24.000	17.55	17.55	17.59	17.55	18.58	4,165,182	17.698	-5.18%
2020-08-31	0	25.10	25.00	25.10	24.20	26.05	1,907,500	47,825,725	25.072	18.51	18.44	18.51	17.85	19.21	2,586,712	18.489	-1.57%
2020-08-28	0	25.50	25.40	25.50	23.90	25.65	4,044,500	99,832,687	24.684	18.80	18.73	18.80	17.62	18.91	5,484,643	18.202	1.19%
2020-08-27	0	25.20	25.20	25.25	21.80	25.50	12,228,900	287,015,047	23.470	18.58	18.58	18.62	16.08	18.80	16,583,297	17.307	0.00%
2020-08-26	0	25.20	25.15	25.20	25.15	27.35	8,457,000	218,056,373	25.784	18.58	18.55	18.58	18.55	20.17	11,468,320	19.014	-8.03%
2020-08-25	0	27.40	27.40	27.45	26.20	27.85	5,318,700	142,175,349	26.731	20.21	20.21	20.24	19.32	20.54	7,212,552	19.712	-1.08%
2020-08-24	0	27.70	27.70	27.75	27.50	28.40	4,109,100	114,670,530	27.906	20.43	20.43	20.46	20.28	20.94	5,572,245	20.579	-2.46%
2020-08-21	0	28.40	28.40	28.45	28.05	28.75	2,021,517	57,408,268	28.399	20.94	20.94	20.98	20.68	21.20	2,741,327	20.942	1.25%
2020-08-20	0	28.05	28.05	28.10	27.70	28.95	4,343,500	122,570,600	28.219	20.68	20.68	20.72	20.43	21.35	5,890,109	20.810	-2.09%
2020-08-19	0	28.65	28.65	28.75	28.30	28.90	1,313,000	37,646,955	28.672	21.13	21.13	21.20	20.87	21.31	1,780,526	21.144	0.53%
2020-08-18	0	28.50	28.50	28.55	28.25	29.00	3,619,900	103,521,594	28.598	21.02	21.02	21.05	20.83	21.39	4,908,853	21.089	-0.70%
2020-08-17	0	28.70	28.65	28.70	28.70	30.00	3,233,000	94,383,748	29.194	21.16	21.13	21.16	21.16	22.12	4,384,188	21.528	-4.17%
2020-08-14	0	29.95	29.95	30.00	28.75	30.40	5,038,000	149,649,100	29.704	22.09	22.09	22.12	21.20	22.42	6,831,902	21.904	3.10%
2020-08-13	0	29.05	29.00	29.05	28.50	29.25	1,875,000	54,142,275	28.876	21.42	21.39	21.42	21.02	21.57	2,542,639	21.294	2.65%
2020-08-12	0	28.30	28.30	28.40	28.20	29.35	2,284,500	64,934,150	28.424	20.87	20.87	20.94	20.80	21.64	3,097,952	20.960	-3.08%
2020-08-11	0	29.20	29.10	29.20	28.75	29.40	1,820,500	52,874,000	29.044	21.53	21.46	21.53	21.20	21.68	2,468,733	21.417	1.74%
2020-08-10	0	28.70	28.65	28.70	28.50	29.35	2,084,500	60,366,050	28.959	21.16	21.13	21.16	21.02	21.64	2,826,737	21.355	-3.04%
2020-08-07	0	29.60	29.60	29.65	29.00	30.80	2,540,532	75,677,318	29.788	21.83	21.83	21.86	21.39	22.71	3,445,150	21.966	-3.58%
2020-08-06	0	30.70	30.70	30.75	29.40	30.75	3,621,000	109,085,716	30.126	22.64	22.64	22.68	21.68	22.68	4,910,345	22.215	0.99%
2020-08-05	0	30.40	30.35	30.40	29.80	30.85	3,652,500	110,562,525	30.270	22.42	22.38	22.42	21.98	22.75	4,953,061	22.322	-1.46%
2020-08-04	0	30.85	30.80	30.85	29.30	30.90	5,313,640	160,211,409	30.151	22.75	22.71	22.75	21.61	22.79	7,205,691	22.234	5.83%
2020-08-03	0	29.15	29.10	29.15	28.20	29.20	2,868,716	82,439,149	28.737	21.50	21.46	21.50	20.80	21.53	3,890,192	21.192	1.92%
2020-07-31	0	28.60	28.60	28.65	28.15	29.35	2,258,000	64,653,325	28.633	21.09	21.09	21.13	20.76	21.64	3,062,016	21.115	-0.69%
2020-07-30	0	28.80	28.80	28.85	28.75	30.20	3,716,952	109,683,225	29.509	21.24	21.24	21.27	21.20	22.27	5,040,463	21.761	-2.21%
2020-07-29	0	29.45	29.45	29.50	28.30	29.80	2,762,500	80,427,225	29.114	21.72	21.72	21.75	20.87	21.98	3,746,155	21.469	1.55%
2020-07-28	0	29.00	29.00	29.05	27.95	29.40	3,341,765	95,400,923	28.548	21.39	21.39	21.42	20.61	21.68	4,531,682	21.052	1.40%
2020-07-27	0	28.60	28.50	28.60	27.80	30.30	6,230,700	177,673,827	28.516	21.09	21.02	21.09	20.50	22.34	8,449,292	21.028	-3.70%
2020-07-24	0	29.70	29.65	29.70	29.30	31.50	7,124,000	215,374,850	30.232	21.90	21.86	21.90	21.61	23.23	9,660,673	22.294	-4.19%
2020-07-23	0	31.00	30.95	31.00	29.60	31.10	4,416,239	134,699,324	30.501	22.86	22.82	22.86	21.83	22.93	5,988,748	22.492	4.91%
2020-07-22	0	29.55	29.55	29.65	29.35	31.55	7,483,045	230,268,849	30.772	21.79	21.79	21.86	21.64	23.27	10,147,565	22.692	-1.50%
2020-07-21	0	30.00	29.95	30.00	29.15	31.20	3,784,000	113,420,425	29.974	22.12	22.09	22.12	21.50	23.01	5,131,385	22.103	0.00%
2020-07-20	0	30.00	30.00	30.05	27.55	31.05	6,750,100	200,042,655	29.636	22.12	22.12	22.16	20.32	22.90	9,153,637	21.854	3.99%
2020-07-17	0	28.85	28.85	28.90	28.30	29.95	5,736,285	167,388,403	29.181	21.27	21.27	21.31	20.87	22.09	7,778,829	21.518	3.22%
2020-07-16	0	27.95	27.90	27.95	27.75	31.20	13,301,500	383,801,795	28.854	20.61	20.57	20.61	20.46	23.01	18,037,822	21.278	-8.81%
2020-07-15	0	30.65	30.65	30.70	30.20	33.00	6,672,840	208,247,364	31.208	22.60	22.60	22.64	22.27	24.33	9,048,867	23.014	-4.81%
2020-07-14	0	32.20	32.10	32.20	31.10	33.45	5,056,296	161,680,686	31.976	23.75	23.67	23.75	22.93	24.67	6,856,713	23.580	-2.57%
2020-07-13	0	33.05	33.05	33.25	32.80	34.75	4,513,472	150,723,091	33.394	24.37	24.37	24.52	24.19	25.63	6,120,603	24.626	-2.79%
2020-07-10	0	34.00	34.00	34.05	32.00	34.35	9,677,500	321,570,912	33.229	25.07	25.07	25.11	23.60	25.33	13,123,409	24.504	-1.31%
2020-07-09	0	34.45	34.40	34.45	33.10	35.65	13,733,620	473,138,324	34.451	25.40	25.37	25.40	24.41	26.29	18,623,809	25.405	1.32%
2020-07-08	0	34.00	33.90	34.00	29.70	34.00	18,649,400	599,498,472	32.146	25.07	25.00	25.07	21.90	25.07	25,289,972	23.705	14.48%
2020-07-07	0	29.70	29.65	29.70	29.10	30.40	8,408,000	249,116,147	29.628	21.90	21.86	21.90	21.46	22.42	11,401,873	21.849	0.34%
2020-07-06	0	29.60	29.60	29.65	29.10	31.20	15,431,900	464,360,270	30.091	21.83	21.83	21.86	21.46	23.01	20,926,803	22.190	0.34%
2020-07-03	0	29.50	29.50	29.55	28.60	30.30	10,753,666	317,269,993	29.503	21.75	21.75	21.79	21.09	22.34	14,582,770	21.756	-0.17%
2020-07-02	0	29.55	29.55	29.60	28.05	31.30	28,706,950	858,951,067	29.921	21.79	21.79	21.83	20.68	23.08	38,928,757	22.065	-0.84%
2020-06-30	0	29.80	29.75	29.80	28.20	30.00	39,229,067	1,149,488,659	29.302	21.98	21.94	21.98	20.80	22.12	53,197,530	21.608	7.97%
2020-06-29	0	27.60	27.55	27.60	25.65	27.80	126,790,757	3,308,090,450	26.091	20.35	20.32	20.35	18.91	20.50	171,937,688	19.240

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---