Prices and Webb-site Total Returns

YUEXIU SERVICES GROUP LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	06626	2021-06-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	2.440	2.440	2.460	2.440	2.460	134,500	329,530	2.4500	2.440	2.440	2.460	2.440	2.460	134,500	2.4500	0.00%
2025-12-30	2.440	2.440	2.460	2.440	2.470	998,000	2,446,045	2.4509	2.440	2.440	2.460	2.440	2.470	998,000	2.4509	0.00%
2025-12-29	2.440	2.440	2.450	2.440	2.460	519,009	1,269,341	2.4457	2.440	2.440	2.450	2.440	2.460	519,009	2.4457	0.00%
2025-12-24	2.440	2.440	2.460	2.440	2.460	350,589	858,713	2.4493	2.440	2.440	2.460	2.440	2.460	350,589	2.4493	-0.81%
2025-12-23	2.460	2.450	2.460	2.430	2.460	827,000	2,023,005	2.4462	2.460	2.450	2.460	2.430	2.460	827,000	2.4462	0.00%
2025-12-22	2.460	2.450	2.470	2.450	2.480	416,482	1,025,686	2.4627	2.460	2.450	2.470	2.450	2.480	416,482	2.4627	-0.40%
2025-12-19	2.470	2.460	2.470	2.450	2.480	332,202	818,681	2.4644	2.470	2.460	2.470	2.450	2.480	332,202	2.4644	0.00%
2025-12-18	2.470	2.460	2.470	2.450	2.490	374,500	924,366	2.4683	2.470	2.460	2.470	2.450	2.490	374,500	2.4683	0.00%
2025-12-17	2.470	2.460	2.470	2.450	2.490	317,000	781,515	2.4653	2.470	2.460	2.470	2.450	2.490	317,000	2.4653	0.82%
2025-12-16	2.450	2.450	2.460	2.440	2.480	1,045,000	2,568,465	2.4579	2.450	2.450	2.460	2.440	2.480	1,045,000	2.4579	-1.21%
2025-12-15	2.480	2.470	2.490	2.470	2.500	311,538	773,117	2.4816	2.480	2.470	2.490	2.470	2.500	311,538	2.4816	-0.40%
2025-12-12	2.490	2.490	2.500	2.460	2.520	750,886	1,869,119	2.4892	2.490	2.490	2.500	2.460	2.520	750,886	2.4892	1.22%
2025-12-11	2.460	2.460	2.470	2.460	2.480	527,013	1,301,611	2.4698	2.460	2.460	2.470	2.460	2.480	527,013	2.4698	-0.81%
2025-12-10	2.480	2.480	2.490	2.460	2.490	952,000	2,355,903	2.4747	2.480	2.480	2.490	2.460	2.490	952,000	2.4747	0.00%
2025-12-09	2.480	2.470	2.480	2.460	2.490	1,090,500	2,699,915	2.4759	2.480	2.470	2.480	2.460	2.490	1,090,500	2.4759	0.00%
2025-12-08	2.480	2.480	2.500	2.480	2.510	405,000	1,010,770	2.4957	2.480	2.480	2.500	2.480	2.510	405,000	2.4957	-0.80%
2025-12-05	2.500	2.480	2.500	2.480	2.510	405,601	1,010,425	2.4912	2.500	2.480	2.500	2.480	2.510	405,601	2.4912	0.40%
2025-12-04	2.490	2.490	2.500	2.480	2.520	1,560,500	3,903,295	2.5013	2.490	2.490	2.500	2.480	2.520	1,560,500	2.5013	-0.80%
2025-12-03	2.510	2.500	2.510	2.500	2.530	1,422,238	3,574,170	2.5131	2.510	2.500	2.510	2.500	2.530	1,422,238	2.5131	-0.40%
2025-12-02	2.520	2.520	2.530	2.520	2.560	925,500	2,341,855	2.5304	2.520	2.520	2.530	2.520	2.560	925,500	2.5304	-0.79%
2025-12-01	2.540	2.540	2.550	2.530	2.550	905,977	2,299,913	2.5386	2.540	2.540	2.550	2.530	2.550	905,977	2.5386	0.79%
2025-11-28	2.520	2.520	2.530	2.520	2.540	998,500	2,520,585	2.5244	2.520	2.520	2.530	2.520	2.540	998,500	2.5244	-0.40%
2025-11-27	2.530	2.520	2.530	2.520	2.530	1,017,400	2,567,497	2.5236	2.530	2.520	2.530	2.520	2.530	1,017,400	2.5236	0.00%
2025-11-26	2.530	2.520	2.530	2.520	2.540	553,500	1,398,325	2.5263	2.530	2.520	2.530	2.520	2.540	553,500	2.5263	0.00%
2025-11-25	2.530	2.530	2.540	2.520	2.540	1,241,500	3,137,609	2.5273	2.530	2.530	2.540	2.520	2.540	1,241,500	2.5273	0.40%
2025-11-24	2.520	2.520	2.550	2.520	2.550	6,671,009	16,833,477	2.5234	2.520	2.520	2.550	2.520	2.550	6,671,009	2.5234	-0.40%
2025-11-21	2.530	2.530	2.540	2.530	2.560	2,944,694	7,520,181	2.5538	2.530	2.530	2.540	2.530	2.560	2,944,694	2.5538	-1.56%
2025-11-20	2.570	2.570	2.580	2.550	2.590	1,658,500	4,262,930	2.5704	2.570	2.570	2.580	2.550	2.590	1,658,500	2.5704	0.39%
2025-11-19	2.560	2.560	2.570	2.550	2.570	2,046,500	5,237,945	2.5595	2.560	2.560	2.570	2.550	2.570	2,046,500	2.5595	0.39%
2025-11-18	2.550	2.550	2.570	2.540	2.570	2,075,000	5,301,025	2.5547	2.550	2.550	2.570	2.540	2.570	2,075,000	2.5547	-0.39%
2025-11-17	2.560	2.540	2.560	2.540	2.560	499,800	1,275,055	2.5511	2.560	2.540	2.560	2.540	2.560	499,800	2.5511	-0.39%
2025-11-14	2.570	2.560	2.570	2.550	2.590	938,500	2,411,695	2.5697	2.570	2.560	2.570	2.550	2.590	938,500	2.5697	-0.77%
2025-11-13	2.590	2.580	2.600	2.580	2.600	1,377,000	3,563,165	2.5876	2.590	2.580	2.600	2.580	2.600	1,377,000	2.5876	-0.38%
2025-11-12	2.600	2.600	2.620	2.570	2.620	1,346,000	3,500,975	2.6010	2.600	2.600	2.620	2.570	2.620	1,346,000	2.6010	0.78%
2025-11-11	2.580	2.560	2.580	2.550	2.580	1,811,500	4,661,830	2.5735	2.580	2.560	2.580	2.550	2.580	1,811,500	2.5735	0.78%
2025-11-10	2.560	2.550	2.560	2.540	2.570	721,000	1,840,883	2.5532	2.560	2.550	2.560	2.540	2.570	721,000	2.5532	0.79%
2025-11-07	2.540	2.540	2.550	2.530	2.550	228,089	578,946	2.5382	2.540	2.540	2.550	2.530	2.550	228,089	2.5382	0.40%
2025-11-06	2.530	2.530	2.540	2.530	2.570	1,534,000	3,897,650	2.5408	2.530	2.530	2.540	2.530	2.570	1,534,000	2.5408	0.00%
2025-11-05	2.530	2.530	2.540	2.520	2.530	549,202	1,386,020	2.5237	2.530	2.530	2.540	2.520	2.530	549,202	2.5237	0.00%
2025-11-04	2.530	2.530	2.540	2.530	2.560	421,830	1,073,436	2.5447	2.530	2.530	2.540	2.530	2.560	421,830	2.5447	-0.78%
2025-11-03	2.550	2.540	2.550	2.530	2.550	290,500	738,495	2.5422	2.550	2.540	2.550	2.530	2.550	290,500	2.5422	0.39%
2025-10-31	2.540	2.540	2.550	2.540	2.570	563,000	1,435,000	2.5488	2.540	2.540	2.550	2.540	2.570	563,000	2.5488	-1.17%
2025-10-30	2.570	2.570	2.580	2.570	2.590	468,000	1,206,925	2.5789	2.570	2.570	2.580	2.570	2.590	468,000	2.5789	0.00%
2025-10-28	2.570	2.570	2.580	2.560	2.610	1,130,500	2,929,830	2.5916	2.570	2.570	2.580	2.560	2.610	1,130,500	2.5916	0.00%
2025-10-27	2.570	2.570	2.580	2.560	2.590	383,000	986,160	2.5748	2.570	2.570	2.580	2.560	2.590	383,000	2.5748	0.00%
2025-10-24	2.570	2.570	2.580	2.520	2.580	693,000	1,765,280	2.5473	2.570	2.570	2.580	2.520	2.580	693,000	2.5473	1.18%
2025-10-23	2.540	2.530	2.540	2.520	2.540	374,196	947,902	2.5332	2.540	2.530	2.540	2.520	2.540	374,196	2.5332	0.79%
2025-10-22	2.520	2.520	2.540	2.520	2.540	455,246	1,152,868	2.5324	2.520	2.520	2.540	2.520	2.540	455,246	2.5324	-0.79%
2025-10-21	2.540	2.540	2.560	2.520	2.560	340,000	864,770	2.5434	2.540	2.540	2.560	2.520	2.560	340,000	2.5434	0.79%
2025-10-20	2.520	2.520	2.540	2.520	2.560	955,082	2,421,471	2.5354	2.520	2.520	2.540	2.520	2.560	955,082	2.5354	0.00%
2025-10-17	2.520	2.520	2.530	2.520	2.570	576,500	1,459,110	2.5310	2.520	2.520	2.530	2.520	2.570	576,500	2.5310	-0.79%
2025-10-16	2.540	2.540	2.560	2.540	2.560	356,500	909,695	2.5517	2.540	2.540	2.560	2.540	2.560	356,500	2.5517	0.40%
2025-10-15	2.530	2.530	2.550	2.530	2.550	623,239	1,580,602	2.5361	2.530	2.530	2.550	2.530	2.550	623,239	2.5361	0.00%
2025-10-14	2.530	2.530	2.540	2.530	2.570	762,000	1,944,255	2.5515	2.530	2.530	2.540	2.530	2.570	762,000	2.5515	-1.17%
2025-10-13	2.560	2.540	2.560	2.520	2.570	1,237,000	3,138,984	2.5376	2.560	2.540	2.560	2.520	2.570	1,237,000	2.5376	-0.39%
2025-10-10	2.570	2.570	2.590	2.560	2.590	173,041	446,008	2.5775	2.570	2.570	2.590	2.560	2.590	173,041	2.5775	0.39%
2025-10-09	2.560	2.560	2.580	2.560	2.590	690,580	1,779,616	2.5770	2.560	2.560	2.580	2.560	2.590	690,580	2.5770	0.39%
2025-10-08	2.550	2.550	2.570	2.550	2.590	1,254,500	3,213,415	2.5615	2.550	2.550	2.570	2.550	2.590	1,254,500	2.5615	-1.54%
2025-10-06	2.590	2.590	2.600	2.590	2.620	742,666	1,929,786	2.5985	2.590	2.590	2.600	2.590	2.620	742,666	2.5985	-1.89%
2025-10-03	2.640	2.610	2.640	2.610	2.640	562,500	1,476,810	2.6254	2.640	2.610	2.640	2.610	2.640	562,500	2.6254	0.00%
2025-10-02	2.640	2.640	2.650	2.620	2.650	577,014	1,522,046	2.6378	2.640	2.640	2.650	2.620	2.650	577,014	2.6378	-0.38%
2025-09-30	2.650	2.640	2.650	2.630	2.660	733,738	1,940,106	2.6441	2.650	2.640	2.650	2.630	2.660	733,738	2.6441	-0.38%
2025-09-29	2.660	2.640	2.660	2.600	2.680	1,228,500	3,256,135	2.6505	2.660	2.640	2.660	2.600	2.680	1,228,500	2.6505	2.31%
2025-09-26	2.600	2.600	2.620	2.580	2.620	581,000	1,516,110	2.6095	2.600	2.600	2.620	2.580	2.620	581,000	2.6095	0.78%
2025-09-25	2.580	2.580	2.590	2.580	2.610	1,457,500	3,781,330	2.5944	2.580	2.580	2.590	2.580	2.610	1,457,500	2.5944	-1.53%
2025-09-24	2.620	2.610	2.620	2.610	2.640	666,000	1,744,865	2.6199	2.620	2.610	2.620	2.610	2.640	666,000	2.6199	0.00%
2025-09-23	2.620	2.620	2.640	2.620	2.650	799,000	2,107,490	2.6377	2.620	2.620	2.640	2.620	2.650	799,000	2.6377	-1.13%
2025-09-22	2.650	2.650	2.670	2.650	2.700	867,000	2,314,290	2.6693	2.650	2.650	2.670	2.650	2.700	867,000	2.6693	-1.49%
2025-09-19	2.690	2.690	2.700	2.680	2.700	725,000	1,951,590	2.6918	2.690	2.690	2.700	2.680	2.700	725,000	2.6918	0.37%
2025-09-18	2.680	2.680	2.700	2.680	2.710	1,571,500	4,236,099	2.6956	2.680	2.680	2.700	2.680	2.710	1,571,500	2.6956	-0.74%
2025-09-17	2.700	2.700	2.710	2.680	2.740	1,280,500	3,469,965	2.7099	2.700	2.700	2.710	2.680	2.740	1,280,500	2.7099	0.00%
2025-09-16	2.700	2.690	2.700	2.680	2.700	378,000	1,018,445	2.6943	2.700	2.690	2.700	2.680	2.700	378,000	2.6943	0.00%
2025-09-15	2.700	2.690	2.700	2.690	2.720	1,319,619	3,561,965	2.6992	2.700	2.690	2.700	2.690	2.720	1,319,619	2.6992	-0.37%
2025-09-12	2.710	2.710	2.720	2.710	2.750	1,527,500	4,167,975	2.7286	2.710	2.710	2.720	2.710	2.750	1,527,500	2.7286	-0.37%
2025-09-11	2.720	2.720	2.730	2.710	2.740	419,600	1,143,228	2.7246	2.720	2.720	2.730	2.710	2.740	419,600	2.7246	-0.73%
2025-09-10	2.740	2.730	2.740	2.710	2.740	435,369	1,185,953	2.7240	2.740	2.730	2.740	2.710	2.740	435,369	2.7240	0.00%
2025-09-09	2.740	2.700	2.740	2.680	2.740	1,140,500	3,092,455	2.7115	2.740	2.700	2.740	2.680	2.740	1,140,500	2.7115	1.86%
2025-09-08	2.690	2.680	2.690	2.680	2.700	499,000	1,340,955	2.6873	2.690	2.680	2.690	2.680	2.700	499,000	2.6873	0.37%
2025-09-05	2.680	2.680	2.690	2.670	2.700	594,056	1,593,791	2.6829	2.680	2.680	2.690	2.670	2.700	594,056	2.6829	0.00%
2025-09-04	2.680	2.670	2.690	2.660	2.710	1,513,500	4,043,070	2.6713	2.680	2.670	2.690	2.660	2.710	1,513,500	2.6713	-0.37%
2025-09-03	2.690	2.690	2.710	2.670	2.750	1,344,566	3,624,811	2.6959	2.690	2.690	2.710	2.670	2.750	1,344,566	2.6959	-1.18%
2025-09-02	2.810	2.800	2.810	2.790	2.820	1,472,000	4,125,855	2.8029	2.722	2.712	2.722	2.703	2.732	1,519,589	2.7151	0.00%
2025-09-01	2.810	2.800	2.810	2.790	2.820	1,646,234	4,623,250	2.8084	2.722	2.712	2.722	2.703	2.732	1,699,455	2.7204	0.00%
2025-08-29	2.810	2.800	2.810	2.790	2.810	850,424	2,380,850	2.7996	2.722	2.712	2.722	2.703	2.722	877,918	2.7119	0.36%
2025-08-28	2.800	2.790	2.800	2.780	2.820	2,364,804	6,602,135	2.7918	2.712	2.703	2.712	2.693	2.732	2,441,256	2.7044	0.00%
2025-08-27	2.800	2.800	2.810	2.800	2.830	2,984,500	8,389,660	2.8111	2.712	2.712	2.722	2.712	2.741	3,080,986	2.7230	-1.06%
2025-08-26	2.830	2.820	2.830	2.810	2.840	1,963,000	5,542,840	2.8237	2.741	2.732	2.741	2.722	2.751	2,026,462	2.7352	0.35%
2025-08-25	2.820	2.820	2.840	2.810	2.840	3,198,000	9,031,480	2.8241	2.732	2.732	2.751	2.722	2.751	3,301,389	2.7357	0.36%
2025-08-22	2.810	2.810	2.820	2.780	2.880	17,851,500	50,113,050	2.8072	2.722	2.722	2.732	2.693	2.790	18,428,624	2.7193	-7.57%
2025-08-21	3.040	3.040	3.050	3.020	3.050	872,663	2,645,253	3.0312	2.945	2.945	2.954	2.925	2.954	900,875	2.9363	0.00%
2025-08-20	3.040	3.040	3.050	2.980	3.040	1,839,500	5,553,415	3.0190	2.945	2.945	2.954	2.887	2.945	1,898,970	2.9244	0.66%
2025-08-19	3.020	3.000	3.020	2.980	3.060	2,353,000	7,117,132	3.0247	2.925	2.906	2.925	2.887	2.964	2,429,071	2.9300	1.00%
2025-08-18	2.990	2.990	3.000	2.980	3.040	2,082,500	6,270,507	3.0110	2.896	2.896	2.906	2.887	2.945	2,149,825	2.9168	1.01%
2025-08-15	2.960	2.960	2.970	2.950	3.020	1,456,000	4,348,158	2.9864	2.867	2.867	2.877	2.858	2.925	1,503,071	2.8928	-0.34%
2025-08-14	2.970	2.970	2.980	2.970	3.030	1,441,619	4,311,108	2.9905	2.877	2.877	2.887	2.877	2.935	1,488,225	2.8968	0.68%
2025-08-13	2.950	2.950	2.960	2.930	2.970	2,585,561	7,632,782	2.9521	2.858	2.858	2.867	2.838	2.877	2,669,150	2.8596	1.03%
2025-08-12	2.920	2.920	2.930	2.910	2.950	1,311,023	3,841,546	2.9302	2.829	2.829	2.838	2.819	2.858	1,353,407	2.8384	0.00%
2025-08-11	2.920	2.920	2.930	2.910	2.940	1,547,000	4,530,960	2.9289	2.829	2.829	2.838	2.819	2.848	1,597,013	2.8371	0.00%
2025-08-08	2.920	2.920	2.930	2.910	2.970	1,444,000	4,227,690	2.9278	2.829	2.829	2.838	2.819	2.877	1,490,683	2.8361	-1.68%
2025-08-07	2.970	2.960	2.970	2.930	2.980	684,474	2,021,053	2.9527	2.877	2.867	2.877	2.838	2.887	706,602	2.8602	1.71%
2025-08-06	2.920	2.920	2.930	2.910	2.950	1,818,000	5,317,555	2.9249	2.829	2.829	2.838	2.819	2.858	1,876,774	2.8333	-0.34%
2025-08-05	2.930	2.920	2.930	2.910	2.970	1,697,000	4,976,640	2.9326	2.838	2.829	2.838	2.819	2.877	1,751,863	2.8408	0.34%
2025-08-04	2.920	2.920	2.940	2.910	2.950	1,120,186	3,283,225	2.9310	2.829	2.829	2.848	2.819	2.858	1,156,401	2.8392	-0.34%
2025-08-01	2.930	2.930	2.940	2.930	2.980	1,854,000	5,456,715	2.9432	2.838	2.838	2.848	2.838	2.887	1,913,938	2.8510	-1.01%
2025-07-31	2.960	2.960	2.970	2.960	3.050	2,866,500	8,525,760	2.9743	2.867	2.867	2.877	2.867	2.954	2,959,172	2.8811	-2.31%
2025-07-30	3.030	3.020	3.030	3.000	3.080	3,337,500	10,147,180	3.0404	2.935	2.925	2.935	2.906	2.984	3,445,399	2.9451	-1.30%
2025-07-29	3.070	3.060	3.070	3.050	3.080	1,060,550	3,245,545	3.0602	2.974	2.964	2.974	2.954	2.984	1,094,837	2.9644	0.66%
2025-07-28	3.050	3.050	3.070	3.040	3.140	3,072,000	9,455,530	3.0780	2.954	2.954	2.974	2.945	3.042	3,171,315	2.9816	-2.87%
2025-07-25	3.140	3.140	3.150	3.120	3.160	1,572,500	4,936,557	3.1393	3.042	3.042	3.051	3.022	3.061	1,623,338	3.0410	0.32%
2025-07-24	3.130	3.130	3.150	3.080	3.160	2,437,047	7,631,424	3.1314	3.032	3.032	3.051	2.984	3.061	2,515,835	3.0334	0.97%
2025-07-23	3.100	3.090	3.100	3.050	3.120	2,577,190	7,959,915	3.0886	3.003	2.993	3.003	2.954	3.022	2,660,508	2.9919	0.98%
2025-07-22	3.070	3.050	3.070	3.050	3.120	4,127,500	12,700,103	3.0769	2.974	2.954	2.974	2.954	3.022	4,260,939	2.9806	0.99%
2025-07-21	3.040	3.040	3.060	2.980	3.080	3,986,883	12,192,929	3.0583	2.945	2.945	2.964	2.887	2.984	4,115,776	2.9625	2.01%
2025-07-18	2.980	2.980	3.000	2.980	3.040	4,757,237	14,224,022	2.9900	2.887	2.887	2.906	2.887	2.945	4,911,035	2.8963	-1.00%
2025-07-17	3.010	3.010	3.030	3.000	3.030	989,550	2,982,158	3.0137	2.916	2.916	2.935	2.906	2.935	1,021,541	2.9193	-0.33%
2025-07-16	3.020	3.020	3.030	2.990	3.080	2,551,000	7,710,865	3.0227	2.925	2.925	2.935	2.896	2.984	2,633,472	2.9280	-1.31%
2025-07-15	3.060	3.050	3.060	3.020	3.090	2,317,500	7,080,610	3.0553	2.964	2.954	2.964	2.925	2.993	2,392,423	2.9596	-0.33%
2025-07-14	3.070	3.050	3.070	3.030	3.140	2,543,566	7,833,124	3.0796	2.974	2.954	2.974	2.935	3.042	2,625,797	2.9831	0.66%
2025-07-11	3.050	3.050	3.060	2.980	3.070	2,830,556	8,617,771	3.0446	2.954	2.954	2.964	2.887	2.974	2,922,066	2.9492	0.00%
2025-07-10	3.050	3.040	3.050	2.970	3.050	1,649,907	4,964,575	3.0090	2.954	2.945	2.954	2.877	2.954	1,703,247	2.9148	2.35%
2025-07-09	2.980	2.970	2.980	2.910	2.980	1,011,500	2,979,405	2.9455	2.887	2.877	2.887	2.819	2.887	1,044,201	2.8533	1.71%
2025-07-08	2.930	2.920	2.930	2.910	2.950	443,007	1,298,600	2.9313	2.838	2.829	2.838	2.819	2.858	457,329	2.8395	-0.34%
2025-07-07	2.940	2.940	2.950	2.920	2.960	1,211,381	3,564,036	2.9421	2.848	2.848	2.858	2.829	2.867	1,250,544	2.8500	0.00%
2025-07-04	2.940	2.930	2.940	2.900	2.950	1,142,000	3,338,399	2.9233	2.848	2.838	2.848	2.809	2.858	1,178,920	2.8317	0.34%
2025-07-03	2.930	2.920	2.930	2.920	2.960	1,041,500	3,054,470	2.9328	2.838	2.829	2.838	2.829	2.867	1,075,171	2.8409	1.03%
2025-07-02	2.900	2.880	2.900	2.880	2.930	856,431	2,482,632	2.8988	2.809	2.790	2.809	2.790	2.838	884,119	2.8080	0.69%
2025-06-30	2.880	2.880	2.900	2.880	2.920	1,306,763	3,782,977	2.8949	2.790	2.790	2.809	2.790	2.829	1,349,010	2.8043	-1.03%
2025-06-27	2.910	2.910	2.920	2.910	2.940	441,083	1,287,919	2.9199	2.819	2.819	2.829	2.819	2.848	455,343	2.8285	-0.34%
2025-06-26	2.920	2.920	2.940	2.910	2.960	922,009	2,710,476	2.9398	2.829	2.829	2.848	2.819	2.867	951,817	2.8477	-1.35%
2025-06-25	2.960	2.950	2.960	2.920	2.960	1,813,500	5,347,275	2.9486	2.867	2.858	2.867	2.829	2.867	1,872,129	2.8563	1.37%
2025-06-24	2.920	2.910	2.920	2.850	2.920	929,162	2,687,431	2.8923	2.829	2.819	2.829	2.761	2.829	959,201	2.8017	2.82%
2025-06-23	2.840	2.840	2.870	2.830	2.880	761,500	2,170,635	2.8505	2.751	2.751	2.780	2.741	2.790	786,119	2.7612	0.82%
2025-06-20	2.900	2.900	2.910	2.880	2.910	723,000	2,095,956	2.8990	2.729	2.729	2.738	2.710	2.738	768,365	2.7278	0.35%
2025-06-19	2.890	2.890	2.920	2.890	2.940	1,472,547	4,287,653	2.9117	2.719	2.719	2.748	2.719	2.766	1,564,943	2.7398	-1.37%
2025-06-18	2.930	2.930	2.950	2.930	2.950	925,500	2,718,385	2.9372	2.757	2.757	2.776	2.757	2.776	983,571	2.7638	-2.01%
2025-06-17	2.990	2.980	2.990	2.980	3.010	7,006,662	20,780,817	2.9659	2.813	2.804	2.813	2.804	2.832	7,446,300	2.7908	1.01%
2025-06-16	2.960	2.960	2.970	2.930	2.990	1,025,500	3,034,960	2.9595	2.785	2.785	2.795	2.757	2.813	1,089,846	2.7848	0.68%
2025-06-13	2.940	2.940	2.950	2.920	2.970	1,048,491	3,086,918	2.9442	2.766	2.766	2.776	2.748	2.795	1,114,279	2.7703	-0.34%
2025-06-12	2.950	2.950	2.960	2.940	2.970	1,543,000	4,562,265	2.9567	2.776	2.776	2.785	2.766	2.795	1,639,817	2.7822	-1.34%
2025-06-11	2.990	2.970	2.990	2.950	3.000	1,100,000	3,283,475	2.9850	2.813	2.795	2.813	2.776	2.823	1,169,020	2.8087	0.67%
2025-06-10	2.970	2.930	2.970	2.900	2.970	2,271,246	6,705,681	2.9524	2.795	2.757	2.795	2.729	2.795	2,413,757	2.7781	2.41%
2025-06-09	2.900	2.900	2.910	2.840	2.940	1,026,500	2,957,495	2.8811	2.729	2.729	2.738	2.672	2.766	1,090,908	2.7110	2.11%
2025-06-06	2.840	2.840	2.850	2.830	2.860	309,523	881,335	2.8474	2.672	2.672	2.682	2.663	2.691	328,944	2.6793	0.00%
2025-06-05	2.840	2.840	2.850	2.830	2.880	944,000	2,687,485	2.8469	2.672	2.672	2.682	2.663	2.710	1,003,232	2.6788	0.00%
2025-06-04	2.840	2.840	2.870	2.830	2.870	378,310	1,075,725	2.8435	2.672	2.672	2.701	2.663	2.701	402,047	2.6756	-0.70%
2025-06-03	2.860	2.850	2.860	2.820	2.860	474,500	1,350,413	2.8460	2.691	2.682	2.691	2.654	2.691	504,273	2.6779	1.42%
2025-06-02	2.820	2.820	2.840	2.790	2.870	1,164,500	3,276,985	2.8141	2.654	2.654	2.672	2.625	2.701	1,237,567	2.6479	-2.76%
2025-05-30	2.900	2.900	2.910	2.820	2.900	862,535	2,464,229	2.8570	2.729	2.729	2.738	2.654	2.729	916,655	2.6883	1.75%
2025-05-29	2.850	2.830	2.850	2.810	2.850	2,375,019	6,702,242	2.8220	2.682	2.663	2.682	2.644	2.682	2,524,041	2.6554	0.71%
2025-05-28	2.830	2.830	2.840	2.820	2.860	1,630,000	4,617,120	2.8326	2.663	2.663	2.672	2.654	2.691	1,732,275	2.6653	-0.35%
2025-05-27	2.840	2.840	2.860	2.840	2.880	829,500	2,365,780	2.8521	2.672	2.672	2.691	2.672	2.710	881,548	2.6837	-0.35%
2025-05-26	2.850	2.850	2.870	2.850	2.880	739,644	2,119,901	2.8661	2.682	2.682	2.701	2.682	2.710	786,053	2.6969	-1.04%
2025-05-23	2.880	2.880	2.890	2.880	2.900	385,000	1,113,175	2.8914	2.710	2.710	2.719	2.710	2.729	409,157	2.7207	-0.35%
2025-05-22	2.890	2.880	2.890	2.880	2.900	722,000	2,086,110	2.8893	2.719	2.710	2.719	2.710	2.729	767,302	2.7188	0.00%
2025-05-21	2.890	2.890	2.910	2.890	2.920	977,000	2,829,180	2.8958	2.719	2.719	2.738	2.719	2.748	1,038,303	2.7248	0.00%
2025-05-20	2.890	2.890	2.920	2.890	2.930	1,420,500	4,128,950	2.9067	2.719	2.719	2.748	2.719	2.757	1,509,630	2.7351	-0.34%
2025-05-19	2.900	2.900	2.920	2.880	2.930	656,000	1,904,661	2.9034	2.729	2.729	2.748	2.710	2.757	697,161	2.7320	0.35%
2025-05-16	2.890	2.890	2.900	2.880	2.910	571,571	1,653,805	2.8934	2.719	2.719	2.729	2.710	2.738	607,435	2.7226	-1.37%
2025-05-15	2.930	2.900	2.930	2.890	2.930	807,500	2,347,375	2.9070	2.757	2.729	2.757	2.719	2.757	858,167	2.7353	1.03%
2025-05-14	2.900	2.900	2.920	2.880	2.930	494,547	1,435,844	2.9034	2.729	2.729	2.748	2.710	2.757	525,578	2.7319	0.69%
2025-05-13	2.880	2.880	2.900	2.870	2.910	547,500	1,580,245	2.8863	2.710	2.710	2.729	2.701	2.738	581,853	2.7159	-0.35%
2025-05-12	2.890	2.890	2.910	2.870	2.910	818,500	2,369,530	2.8950	2.719	2.719	2.738	2.701	2.738	869,857	2.7240	0.70%
2025-05-09	2.870	2.870	2.890	2.850	2.890	736,016	2,111,154	2.8684	2.701	2.701	2.719	2.682	2.719	782,198	2.6990	-0.69%
2025-05-08	2.890	2.880	2.890	2.880	2.910	229,000	661,885	2.8903	2.719	2.710	2.719	2.710	2.738	243,369	2.7197	0.35%
2025-05-07	2.880	2.880	2.890	2.880	2.940	451,500	1,313,535	2.9093	2.710	2.710	2.719	2.710	2.766	479,830	2.7375	-0.35%
2025-05-06	2.890	2.890	2.900	2.860	2.930	573,500	1,659,510	2.8937	2.719	2.719	2.729	2.691	2.757	609,485	2.7228	0.00%
2025-05-02	2.890	2.880	2.890	2.860	2.910	622,600	1,799,587	2.8904	2.719	2.710	2.719	2.691	2.738	661,665	2.7198	0.35%
2025-04-30	2.880	2.860	2.880	2.840	2.880	527,123	1,509,250	2.8632	2.710	2.691	2.710	2.672	2.710	560,198	2.6941	2.49%
2025-04-29	2.810	2.810	2.820	2.790	2.830	805,500	2,266,349	2.8136	2.644	2.644	2.654	2.625	2.663	856,042	2.6475	1.08%
2025-04-28	2.780	2.780	2.800	2.770	2.810	878,000	2,443,745	2.7833	2.616	2.616	2.635	2.606	2.644	933,091	2.6190	-1.42%
2025-04-25	2.820	2.820	2.840	2.800	2.880	1,069,358	3,041,290	2.8440	2.654	2.654	2.672	2.635	2.710	1,136,456	2.6761	1.08%
2025-04-24	2.790	2.790	2.800	2.740	2.880	8,977,500	24,905,000	2.7742	2.625	2.625	2.635	2.578	2.710	9,540,799	2.6104	-3.13%
2025-04-23	2.880	2.880	2.900	2.870	2.940	1,247,500	3,608,807	2.8928	2.710	2.710	2.729	2.701	2.766	1,325,775	2.7220	-0.69%
2025-04-22	2.900	2.880	2.900	2.850	2.910	1,623,200	4,671,776	2.8781	2.729	2.710	2.729	2.682	2.738	1,725,049	2.7082	0.35%
2025-04-17	2.890	2.890	2.900	2.870	2.910	171,500	496,845	2.8971	2.719	2.719	2.729	2.701	2.738	182,261	2.7260	1.05%
2025-04-16	2.860	2.860	2.880	2.830	2.880	307,500	876,090	2.8491	2.691	2.691	2.710	2.663	2.710	326,794	2.6809	0.00%
2025-04-15	2.860	2.860	2.880	2.850	2.930	709,500	2,046,964	2.8851	2.691	2.691	2.710	2.682	2.757	754,018	2.7147	-1.72%
2025-04-14	2.910	2.910	2.920	2.900	2.980	449,000	1,310,780	2.9193	2.738	2.738	2.748	2.729	2.804	477,173	2.7470	0.00%
2025-04-11	2.910	2.910	2.920	2.900	2.970	950,000	2,789,324	2.9361	2.738	2.738	2.748	2.729	2.795	1,009,608	2.7628	-1.02%
2025-04-10	2.940	2.920	2.940	2.900	3.000	1,989,500	5,887,225	2.9591	2.766	2.748	2.766	2.729	2.823	2,114,333	2.7844	2.44%
2025-04-09	2.870	2.870	2.910	2.760	2.910	2,083,500	5,909,815	2.8365	2.701	2.701	2.738	2.597	2.738	2,214,231	2.6690	1.41%
2025-04-08	2.830	2.830	2.840	2.760	2.850	2,451,027	6,907,368	2.8182	2.663	2.663	2.672	2.597	2.682	2,604,818	2.6518	2.54%
2025-04-07	2.760	2.750	2.760	2.730	2.900	3,986,000	11,239,203	2.8197	2.597	2.588	2.597	2.569	2.729	4,236,104	2.6532	-8.91%
2025-04-03	3.030	3.020	3.030	2.940	3.040	2,450,193	7,383,579	3.0135	2.851	2.842	2.851	2.766	2.861	2,603,932	2.8355	0.00%
2025-04-02	3.030	3.020	3.030	2.930	3.050	2,096,203	6,304,110	3.0074	2.851	2.842	2.851	2.757	2.870	2,227,731	2.8298	1.34%
2025-04-01	2.990	2.970	2.990	2.910	2.990	1,196,500	3,563,050	2.9779	2.813	2.795	2.813	2.738	2.813	1,271,575	2.8021	1.70%
2025-03-31	2.940	2.940	2.960	2.880	2.970	1,601,500	4,697,990	2.9335	2.766	2.766	2.785	2.710	2.795	1,701,987	2.7603	0.34%
2025-03-28	2.930	2.930	2.960	2.910	2.960	1,416,500	4,152,590	2.9316	2.757	2.757	2.785	2.738	2.785	1,505,379	2.7585	0.34%
2025-03-27	2.920	2.920	2.940	2.910	3.000	1,333,500	3,949,004	2.9614	2.748	2.748	2.766	2.738	2.823	1,417,171	2.7865	-2.01%
2025-03-26	2.980	2.980	2.990	2.920	2.990	2,494,500	7,410,475	2.9707	2.804	2.804	2.813	2.748	2.813	2,651,019	2.7953	2.76%
2025-03-25	2.900	2.900	2.910	2.840	2.920	2,273,500	6,551,359	2.8816	2.729	2.729	2.738	2.672	2.748	2,416,152	2.7115	1.05%
2025-03-24	2.870	2.870	2.890	2.860	3.000	4,981,500	14,466,749	2.9041	2.701	2.701	2.719	2.691	2.823	5,294,068	2.7326	-2.71%
2025-03-21	2.950	2.950	2.970	2.940	3.070	18,590,000	55,572,816	2.9894	2.776	2.776	2.795	2.766	2.889	19,756,442	2.8129	-13.49%
2025-03-20	3.410	3.410	3.420	3.380	3.530	1,093,000	3,754,350	3.4349	3.209	3.209	3.218	3.180	3.322	1,161,581	3.2321	-2.57%
2025-03-19	3.500	3.500	3.530	3.490	3.560	1,189,000	4,178,665	3.5144	3.293	3.293	3.322	3.284	3.350	1,263,605	3.3069	-1.69%
2025-03-18	3.560	3.530	3.560	3.490	3.580	666,446	2,358,265	3.5386	3.350	3.322	3.350	3.284	3.369	708,263	3.3296	0.85%
2025-03-17	3.530	3.530	3.540	3.500	3.570	2,169,657	7,676,682	3.5382	3.322	3.322	3.331	3.293	3.359	2,305,794	3.3293	2.02%
2025-03-14	3.460	3.440	3.460	3.360	3.460	789,396	2,701,343	3.4220	3.256	3.237	3.256	3.162	3.256	838,927	3.2200	2.67%
2025-03-13	3.370	3.340	3.370	3.320	3.470	1,526,500	5,112,265	3.3490	3.171	3.143	3.171	3.124	3.265	1,622,281	3.1513	-0.30%
2025-03-12	3.380	3.370	3.400	3.360	3.450	1,089,000	3,687,065	3.3857	3.180	3.171	3.199	3.162	3.246	1,157,330	3.1858	-0.88%
2025-03-11	3.410	3.390	3.410	3.330	3.420	1,292,500	4,348,820	3.3647	3.209	3.190	3.209	3.133	3.218	1,373,599	3.1660	-0.29%
2025-03-10	3.420	3.390	3.420	3.350	3.480	857,380	2,913,015	3.3976	3.218	3.190	3.218	3.152	3.275	911,177	3.1970	-0.58%
2025-03-07	3.440	3.440	3.490	3.380	3.560	2,923,877	10,208,301	3.4914	3.237	3.237	3.284	3.180	3.350	3,107,338	3.2852	0.29%
2025-03-06	3.430	3.430	3.450	3.290	3.460	7,479,421	25,381,940	3.3936	3.227	3.227	3.246	3.096	3.256	7,948,722	3.1932	3.63%
2025-03-05	3.310	3.280	3.310	3.250	3.320	1,446,095	4,739,131	3.2772	3.115	3.086	3.115	3.058	3.124	1,536,831	3.0837	0.30%
2025-03-04	3.300	3.270	3.300	3.220	3.300	1,184,738	3,874,424	3.2703	3.105	3.077	3.105	3.030	3.105	1,259,075	3.0772	0.61%
2025-03-03	3.280	3.260	3.280	3.200	3.360	2,654,500	8,750,506	3.2965	3.086	3.068	3.086	3.011	3.162	2,821,058	3.1019	2.82%
2025-02-28	3.190	3.190	3.220	3.190	3.330	1,588,940	5,134,822	3.2316	3.002	3.002	3.030	3.002	3.133	1,688,639	3.0408	-3.92%
2025-02-27	3.320	3.310	3.320	3.240	3.320	1,050,001	3,440,268	3.2764	3.124	3.115	3.124	3.049	3.124	1,115,884	3.0830	1.84%
2025-02-26	3.260	3.260	3.270	3.210	3.280	1,540,867	5,011,803	3.2526	3.068	3.068	3.077	3.020	3.086	1,637,550	3.0606	2.19%
2025-02-25	3.190	3.170	3.190	3.160	3.200	603,500	1,923,929	3.1880	3.002	2.983	3.002	2.973	3.011	641,367	2.9997	0.00%
2025-02-24	3.190	3.190	3.200	3.060	3.210	1,684,952	5,361,713	3.1821	3.002	3.002	3.011	2.879	3.020	1,790,675	2.9942	3.24%
2025-02-21	3.090	3.090	3.110	3.060	3.120	1,109,500	3,429,890	3.0914	2.908	2.908	2.926	2.879	2.936	1,179,116	2.9089	0.32%
2025-02-20	3.080	3.080	3.100	3.060	3.120	885,811	2,743,591	3.0973	2.898	2.898	2.917	2.879	2.936	941,392	2.9144	-0.65%
2025-02-19	3.100	3.100	3.120	3.090	3.150	913,500	2,841,100	3.1101	2.917	2.917	2.936	2.908	2.964	970,818	2.9265	-0.32%
2025-02-18	3.110	3.110	3.160	3.110	3.170	743,291	2,336,000	3.1428	2.926	2.926	2.973	2.926	2.983	789,929	2.9572	-1.58%
2025-02-17	3.160	3.130	3.160	3.100	3.190	1,758,910	5,532,051	3.1452	2.973	2.945	2.973	2.917	3.002	1,869,274	2.9595	2.27%
2025-02-14	3.090	3.080	3.110	3.080	3.120	1,330,023	4,114,939	3.0939	2.908	2.898	2.926	2.898	2.936	1,413,476	2.9112	0.00%
2025-02-13	3.090	3.090	3.110	3.060	3.200	1,784,508	5,566,126	3.1191	2.908	2.908	2.926	2.879	3.011	1,896,478	2.9350	-2.83%
2025-02-12	3.180	3.150	3.180	3.060	3.180	1,390,000	4,367,810	3.1423	2.992	2.964	2.992	2.879	2.992	1,477,217	2.9568	3.25%
2025-02-11	3.080	3.060	3.080	3.060	3.140	930,455	2,882,513	3.0980	2.898	2.879	2.898	2.879	2.955	988,837	2.9151	-2.22%
2025-02-10	3.150	3.130	3.150	3.130	3.160	322,000	1,013,040	3.1461	2.964	2.945	2.964	2.945	2.973	342,204	2.9603	0.32%
2025-02-07	3.140	3.140	3.150	3.110	3.170	863,472	2,714,756	3.1440	2.955	2.955	2.964	2.926	2.983	917,651	2.9584	1.29%
2025-02-06	3.100	3.100	3.120	3.090	3.130	433,000	1,347,027	3.1109	2.917	2.917	2.936	2.908	2.945	460,169	2.9272	0.32%
2025-02-05	3.090	3.090	3.110	3.090	3.190	445,500	1,390,855	3.1220	2.908	2.908	2.926	2.908	3.002	473,453	2.9377	-1.28%
2025-02-04	3.130	3.130	3.150	3.130	3.200	363,000	1,143,137	3.1491	2.945	2.945	2.964	2.945	3.011	385,777	2.9632	0.00%
2025-02-03	3.130	3.110	3.130	3.040	3.140	589,800	1,828,963	3.1010	2.945	2.926	2.945	2.861	2.955	626,807	2.9179	-0.63%
2025-01-28	3.150	3.120	3.160	3.130	3.150	59,500	186,695	3.1377	2.964	2.936	2.973	2.945	2.964	63,233	2.9525	0.32%
2025-01-27	3.140	3.110	3.140	3.110	3.190	1,133,000	3,565,630	3.1471	2.955	2.926	2.955	2.926	3.002	1,204,091	2.9613	1.62%
2025-01-24	3.090	3.090	3.120	3.080	3.150	745,565	2,323,011	3.1158	2.908	2.908	2.936	2.898	2.964	792,346	2.9318	0.32%
2025-01-23	3.080	3.070	3.080	3.070	3.190	2,294,500	7,097,045	3.0931	2.898	2.889	2.898	2.889	3.002	2,438,470	2.9105	-2.22%
2025-01-22	3.150	3.150	3.160	3.150	3.260	748,500	2,378,375	3.1775	2.964	2.964	2.973	2.964	3.068	795,465	2.9899	-2.78%
2025-01-21	3.240	3.240	3.260	3.230	3.340	829,562	2,719,406	3.2781	3.049	3.049	3.068	3.039	3.143	881,613	3.0846	0.62%
2025-01-20	3.220	3.210	3.230	3.160	3.320	1,975,500	6,450,235	3.2651	3.030	3.020	3.039	2.973	3.124	2,099,454	3.0723	1.58%
2025-01-17	3.170	3.170	3.200	3.120	3.200	513,500	1,628,585	3.1715	2.983	2.983	3.011	2.936	3.011	545,720	2.9843	0.63%
2025-01-16	3.150	3.130	3.150	3.080	3.180	440,500	1,382,975	3.1396	2.964	2.945	2.964	2.898	2.992	468,139	2.9542	1.94%
2025-01-15	3.090	3.090	3.100	3.080	3.130	622,500	1,929,220	3.0991	2.908	2.908	2.917	2.898	2.945	661,559	2.9162	-1.28%
2025-01-14	3.130	3.090	3.130	3.060	3.140	304,000	944,937	3.1083	2.945	2.908	2.945	2.879	2.955	323,075	2.9248	2.62%
2025-01-13	3.050	3.050	3.080	3.040	3.080	694,815	2,120,778	3.0523	2.870	2.870	2.898	2.861	2.898	738,412	2.8721	-1.29%
2025-01-10	3.090	3.090	3.100	3.090	3.170	1,084,000	3,366,680	3.1058	2.908	2.908	2.917	2.908	2.983	1,152,016	2.9224	-0.64%
2025-01-09	3.110	3.110	3.140	3.100	3.160	534,500	1,672,230	3.1286	2.926	2.926	2.955	2.917	2.973	568,038	2.9439	0.65%
2025-01-08	3.090	3.090	3.100	3.050	3.150	681,976	2,106,107	3.0882	2.908	2.908	2.917	2.870	2.964	724,767	2.9059	-0.64%
2025-01-07	3.110	3.110	3.120	3.070	3.140	834,000	2,592,285	3.1083	2.926	2.926	2.936	2.889	2.955	886,330	2.9247	0.00%
2025-01-06	3.110	3.100	3.110	3.100	3.200	1,201,571	3,772,542	3.1397	2.926	2.917	2.926	2.917	3.011	1,276,964	2.9543	-2.81%
2025-01-03	3.200	3.150	3.200	3.150	3.240	523,500	1,675,227	3.2001	3.011	2.964	3.011	2.964	3.049	556,347	3.0111	-0.62%
2025-01-02	3.220	3.220	3.240	3.210	3.290	377,893	1,229,595	3.2538	3.030	3.030	3.049	3.020	3.096	401,604	3.0617	-1.83%
2024-12-31	3.280	3.250	3.280	3.220	3.290	365,500	1,193,925	3.2666	3.086	3.058	3.086	3.030	3.096	388,434	3.0737	1.55%
2024-12-30	3.230	3.230	3.250	3.190	3.260	341,658	1,103,229	3.2290	3.039	3.039	3.058	3.002	3.068	363,096	3.0384	0.00%
2024-12-27	3.230	3.230	3.240	3.120	3.230	576,738	1,839,675	3.1898	3.039	3.039	3.049	2.936	3.039	612,926	3.0015	2.22%
2024-12-24	3.160	3.160	3.170	3.120	3.180	482,500	1,525,972	3.1626	2.973	2.973	2.983	2.936	2.992	512,775	2.9759	0.96%
2024-12-23	3.130	3.120	3.130	3.100	3.140	905,500	2,825,240	3.1201	2.945	2.936	2.945	2.917	2.955	962,316	2.9359	0.00%
2024-12-20	3.130	3.130	3.150	3.120	3.170	751,500	2,357,970	3.1377	2.945	2.945	2.964	2.936	2.983	798,653	2.9524	0.00%
2024-12-19	3.130	3.130	3.150	3.130	3.170	523,500	1,651,410	3.1546	2.945	2.945	2.964	2.945	2.983	556,347	2.9683	-0.63%
2024-12-18	3.150	3.150	3.190	3.140	3.190	506,500	1,600,090	3.1591	2.964	2.964	3.002	2.955	3.002	538,281	2.9726	0.96%
2024-12-17	3.120	3.120	3.130	3.120	3.170	709,000	2,229,735	3.1449	2.936	2.936	2.945	2.936	2.983	753,487	2.9592	-0.32%
2024-12-16	3.130	3.130	3.150	3.110	3.240	613,500	1,948,240	3.1756	2.945	2.945	2.964	2.926	3.049	651,994	2.9881	-3.40%
2024-12-13	3.240	3.240	3.250	3.180	3.280	378,500	1,215,280	3.2108	3.049	3.049	3.058	2.992	3.086	402,249	3.0212	-1.22%
2024-12-12	3.280	3.260	3.280	3.250	3.290	677,010	2,216,847	3.2745	3.086	3.068	3.086	3.058	3.096	719,489	3.0811	-0.30%
2024-12-11	3.290	3.260	3.290	3.240	3.300	505,500	1,654,130	3.2723	3.096	3.068	3.096	3.049	3.105	537,218	3.0791	0.92%
2024-12-10	3.260	3.260	3.270	3.240	3.430	1,060,547	3,525,645	3.3244	3.068	3.068	3.077	3.049	3.227	1,127,092	3.1281	-2.10%
2024-12-09	3.330	3.310	3.330	3.120	3.340	1,213,269	3,917,736	3.2291	3.133	3.115	3.133	2.936	3.143	1,289,396	3.0384	2.78%
2024-12-06	3.240	3.210	3.240	3.190	3.260	578,994	1,862,395	3.2166	3.049	3.020	3.049	3.002	3.068	615,323	3.0267	1.25%
2024-12-05	3.200	3.200	3.230	3.180	3.260	367,602	1,177,847	3.2041	3.011	3.011	3.039	2.992	3.068	390,667	3.0150	-2.14%
2024-12-04	3.270	3.220	3.270	3.130	3.270	678,000	2,165,125	3.1934	3.077	3.030	3.077	2.945	3.077	720,542	3.0049	3.15%
2024-12-03	3.170	3.170	3.180	3.100	3.170	374,531	1,174,107	3.1349	2.983	2.983	2.992	2.917	2.983	398,031	2.9498	1.93%
2024-12-02	3.110	3.110	3.150	3.110	3.210	320,000	1,003,187	3.1350	2.926	2.926	2.964	2.926	3.020	340,079	2.9499	-1.58%
2024-11-29	3.160	3.160	3.190	3.120	3.200	517,000	1,634,690	3.1619	2.973	2.973	3.002	2.936	3.011	549,440	2.9752	0.32%
2024-11-28	3.150	3.120	3.160	3.100	3.180	292,000	915,855	3.1365	2.964	2.936	2.973	2.917	2.992	310,322	2.9513	-0.94%
2024-11-27	3.180	3.150	3.180	3.080	3.180	543,620	1,699,737	3.1267	2.992	2.964	2.992	2.898	2.992	577,730	2.9421	2.91%
2024-11-26	3.090	3.090	3.110	3.030	3.130	319,000	986,225	3.0916	2.908	2.908	2.926	2.851	2.945	339,016	2.9091	0.98%
2024-11-25	3.060	3.060	3.080	3.040	3.110	1,459,009	4,485,807	3.0746	2.879	2.879	2.898	2.861	2.926	1,550,556	2.8930	-0.97%
2024-11-22	3.090	3.080	3.090	3.070	3.170	1,077,500	3,354,580	3.1133	2.908	2.898	2.908	2.889	2.983	1,145,108	2.9295	-0.96%
2024-11-21	3.120	3.120	3.150	3.100	3.160	333,500	1,042,584	3.1262	2.936	2.936	2.964	2.917	2.973	354,426	2.9416	-0.64%
2024-11-20	3.140	3.140	3.160	3.120	3.190	297,184	934,148	3.1433	2.955	2.955	2.973	2.936	3.002	315,831	2.9577	-0.95%
2024-11-19	3.170	3.150	3.170	3.140	3.180	321,038	1,010,883	3.1488	2.983	2.964	2.983	2.955	2.992	341,182	2.9629	0.96%
2024-11-18	3.140	3.140	3.170	3.140	3.230	414,000	1,308,665	3.1610	2.955	2.955	2.983	2.955	3.039	439,977	2.9744	-0.95%
2024-11-15	3.170	3.150	3.170	3.130	3.200	468,524	1,483,628	3.1666	2.983	2.964	2.983	2.945	3.011	497,922	2.9796	1.93%
2024-11-14	3.110	3.110	3.120	3.100	3.230	419,500	1,327,350	3.1641	2.926	2.926	2.936	2.917	3.039	445,822	2.9773	-2.81%
2024-11-13	3.200	3.200	3.210	3.100	3.200	1,354,000	4,262,440	3.1480	3.011	3.011	3.020	2.917	3.011	1,438,958	2.9622	1.91%
2024-11-12	3.140	3.130	3.160	3.100	3.300	1,404,500	4,455,950	3.1726	2.955	2.945	2.973	2.917	3.105	1,492,626	2.9853	-2.48%
2024-11-11	3.220	3.220	3.240	3.170	3.260	958,572	3,089,326	3.2228	3.030	3.030	3.049	2.983	3.068	1,018,718	3.0326	0.00%
2024-11-08	3.220	3.220	3.230	3.200	3.350	1,588,009	5,133,685	3.2328	3.030	3.030	3.039	3.011	3.152	1,687,650	3.0419	-2.42%
2024-11-07	3.300	3.300	3.310	3.190	3.310	2,553,000	8,288,250	3.2465	3.105	3.105	3.115	3.002	3.115	2,713,190	3.0548	2.48%
2024-11-06	3.220	3.210	3.240	3.200	3.310	2,269,500	7,326,349	3.2282	3.030	3.020	3.049	3.011	3.115	2,411,901	3.0376	-2.42%
2024-11-05	3.300	3.290	3.300	3.290	3.410	3,961,367	13,174,907	3.3258	3.105	3.096	3.105	3.096	3.209	4,209,926	3.1295	-0.90%
2024-11-04	3.330	3.320	3.330	3.260	3.330	684,000	2,253,664	3.2948	3.133	3.124	3.133	3.068	3.133	726,918	3.1003	0.91%
2024-11-01	3.300	3.300	3.310	3.300	3.400	1,669,500	5,572,750	3.3380	3.105	3.105	3.115	3.105	3.199	1,774,254	3.1409	-0.60%
2024-10-31	3.320	3.320	3.390	3.310	3.440	389,000	1,314,454	3.3791	3.124	3.124	3.190	3.115	3.237	413,408	3.1796	0.30%
2024-10-30	3.310	3.310	3.340	3.290	3.400	1,122,500	3,716,095	3.3106	3.115	3.115	3.143	3.096	3.199	1,192,932	3.1151	-1.78%
2024-10-29	3.370	3.370	3.380	3.360	3.450	352,571	1,189,585	3.3740	3.171	3.171	3.180	3.162	3.246	374,693	3.1748	-2.32%
2024-10-28	3.450	3.380	3.450	3.370	3.450	206,000	701,075	3.4033	3.246	3.180	3.246	3.171	3.246	218,926	3.2023	2.07%
2024-10-25	3.380	3.380	3.400	3.370	3.430	399,200	1,353,091	3.3895	3.180	3.180	3.199	3.171	3.227	424,248	3.1894	-1.17%
2024-10-24	3.420	3.390	3.420	3.380	3.420	158,500	538,240	3.3958	3.218	3.190	3.218	3.180	3.218	168,445	3.1953	-0.58%
2024-10-23	3.440	3.440	3.480	3.440	3.490	198,000	686,505	3.4672	3.237	3.237	3.275	3.237	3.284	210,424	3.2625	-0.29%
2024-10-22	3.450	3.450	3.460	3.430	3.510	215,500	745,370	3.4588	3.246	3.246	3.256	3.227	3.303	229,022	3.2546	1.17%
2024-10-21	3.410	3.410	3.430	3.400	3.500	143,500	495,455	3.4526	3.209	3.209	3.227	3.199	3.293	152,504	3.2488	-1.16%
2024-10-18	3.450	3.450	3.480	3.370	3.480	407,000	1,395,578	3.4289	3.246	3.246	3.275	3.171	3.275	432,537	3.2265	3.29%
2024-10-17	3.340	3.340	3.350	3.340	3.530	662,500	2,256,080	3.4054	3.143	3.143	3.152	3.143	3.322	704,069	3.2043	-4.30%
2024-10-16	3.490	3.450	3.490	3.390	3.490	525,000	1,805,814	3.4396	3.284	3.246	3.284	3.190	3.284	557,941	3.2366	3.25%
2024-10-15	3.380	3.380	3.420	3.380	3.560	355,500	1,227,380	3.4525	3.180	3.180	3.218	3.180	3.350	377,806	3.2487	-3.70%
2024-10-14	3.510	3.510	3.550	3.460	3.610	1,689,000	5,945,075	3.5199	3.303	3.303	3.340	3.256	3.397	1,794,977	3.3121	1.15%
2024-10-10	3.470	3.430	3.470	3.390	3.570	1,624,000	5,668,955	3.4907	3.265	3.227	3.265	3.190	3.359	1,725,899	3.2846	2.36%
2024-10-09	3.390	3.360	3.400	3.290	3.480	2,279,547	7,671,253	3.3653	3.190	3.162	3.199	3.096	3.275	2,422,579	3.1666	-0.29%
2024-10-08	3.400	3.380	3.400	3.360	3.720	4,371,314	15,278,952	3.4953	3.199	3.180	3.199	3.162	3.500	4,645,595	3.2889	-8.60%
2024-10-07	3.720	3.720	3.730	3.680	3.890	4,481,912	16,752,369	3.7378	3.500	3.500	3.510	3.463	3.660	4,763,133	3.5171	-2.87%
2024-10-04	3.830	3.820	3.830	3.770	3.880	1,959,500	7,494,287	3.8246	3.604	3.594	3.604	3.547	3.651	2,082,450	3.5988	2.41%
2024-10-03	3.740	3.740	3.780	3.640	3.900	2,812,738	10,506,865	3.7355	3.519	3.519	3.557	3.425	3.670	2,989,225	3.5149	-4.10%
2024-10-02	3.900	3.820	3.900	3.640	3.940	8,236,591	31,447,210	3.8180	3.670	3.594	3.670	3.425	3.707	8,753,402	3.5926	9.24%
2024-09-30	3.570	3.560	3.570	3.520	3.700	4,761,675	17,133,337	3.5982	3.359	3.350	3.359	3.312	3.482	5,060,450	3.3857	2.59%
2024-09-27	3.480	3.480	3.500	3.450	3.640	3,492,554	12,273,334	3.5141	3.275	3.275	3.293	3.246	3.425	3,711,697	3.3067	-1.42%
2024-09-26	3.530	3.510	3.530	3.300	3.550	4,277,658	14,810,801	3.4624	3.322	3.303	3.322	3.105	3.340	4,546,063	3.2579	6.97%
2024-09-25	3.300	3.300	3.330	3.300	3.450	1,373,317	4,576,313	3.3323	3.105	3.105	3.133	3.105	3.246	1,459,487	3.1356	-1.79%
2024-09-24	3.360	3.360	3.380	3.340	3.400	944,000	3,177,390	3.3659	3.162	3.162	3.180	3.143	3.199	1,003,232	3.1672	1.51%
2024-09-23	3.310	3.310	3.330	3.310	3.440	1,209,670	4,065,669	3.3610	3.115	3.115	3.133	3.115	3.237	1,285,572	3.1625	-4.06%
2024-09-20	3.450	3.450	3.470	3.270	3.450	3,054,550	10,326,580	3.3807	3.246	3.246	3.265	3.077	3.246	3,246,210	3.1811	4.86%
2024-09-19	3.290	3.290	3.300	3.190	3.330	944,286	3,102,009	3.2850	3.096	3.096	3.105	3.002	3.133	1,003,536	3.0911	1.54%
2024-09-17	3.240	3.240	3.250	3.160	3.250	730,500	2,362,285	3.2338	3.049	3.049	3.058	2.973	3.058	776,336	3.0429	2.53%
2024-09-16	3.160	3.160	3.200	3.090	3.200	872,071	2,752,746	3.1566	2.973	2.973	3.011	2.908	3.011	926,790	2.9702	0.32%
2024-09-13	3.150	3.130	3.150	3.050	3.160	815,500	2,558,322	3.1371	2.964	2.945	2.964	2.870	2.973	866,669	2.9519	2.27%
2024-09-12	3.080	3.040	3.080	3.020	3.100	1,028,000	3,144,705	3.0591	2.898	2.861	2.898	2.842	2.917	1,092,503	2.8784	0.98%
2024-09-11	3.050	3.010	3.050	3.000	3.070	645,500	1,957,460	3.0325	2.870	2.832	2.870	2.823	2.889	686,002	2.8534	-0.65%
2024-09-10	3.070	3.040	3.070	3.020	3.080	423,000	1,284,180	3.0359	2.889	2.861	2.889	2.842	2.898	449,541	2.8566	0.00%
2024-09-09	3.070	3.030	3.070	3.000	3.070	689,500	2,092,776	3.0352	2.889	2.851	2.889	2.823	2.889	732,763	2.8560	0.33%
2024-09-05	3.060	3.050	3.060	2.990	3.070	563,000	1,712,115	3.0411	2.879	2.870	2.879	2.813	2.889	598,326	2.8615	2.68%
2024-09-04	2.980	2.980	3.010	2.950	3.010	360,000	1,073,288	2.9814	2.804	2.804	2.832	2.776	2.832	382,588	2.8053	-1.00%
2024-09-03	3.010	3.010	3.030	2.960	3.040	414,547	1,243,888	3.0006	2.832	2.832	2.851	2.785	2.861	440,558	2.8234	2.03%
2024-09-02	2.950	2.950	2.960	2.940	3.080	737,500	2,195,430	2.9769	2.776	2.776	2.785	2.766	2.898	783,775	2.8011	-2.64%
2024-08-30	3.130	3.090	3.130	3.040	3.210	2,967,500	9,291,345	3.1310	2.851	2.815	2.851	2.769	2.924	3,257,780	2.8520	1.29%
2024-08-29	3.090	3.050	3.100	2.980	3.090	1,307,477	3,974,921	3.0401	2.815	2.778	2.824	2.714	2.815	1,435,374	2.7693	3.00%
2024-08-28	3.000	3.000	3.010	2.980	3.070	855,867	2,579,956	3.0144	2.733	2.733	2.742	2.714	2.796	939,588	2.7458	-1.64%
2024-08-27	3.050	3.030	3.040	2.950	3.070	640,074	1,935,472	3.0238	2.778	2.760	2.769	2.687	2.796	702,686	2.7544	3.04%
2024-08-26	2.960	2.960	2.980	2.940	3.050	909,500	2,712,430	2.9823	2.696	2.696	2.714	2.678	2.778	998,467	2.7166	-1.66%
2024-08-23	3.010	3.010	3.030	2.990	3.040	1,513,528	4,547,112	3.0043	2.742	2.742	2.760	2.724	2.769	1,661,581	2.7366	0.67%
2024-08-22	2.990	2.980	3.000	2.990	3.140	1,901,000	5,796,824	3.0494	2.724	2.714	2.733	2.724	2.860	2,086,955	2.7776	-1.64%
2024-08-21	3.040	3.030	3.040	3.000	3.080	1,778,500	5,388,850	3.0300	2.769	2.760	2.769	2.733	2.806	1,952,473	2.7600	1.67%
2024-08-20	2.990	2.990	3.030	2.990	3.070	340,500	1,029,395	3.0232	2.724	2.724	2.760	2.724	2.796	373,808	2.7538	-2.61%
2024-08-19	3.070	3.060	3.070	2.960	3.070	1,994,000	6,085,532	3.0519	2.796	2.787	2.796	2.696	2.796	2,189,053	2.7800	3.37%
2024-08-16	2.970	2.970	2.980	2.920	2.990	938,500	2,781,265	2.9635	2.705	2.705	2.714	2.660	2.724	1,030,304	2.6995	1.02%
2024-08-15	2.940	2.910	2.940	2.810	2.940	793,000	2,302,985	2.9041	2.678	2.651	2.678	2.560	2.678	870,571	2.6454	2.80%
2024-08-14	2.860	2.860	2.870	2.830	2.880	427,500	1,223,420	2.8618	2.605	2.605	2.614	2.578	2.623	469,318	2.6068	0.70%
2024-08-13	2.840	2.840	2.870	2.810	2.860	570,500	1,612,061	2.8257	2.587	2.587	2.614	2.560	2.605	626,306	2.5739	-0.70%
2024-08-12	2.860	2.840	2.860	2.830	2.910	514,500	1,471,890	2.8608	2.605	2.587	2.605	2.578	2.651	564,828	2.6059	-1.38%
2024-08-09	2.900	2.890	2.900	2.830	2.950	1,022,500	2,972,360	2.9070	2.642	2.632	2.642	2.578	2.687	1,122,521	2.6479	2.84%
2024-08-08	2.820	2.820	2.830	2.820	2.880	995,000	2,823,905	2.8381	2.569	2.569	2.578	2.569	2.623	1,092,331	2.5852	-1.40%
2024-08-07	2.860	2.860	2.880	2.800	2.880	420,533	1,198,590	2.8502	2.605	2.605	2.623	2.551	2.623	461,669	2.5962	1.06%
2024-08-06	2.830	2.820	2.830	2.780	2.850	373,000	1,048,450	2.8109	2.578	2.569	2.578	2.532	2.596	409,487	2.5604	3.28%
2024-08-05	2.740	2.740	2.780	2.700	2.870	2,246,500	6,206,045	2.7625	2.496	2.496	2.532	2.459	2.614	2,466,252	2.5164	-4.53%
2024-08-02	2.870	2.840	2.870	2.810	2.930	898,500	2,556,545	2.8453	2.614	2.587	2.614	2.560	2.669	986,391	2.5918	0.70%
2024-08-01	2.850	2.850	2.870	2.850	2.940	724,500	2,076,645	2.8663	2.596	2.596	2.614	2.596	2.678	795,370	2.6109	-2.73%
2024-07-31	2.930	2.930	2.950	2.810	2.980	1,630,000	4,704,790	2.8864	2.669	2.669	2.687	2.560	2.714	1,789,446	2.6292	3.53%
2024-07-30	2.830	2.830	2.850	2.820	2.920	561,500	1,609,130	2.8658	2.578	2.578	2.596	2.569	2.660	616,426	2.6104	-3.74%
2024-07-29	2.940	2.940	2.980	2.920	3.000	299,500	886,675	2.9605	2.678	2.678	2.714	2.660	2.733	328,797	2.6967	0.68%
2024-07-26	2.920	2.920	2.950	2.900	2.960	632,000	1,852,905	2.9318	2.660	2.660	2.687	2.642	2.696	693,822	2.6706	0.69%
2024-07-25	2.900	2.900	2.930	2.890	2.970	887,000	2,588,864	2.9187	2.642	2.642	2.669	2.632	2.705	973,766	2.6586	-1.69%
2024-07-24	2.950	2.950	2.970	2.940	3.010	698,500	2,080,363	2.9783	2.687	2.687	2.705	2.678	2.742	766,827	2.7129	-1.01%
2024-07-23	2.980	2.980	3.000	2.960	3.050	823,809	2,473,559	3.0026	2.714	2.714	2.733	2.696	2.778	904,394	2.7350	-1.65%
2024-07-22	3.030	3.030	3.050	2.990	3.130	1,026,417	3,107,815	3.0278	2.760	2.760	2.778	2.724	2.851	1,126,821	2.7580	-1.62%
2024-07-19	3.080	3.060	3.080	3.040	3.080	992,357	3,037,685	3.0611	2.806	2.787	2.806	2.769	2.806	1,089,429	2.7883	-0.65%
2024-07-18	3.100	3.090	3.120	3.000	3.140	1,309,000	4,039,300	3.0858	2.824	2.815	2.842	2.733	2.860	1,437,046	2.8108	-1.27%
2024-07-17	3.140	3.140	3.150	3.140	3.200	574,500	1,819,050	3.1663	2.860	2.860	2.869	2.860	2.915	630,697	2.8842	-0.95%
2024-07-16	3.170	3.170	3.200	3.160	3.200	344,500	1,098,040	3.1873	2.888	2.888	2.915	2.878	2.915	378,199	2.9033	-0.63%
2024-07-15	3.190	3.180	3.190	3.160	3.250	1,022,000	3,272,590	3.2021	2.906	2.897	2.906	2.878	2.960	1,121,972	2.9168	-1.24%
2024-07-12	3.230	3.220	3.250	3.200	3.280	1,415,500	4,575,995	3.2328	2.942	2.933	2.960	2.915	2.988	1,553,964	2.9447	2.22%
2024-07-11	3.160	3.160	3.180	3.160	3.200	351,000	1,116,640	3.1813	2.878	2.878	2.897	2.878	2.915	385,335	2.8978	0.64%
2024-07-10	3.140	3.140	3.150	3.140	3.200	407,000	1,290,190	3.1700	2.860	2.860	2.869	2.860	2.915	446,813	2.8875	-0.63%
2024-07-09	3.160	3.160	3.180	3.160	3.220	382,000	1,219,895	3.1934	2.878	2.878	2.897	2.878	2.933	419,367	2.9089	-0.94%
2024-07-08	3.190	3.180	3.200	3.160	3.230	1,064,529	3,401,777	3.1956	2.906	2.897	2.915	2.878	2.942	1,168,661	2.9108	-1.24%
2024-07-05	3.230	3.230	3.250	3.220	3.270	478,310	1,552,088	3.2449	2.942	2.942	2.960	2.933	2.979	525,098	2.9558	0.31%
2024-07-04	3.220	3.220	3.250	3.200	3.300	762,000	2,458,362	3.2262	2.933	2.933	2.960	2.915	3.006	836,539	2.9387	-0.92%
2024-07-03	3.250	3.250	3.280	3.170	3.280	1,540,000	4,991,125	3.2410	2.960	2.960	2.988	2.888	2.988	1,690,642	2.9522	3.17%
2024-07-02	3.150	3.140	3.150	3.130	3.230	2,482,000	7,903,755	3.1844	2.869	2.860	2.869	2.851	2.942	2,724,789	2.9007	1.29%
2024-06-28	3.110	3.110	3.130	3.090	3.160	507,000	1,585,820	3.1279	2.833	2.833	2.851	2.815	2.878	556,595	2.8491	0.00%
2024-06-27	3.110	3.110	3.140	3.100	3.200	521,000	1,638,730	3.1454	2.833	2.833	2.860	2.824	2.915	571,964	2.8651	-2.20%
2024-06-26	3.180	3.180	3.220	3.160	3.230	661,000	2,107,450	3.1883	2.897	2.897	2.933	2.878	2.942	725,659	2.9042	-0.31%
2024-06-25	3.190	3.190	3.240	3.160	3.250	729,213	2,350,171	3.2229	2.906	2.906	2.951	2.878	2.960	800,544	2.9357	0.95%
2024-06-24	3.160	3.160	3.190	3.130	3.240	942,029	2,976,702	3.1599	2.878	2.878	2.906	2.851	2.951	1,034,178	2.8783	-1.25%
2024-06-21	3.200	3.180	3.200	3.180	3.290	769,500	2,483,695	3.2277	2.915	2.897	2.915	2.897	2.997	844,772	2.9401	-0.93%
2024-06-20	3.230	3.220	3.230	3.220	3.320	737,205	2,408,728	3.2674	2.942	2.933	2.942	2.933	3.024	809,318	2.9762	-1.82%
2024-06-19	3.290	3.290	3.310	3.170	3.320	1,687,500	5,521,834	3.2722	2.997	2.997	3.015	2.888	3.024	1,852,571	2.9806	3.79%
2024-06-18	3.170	3.170	3.190	3.170	3.240	1,476,000	4,720,301	3.1980	2.888	2.888	2.906	2.888	2.951	1,620,382	2.9131	0.00%
2024-06-17	3.170	3.170	3.180	3.140	3.310	2,176,023	6,966,816	3.2016	2.888	2.888	2.897	2.860	3.015	2,388,881	2.9164	-4.60%
2024-06-14	3.410	3.410	3.430	3.350	3.490	2,329,545	7,985,657	3.4280	3.027	3.027	3.045	2.974	3.098	2,624,377	3.0429	1.19%
2024-06-13	3.370	3.370	3.390	3.360	3.460	712,500	2,414,885	3.3893	2.991	2.991	3.009	2.983	3.071	802,675	3.0085	-2.32%
2024-06-12	3.450	3.400	3.450	3.400	3.540	623,500	2,137,271	3.4279	3.062	3.018	3.062	3.018	3.142	702,411	3.0428	-1.15%
2024-06-11	3.490	3.460	3.490	3.390	3.520	1,466,619	5,051,828	3.4445	3.098	3.071	3.098	3.009	3.125	1,652,237	3.0576	-1.13%
2024-06-07	3.530	3.530	3.580	3.520	3.620	1,844,000	6,596,015	3.5770	3.133	3.133	3.178	3.125	3.213	2,077,380	3.1752	-0.56%
2024-06-06	3.550	3.550	3.590	3.500	3.680	1,599,500	5,688,315	3.5563	3.151	3.151	3.187	3.107	3.267	1,801,936	3.1568	-2.47%
2024-06-05	3.640	3.620	3.640	3.610	3.760	1,428,000	5,219,870	3.6554	3.231	3.213	3.231	3.204	3.338	1,608,731	3.2447	-1.09%
2024-06-04	3.680	3.660	3.680	3.550	3.710	2,145,823	7,890,669	3.6772	3.267	3.249	3.267	3.151	3.293	2,417,403	3.2641	3.66%
2024-06-03	3.550	3.540	3.580	3.530	3.630	1,099,000	3,942,550	3.5874	3.151	3.142	3.178	3.133	3.222	1,238,092	3.1844	0.57%
2024-05-31	3.530	3.530	3.540	3.530	3.650	2,241,500	8,074,440	3.6022	3.133	3.133	3.142	3.133	3.240	2,525,189	3.1976	-1.40%
2024-05-30	3.580	3.500	3.580	3.490	3.580	1,124,143	3,973,301	3.5345	3.178	3.107	3.178	3.098	3.178	1,266,417	3.1374	1.13%
2024-05-29	3.540	3.540	3.580	3.530	3.630	1,710,000	6,106,885	3.5713	3.142	3.142	3.178	3.133	3.222	1,926,421	3.1701	-0.28%
2024-05-28	3.550	3.540	3.590	3.550	3.670	13,466,642	43,857,574	3.2568	3.151	3.142	3.187	3.151	3.258	15,171,007	2.8909	-0.28%
2024-05-27	3.560	3.560	3.580	3.490	3.600	2,030,000	7,184,224	3.5390	3.160	3.160	3.178	3.098	3.196	2,286,921	3.1414	0.28%
2024-05-24	3.550	3.540	3.550	3.530	3.710	3,067,500	11,002,775	3.5869	3.151	3.142	3.151	3.133	3.293	3,455,729	3.1839	-4.57%
2024-05-23	3.720	3.680	3.720	3.680	3.830	2,018,500	7,491,684	3.7115	3.302	3.267	3.302	3.267	3.400	2,273,965	3.2945	-2.62%
2024-05-22	3.820	3.800	3.820	3.660	3.940	8,404,000	31,991,965	3.8068	3.391	3.373	3.391	3.249	3.497	9,467,627	3.3791	3.24%
2024-05-21	3.700	3.680	3.700	3.660	3.810	4,185,709	15,583,512	3.7230	3.284	3.267	3.284	3.249	3.382	4,715,461	3.3048	-2.63%
2024-05-20	3.800	3.780	3.800	3.560	3.900	9,667,500	36,517,627	3.7774	3.373	3.355	3.373	3.160	3.462	10,891,038	3.3530	8.57%
2024-05-17	3.500	3.480	3.500	3.340	3.520	4,191,171	14,467,501	3.4519	3.107	3.089	3.107	2.965	3.125	4,721,614	3.0641	2.04%
2024-05-16	3.430	3.430	3.470	3.330	3.460	3,381,415	11,549,391	3.4155	3.045	3.045	3.080	2.956	3.071	3,809,374	3.0318	3.63%
2024-05-14	3.310	3.260	3.310	3.270	3.360	858,581	2,831,340	3.2977	2.938	2.894	2.938	2.903	2.983	967,245	2.9272	-0.60%
2024-05-13	3.330	3.330	3.340	3.230	3.360	3,225,000	10,688,124	3.3141	2.956	2.956	2.965	2.867	2.983	3,633,162	2.9418	2.46%
2024-05-10	3.250	3.250	3.270	3.180	3.280	848,254	2,751,677	3.2439	2.885	2.885	2.903	2.823	2.912	955,611	2.8795	1.25%
2024-05-09	3.210	3.210	3.220	3.180	3.250	913,500	2,933,350	3.2111	2.849	2.849	2.858	2.823	2.885	1,029,114	2.8504	2.56%
2024-05-08	3.130	3.130	3.150	3.120	3.290	1,504,000	4,760,440	3.1652	2.778	2.778	2.796	2.769	2.920	1,694,349	2.8096	-3.69%
2024-05-07	3.250	3.210	3.250	3.180	3.260	1,213,000	3,890,340	3.2072	2.885	2.849	2.885	2.823	2.894	1,366,520	2.8469	0.93%
2024-05-06	3.220	3.200	3.220	3.130	3.310	3,193,500	10,188,085	3.1903	2.858	2.841	2.858	2.778	2.938	3,597,676	2.8319	1.58%
2024-05-03	3.170	3.170	3.200	3.170	3.460	3,610,305	11,772,971	3.2609	2.814	2.814	2.841	2.814	3.071	4,067,232	2.8946	-2.16%
2024-05-02	3.240	3.220	3.240	2.980	3.240	4,983,000	15,661,405	3.1430	2.876	2.858	2.876	2.645	2.876	5,613,658	2.7899	8.72%
2024-04-30	2.980	2.950	2.980	2.880	2.990	1,732,036	5,105,050	2.9474	2.645	2.619	2.645	2.556	2.654	1,951,246	2.6163	2.76%
2024-04-29	2.900	2.860	2.900	2.830	2.950	2,551,000	7,383,206	2.8942	2.574	2.539	2.574	2.512	2.619	2,873,860	2.5691	2.84%
2024-04-26	2.820	2.820	2.830	2.710	2.850	2,275,501	6,376,197	2.8021	2.503	2.503	2.512	2.406	2.530	2,563,493	2.4873	3.68%
2024-04-25	2.720	2.720	2.730	2.700	2.740	1,151,000	3,126,445	2.7163	2.414	2.414	2.423	2.397	2.432	1,296,673	2.4111	0.74%
2024-04-24	2.700	2.700	2.720	2.630	2.720	597,000	1,592,560	2.6676	2.397	2.397	2.414	2.335	2.414	672,558	2.3679	2.66%
2024-04-23	2.630	2.630	2.670	2.630	2.680	523,047	1,386,967	2.6517	2.335	2.335	2.370	2.335	2.379	589,245	2.3538	-1.50%
2024-04-22	2.670	2.670	2.690	2.650	2.730	2,077,500	5,565,930	2.6791	2.370	2.370	2.388	2.352	2.423	2,340,433	2.3782	-1.11%
2024-04-19	2.700	2.700	2.750	2.700	2.800	1,521,417	4,192,907	2.7559	2.397	2.397	2.441	2.397	2.485	1,713,971	2.4463	-3.57%
2024-04-18	2.800	2.800	2.840	2.800	2.830	1,077,417	3,029,449	2.8118	2.485	2.485	2.521	2.485	2.512	1,213,777	2.4959	-0.36%
2024-04-17	2.810	2.800	2.810	2.780	2.820	1,870,500	5,240,739	2.8018	2.494	2.485	2.494	2.468	2.503	2,107,234	2.4870	2.18%
2024-04-16	2.750	2.750	2.790	2.740	2.790	1,440,431	3,987,796	2.7685	2.441	2.441	2.477	2.432	2.477	1,622,735	2.4575	-1.43%
2024-04-15	2.790	2.790	2.800	2.770	2.810	971,647	2,714,964	2.7942	2.477	2.477	2.485	2.459	2.494	1,094,621	2.4803	0.00%
2024-04-12	2.790	2.770	2.790	2.740	2.810	1,221,000	3,390,160	2.7765	2.477	2.459	2.477	2.432	2.494	1,375,532	2.4646	-0.71%
2024-04-11	2.810	2.810	2.840	2.750	2.850	720,000	2,006,650	2.7870	2.494	2.494	2.521	2.441	2.530	811,125	2.4739	-1.06%
2024-04-10	2.840	2.800	2.840	2.800	2.880	1,121,457	3,170,101	2.8268	2.521	2.485	2.521	2.485	2.556	1,263,391	2.5092	1.79%
2024-04-09	2.790	2.780	2.800	2.780	2.870	740,033	2,077,253	2.8070	2.477	2.468	2.485	2.468	2.548	833,693	2.4916	-0.36%
2024-04-08	2.800	2.800	2.820	2.800	2.880	591,500	1,679,069	2.8387	2.485	2.485	2.503	2.485	2.556	666,361	2.5198	-1.06%
2024-04-05	2.830	2.830	2.840	2.810	2.900	472,000	1,339,015	2.8369	2.512	2.512	2.521	2.494	2.574	531,737	2.5182	-2.41%
2024-04-03	2.900	2.860	2.900	2.870	2.920	332,500	963,395	2.8974	2.574	2.539	2.574	2.548	2.592	374,582	2.5719	1.05%
2024-04-02	2.870	2.870	2.900	2.870	2.940	392,014	1,133,309	2.8910	2.548	2.548	2.574	2.548	2.610	441,628	2.5662	-2.38%
2024-03-28	2.940	2.940	2.950	2.870	2.950	3,810,500	11,134,255	2.9220	2.610	2.610	2.619	2.548	2.619	4,292,764	2.5937	-0.34%
2024-03-27	2.950	2.940	2.950	2.830	2.970	4,370,500	12,806,876	2.9303	2.619	2.610	2.619	2.512	2.636	4,923,639	2.6011	0.34%
2024-03-26	2.940	2.940	2.960	2.810	2.970	2,890,000	8,403,255	2.9077	2.610	2.610	2.627	2.494	2.636	3,255,764	2.5810	4.26%
2024-03-25	2.820	2.820	2.840	2.780	2.860	2,590,500	7,378,855	2.8484	2.503	2.503	2.521	2.468	2.539	2,918,359	2.5284	0.71%
2024-03-22	2.800	2.780	2.800	2.730	2.830	784,000	2,171,670	2.7700	2.485	2.468	2.485	2.423	2.512	883,225	2.4588	-1.06%
2024-03-21	2.830	2.820	2.840	2.750	2.870	2,000,000	5,655,596	2.8278	2.512	2.503	2.521	2.441	2.548	2,253,124	2.5101	2.91%
2024-03-20	2.750	2.750	2.770	2.730	2.860	972,500	2,734,780	2.8121	2.441	2.441	2.459	2.423	2.539	1,095,582	2.4962	-1.79%
2024-03-19	2.800	2.800	2.810	2.680	2.850	2,996,075	8,393,043	2.8013	2.485	2.485	2.494	2.379	2.530	3,375,264	2.4866	1.82%
2024-03-18	2.750	2.750	2.780	2.740	2.790	755,500	2,093,010	2.7704	2.441	2.441	2.468	2.432	2.477	851,118	2.4591	-2.48%
2024-03-15	2.820	2.820	2.830	2.750	2.850	5,272,219	14,774,163	2.8023	2.503	2.503	2.512	2.441	2.530	5,939,482	2.4874	0.71%
2024-03-14	2.800	2.800	2.820	2.790	2.820	1,800,500	5,044,146	2.8015	2.485	2.485	2.503	2.477	2.503	2,028,375	2.4868	0.00%
2024-03-13	2.800	2.760	2.800	2.740	2.800	470,500	1,306,765	2.7774	2.485	2.450	2.485	2.432	2.485	530,047	2.4654	0.00%
2024-03-12	2.800	2.800	2.810	2.700	2.810	2,396,000	6,624,635	2.7649	2.485	2.485	2.494	2.397	2.494	2,699,243	2.4543	3.70%
2024-03-11	2.700	2.690	2.700	2.650	2.720	800,500	2,160,175	2.6985	2.397	2.388	2.397	2.352	2.414	901,813	2.3954	1.50%
2024-03-08	2.660	2.660	2.680	2.630	2.690	372,610	993,558	2.6665	2.361	2.361	2.379	2.335	2.388	419,768	2.3669	1.53%
2024-03-07	2.620	2.620	2.640	2.600	2.650	502,000	1,315,784	2.6211	2.326	2.326	2.343	2.308	2.352	565,534	2.3266	-0.76%
2024-03-06	2.640	2.630	2.640	2.600	2.650	382,000	1,004,239	2.6289	2.343	2.335	2.343	2.308	2.352	430,347	2.3336	1.54%
2024-03-05	2.600	2.600	2.610	2.600	2.650	471,738	1,233,924	2.6157	2.308	2.308	2.317	2.308	2.352	531,442	2.3218	-2.62%
2024-03-04	2.670	2.630	2.670	2.540	2.670	5,037,500	13,077,195	2.5960	2.370	2.335	2.370	2.255	2.370	5,675,056	2.3043	-0.74%
2024-03-01	2.690	2.670	2.690	2.600	2.700	1,830,500	4,814,665	2.6302	2.388	2.370	2.388	2.308	2.397	2,062,172	2.3348	1.89%
2024-02-29	2.640	2.640	2.690	2.640	2.720	900,500	2,408,709	2.6749	2.343	2.343	2.388	2.343	2.414	1,014,469	2.3744	-2.22%
2024-02-28	2.700	2.660	2.690	2.650	2.720	1,539,000	4,133,381	2.6858	2.397	2.361	2.388	2.352	2.414	1,733,779	2.3840	1.12%
2024-02-27	2.670	2.670	2.700	2.630	2.700	825,000	2,201,965	2.6690	2.370	2.370	2.397	2.335	2.397	929,414	2.3692	0.00%
2024-02-26	2.670	2.670	2.680	2.600	2.730	1,395,039	3,750,062	2.6881	2.370	2.370	2.379	2.308	2.423	1,571,598	2.3861	2.69%
2024-02-23	2.600	2.600	2.610	2.570	2.640	601,000	1,559,975	2.5956	2.308	2.308	2.317	2.281	2.343	677,064	2.3040	0.00%
2024-02-22	2.600	2.600	2.630	2.570	2.630	664,000	1,731,460	2.6076	2.308	2.308	2.335	2.281	2.335	748,037	2.3147	0.00%
2024-02-21	2.600	2.600	2.630	2.570	2.660	1,424,500	3,732,425	2.6202	2.308	2.308	2.335	2.281	2.361	1,604,788	2.3258	1.17%
2024-02-20	2.570	2.550	2.570	2.530	2.590	782,000	2,004,140	2.5628	2.281	2.264	2.281	2.246	2.299	880,971	2.2749	1.58%
2024-02-19	2.530	2.530	2.550	2.480	2.550	425,500	1,070,010	2.5147	2.246	2.246	2.264	2.201	2.264	479,352	2.2322	-1.56%
2024-02-16	2.570	2.550	2.570	2.470	2.590	1,691,500	4,312,871	2.5497	2.281	2.264	2.281	2.193	2.299	1,905,580	2.2633	4.90%
2024-02-15	2.450	2.450	2.460	2.430	2.480	209,000	514,085	2.4597	2.175	2.175	2.184	2.157	2.201	235,451	2.1834	-0.81%
2024-02-14	2.470	2.470	2.490	2.370	2.500	602,500	1,475,683	2.4493	2.193	2.193	2.210	2.104	2.219	678,754	2.1741	2.49%
2024-02-09	2.410	2.410	2.460	2.390	2.420	65,000	155,975	2.3996	2.139	2.139	2.184	2.121	2.148	73,227	2.1300	-1.23%
2024-02-08	2.440	2.440	2.480	2.420	2.470	104,000	254,775	2.4498	2.166	2.166	2.201	2.148	2.193	117,162	2.1745	0.00%
2024-02-07	2.440	2.440	2.450	2.440	2.510	393,500	969,525	2.4639	2.166	2.166	2.175	2.166	2.228	443,302	2.1871	-1.61%
2024-02-06	2.480	2.460	2.480	2.360	2.480	899,580	2,175,613	2.4185	2.201	2.184	2.201	2.095	2.201	1,013,433	2.1468	4.20%
2024-02-05	2.380	2.370	2.390	2.320	2.410	300,500	709,765	2.3619	2.113	2.104	2.121	2.059	2.139	338,532	2.0966	-0.83%
2024-02-02	2.400	2.390	2.440	2.370	2.500	372,024	900,583	2.4208	2.130	2.121	2.166	2.104	2.219	419,108	2.1488	0.00%
2024-02-01	2.400	2.400	2.440	2.380	2.460	341,000	825,320	2.4203	2.130	2.130	2.166	2.113	2.184	384,158	2.1484	-1.23%
2024-01-31	2.430	2.410	2.430	2.350	2.430	1,074,000	2,578,700	2.4010	2.157	2.139	2.157	2.086	2.157	1,209,928	2.1313	1.25%
2024-01-30	2.400	2.400	2.430	2.390	2.520	1,323,500	3,219,070	2.4322	2.130	2.130	2.157	2.121	2.237	1,491,005	2.1590	-5.88%
2024-01-29	2.550	2.540	2.550	2.540	2.630	1,355,000	3,499,170	2.5824	2.264	2.255	2.264	2.255	2.335	1,526,492	2.2923	2.00%
2024-01-26	2.500	2.500	2.520	2.500	2.600	1,249,000	3,194,685	2.5578	2.219	2.219	2.237	2.219	2.308	1,407,076	2.2704	-3.47%
2024-01-25	2.590	2.580	2.590	2.450	2.590	865,500	2,183,255	2.5225	2.299	2.290	2.299	2.175	2.299	975,039	2.2391	6.58%
2024-01-24	2.430	2.430	2.460	2.350	2.460	516,000	1,241,634	2.4063	2.157	2.157	2.184	2.086	2.184	581,306	2.1359	2.10%
2024-01-23	2.380	2.380	2.410	2.330	2.430	1,907,000	4,554,500	2.3883	2.113	2.113	2.139	2.068	2.157	2,148,354	2.1200	2.59%
2024-01-22	2.320	2.320	2.340	2.320	2.420	1,194,500	2,810,157	2.3526	2.059	2.059	2.077	2.059	2.148	1,345,678	2.0883	-4.92%
2024-01-19	2.440	2.440	2.480	2.440	2.500	432,500	1,061,592	2.4545	2.166	2.166	2.201	2.166	2.219	487,238	2.1788	-3.56%
2024-01-18	2.530	2.480	2.530	2.440	2.540	427,000	1,055,710	2.4724	2.246	2.201	2.246	2.166	2.255	481,042	2.1946	2.02%
2024-01-17	2.480	2.470	2.480	2.480	2.560	675,000	1,695,735	2.5122	2.201	2.193	2.201	2.201	2.272	760,429	2.2300	-3.88%
2024-01-16	2.580	2.570	2.580	2.570	2.630	555,500	1,436,435	2.5858	2.290	2.281	2.290	2.281	2.335	625,805	2.2953	-1.15%
2024-01-15	2.610	2.610	2.630	2.600	2.630	268,500	702,739	2.6173	2.317	2.317	2.335	2.308	2.335	302,482	2.3232	-0.76%
2024-01-12	2.630	2.610	2.630	2.590	2.640	321,571	841,511	2.6169	2.335	2.317	2.335	2.299	2.343	362,270	2.3229	0.38%
2024-01-11	2.620	2.620	2.630	2.570	2.650	451,500	1,177,757	2.6085	2.326	2.326	2.335	2.281	2.352	508,643	2.3155	0.38%
2024-01-10	2.610	2.610	2.640	2.610	2.670	373,500	984,419	2.6357	2.317	2.317	2.343	2.317	2.370	420,771	2.3396	-1.51%
2024-01-09	2.650	2.650	2.670	2.600	2.680	1,021,500	2,710,970	2.6539	2.352	2.352	2.370	2.308	2.379	1,150,783	2.3558	3.11%
2024-01-08	2.570	2.570	2.580	2.570	2.640	512,633	1,330,926	2.5963	2.281	2.281	2.290	2.281	2.343	577,513	2.3046	-1.15%
2024-01-05	2.600	2.600	2.630	2.600	2.650	907,500	2,377,960	2.6203	2.308	2.308	2.335	2.308	2.352	1,022,355	2.3260	0.00%
2024-01-04	2.600	2.600	2.630	2.560	2.630	1,632,500	4,224,335	2.5876	2.308	2.308	2.335	2.272	2.335	1,839,112	2.2969	1.17%
2024-01-03	2.570	2.570	2.590	2.540	2.600	427,500	1,100,280	2.5738	2.281	2.281	2.299	2.255	2.308	481,605	2.2846	0.39%
2024-01-02	2.560	2.530	2.560	2.530	2.600	386,582	987,160	2.5536	2.272	2.246	2.272	2.246	2.308	435,509	2.2667	-0.78%
2023-12-29	2.580	2.580	2.600	2.540	2.610	303,739	786,007	2.5878	2.290	2.290	2.308	2.255	2.317	342,181	2.2971	0.78%
2023-12-28	2.560	2.560	2.570	2.470	2.570	488,000	1,243,695	2.5486	2.272	2.272	2.281	2.193	2.281	549,762	2.2622	2.81%
2023-12-27	2.490	2.460	2.490	2.420	2.490	444,500	1,090,565	2.4535	2.210	2.184	2.210	2.148	2.210	500,757	2.1778	2.47%
2023-12-22	2.430	2.430	2.450	2.420	2.520	616,500	1,518,890	2.4637	2.157	2.157	2.175	2.148	2.237	694,525	2.1869	-3.19%
2023-12-21	2.510	2.510	2.530	2.440	2.530	227,659	570,834	2.5074	2.228	2.228	2.246	2.166	2.246	256,472	2.2257	2.03%
2023-12-20	2.460	2.460	2.480	2.440	2.510	371,000	920,360	2.4808	2.184	2.184	2.201	2.166	2.228	417,955	2.2021	1.23%
2023-12-19	2.430	2.410	2.430	2.400	2.480	2,366,000	5,771,465	2.4393	2.157	2.139	2.157	2.130	2.201	2,665,446	2.1653	-2.80%
2023-12-18	2.500	2.500	2.540	2.460	2.550	2,388,000	6,020,340	2.5211	2.219	2.219	2.255	2.184	2.264	2,690,230	2.2379	1.63%
2023-12-15	2.460	2.460	2.470	2.440	2.540	1,872,713	4,686,026	2.5023	2.184	2.184	2.193	2.166	2.255	2,109,727	2.2212	2.07%
2023-12-14	2.410	2.410	2.420	2.410	2.470	811,500	1,982,245	2.4427	2.139	2.139	2.148	2.139	2.193	914,205	2.1683	0.42%
2023-12-13	2.400	2.400	2.410	2.390	2.480	774,500	1,867,475	2.4112	2.130	2.130	2.139	2.121	2.201	872,522	2.1403	-3.61%
2023-12-12	2.490	2.460	2.500	2.420	2.510	1,289,000	3,199,515	2.4822	2.210	2.184	2.219	2.148	2.228	1,452,138	2.2033	3.32%
2023-12-11	2.410	2.410	2.430	2.340	2.480	2,271,500	5,543,202	2.4403	2.139	2.139	2.157	2.077	2.201	2,558,986	2.1662	1.26%
2023-12-08	2.380	2.380	2.420	2.380	2.450	1,637,500	3,962,220	2.4197	2.113	2.113	2.148	2.113	2.175	1,844,745	2.1478	-1.65%
2023-12-07	2.420	2.420	2.450	2.420	2.490	903,142	2,199,559	2.4355	2.148	2.148	2.175	2.148	2.210	1,017,445	2.1618	-2.42%
2023-12-06	2.480	2.480	2.530	2.450	2.540	258,000	644,950	2.4998	2.201	2.201	2.246	2.175	2.255	290,653	2.2190	0.00%
2023-12-05	2.480	2.470	2.490	2.420	2.520	839,952	2,073,276	2.4683	2.201	2.193	2.210	2.148	2.237	946,258	2.1910	-0.40%
2023-12-04	2.490	2.490	2.520	2.490	2.620	944,173	2,377,883	2.5185	2.210	2.210	2.237	2.210	2.326	1,063,669	2.2355	-3.11%
2023-12-01	2.570	2.540	2.570	2.520	2.570	437,000	1,113,665	2.5484	2.281	2.255	2.281	2.237	2.281	492,308	2.2621	1.58%
2023-11-30	2.530	2.530	2.550	2.500	2.590	1,672,000	4,265,069	2.5509	2.246	2.246	2.264	2.219	2.299	1,883,612	2.2643	-0.78%
2023-11-29	2.550	2.550	2.560	2.520	2.630	1,229,000	3,133,617	2.5497	2.264	2.264	2.272	2.237	2.335	1,384,545	2.2633	-2.67%
2023-11-28	2.620	2.620	2.640	2.620	2.700	1,016,500	2,698,116	2.6543	2.326	2.326	2.343	2.326	2.397	1,145,150	2.3561	-2.60%
2023-11-27	2.690	2.660	2.690	2.630	2.720	393,500	1,047,686	2.6625	2.388	2.361	2.388	2.335	2.414	443,302	2.3634	-0.74%
2023-11-24	2.710	2.710	2.730	2.690	2.810	2,180,046	6,010,671	2.7571	2.406	2.406	2.423	2.388	2.494	2,455,957	2.4474	0.37%
2023-11-23	2.700	2.700	2.740	2.580	2.790	4,583,500	12,368,178	2.6984	2.397	2.397	2.432	2.290	2.477	5,163,597	2.3953	3.85%
2023-11-22	2.600	2.600	2.610	2.570	2.650	2,192,289	5,739,798	2.6182	2.308	2.308	2.317	2.281	2.352	2,469,749	2.3240	0.00%
2023-11-21	2.600	2.600	2.610	2.600	2.740	827,000	2,209,241	2.6714	2.308	2.308	2.317	2.308	2.432	931,667	2.3713	-0.38%
2023-11-20	2.610	2.610	2.620	2.520	2.640	1,248,000	3,241,715	2.5975	2.317	2.317	2.326	2.237	2.343	1,405,949	2.3057	1.16%
2023-11-17	2.580	2.560	2.580	2.500	2.650	2,032,500	5,212,702	2.5647	2.290	2.272	2.290	2.219	2.352	2,289,737	2.2766	-2.64%
2023-11-16	2.650	2.650	2.670	2.590	2.750	2,029,000	5,349,055	2.6363	2.352	2.352	2.370	2.299	2.441	2,285,794	2.3401	-2.21%
2023-11-15	2.710	2.700	2.720	2.690	2.750	1,307,500	3,549,055	2.7144	2.406	2.397	2.414	2.388	2.441	1,472,980	2.4094	0.00%
2023-11-14	2.710	2.680	2.710	2.670	2.710	145,500	392,600	2.6983	2.406	2.379	2.406	2.370	2.406	163,915	2.3951	0.74%
2023-11-13	2.690	2.660	2.690	2.630	2.710	496,500	1,318,610	2.6558	2.388	2.361	2.388	2.335	2.406	559,338	2.3574	0.75%
2023-11-10	2.670	2.670	2.680	2.670	2.770	1,252,000	3,385,395	2.7040	2.370	2.370	2.379	2.370	2.459	1,410,456	2.4002	-2.91%
2023-11-09	2.750	2.750	2.780	2.750	2.800	563,548	1,560,060	2.7683	2.441	2.441	2.468	2.441	2.485	634,872	2.4573	-1.79%
2023-11-08	2.800	2.800	2.820	2.780	2.850	565,000	1,592,750	2.8190	2.485	2.485	2.503	2.468	2.530	636,508	2.5023	-1.75%
2023-11-07	2.850	2.800	2.850	2.800	2.900	545,000	1,543,985	2.8330	2.530	2.485	2.530	2.485	2.574	613,976	2.5147	-0.35%
2023-11-06	2.860	2.850	2.870	2.720	2.870	3,570,123	10,081,783	2.8239	2.539	2.530	2.548	2.414	2.548	4,021,965	2.5067	5.93%
2023-11-03	2.700	2.700	2.710	2.670	2.770	5,642,631	15,204,328	2.6945	2.397	2.397	2.406	2.370	2.459	6,356,774	2.3918	-0.37%
2023-11-02	2.710	2.710	2.730	2.710	2.740	183,000	498,500	2.7240	2.406	2.406	2.423	2.406	2.432	206,161	2.4180	-1.09%
2023-11-01	2.740	2.700	2.740	2.680	2.770	1,040,000	2,824,010	2.7154	2.432	2.397	2.432	2.379	2.459	1,171,624	2.4103	0.74%
2023-10-31	2.720	2.720	2.750	2.700	2.760	611,408	1,673,910	2.7378	2.414	2.414	2.441	2.397	2.450	688,789	2.4302	-2.86%
2023-10-30	2.800	2.780	2.800	2.750	2.810	263,000	729,684	2.7745	2.485	2.468	2.485	2.441	2.494	296,286	2.4628	1.45%
2023-10-27	2.760	2.760	2.780	2.740	2.810	2,345,500	6,479,969	2.7627	2.450	2.450	2.468	2.432	2.494	2,642,351	2.4523	1.47%
2023-10-26	2.720	2.720	2.790	2.720	2.830	1,951,523	5,383,528	2.7586	2.414	2.414	2.477	2.414	2.512	2,198,512	2.4487	-3.55%
2023-10-25	2.820	2.820	2.840	2.820	2.900	1,848,500	5,284,250	2.8587	2.503	2.503	2.521	2.503	2.574	2,082,450	2.5375	0.00%
2023-10-24	2.820	2.770	2.820	2.720	2.830	3,575,500	9,951,758	2.7833	2.503	2.459	2.503	2.414	2.512	4,028,022	2.4706	3.68%
2023-10-20	2.720	2.730	2.750	2.720	2.780	400,500	1,097,850	2.7412	2.414	2.423	2.441	2.414	2.468	451,188	2.4332	0.00%
2023-10-19	2.720	2.720	2.750	2.700	2.780	1,065,000	2,914,160	2.7363	2.414	2.414	2.441	2.397	2.468	1,199,789	2.4289	-2.51%
2023-10-18	2.790	2.780	2.810	2.780	2.820	199,000	557,315	2.8006	2.477	2.468	2.494	2.468	2.503	224,186	2.4860	-1.06%
2023-10-17	2.820	2.820	2.830	2.800	2.840	810,000	2,283,740	2.8194	2.503	2.503	2.512	2.485	2.521	912,515	2.5027	1.08%
2023-10-16	2.790	2.790	2.800	2.790	2.900	902,000	2,537,895	2.8136	2.477	2.477	2.485	2.477	2.574	1,016,159	2.4975	0.00%
2023-10-13	2.790	2.790	2.810	2.790	2.880	726,000	2,056,580	2.8328	2.477	2.477	2.494	2.477	2.556	817,884	2.5145	-2.79%
2023-10-12	2.870	2.870	2.910	2.870	2.950	255,500	742,540	2.9062	2.548	2.548	2.583	2.548	2.619	287,837	2.5797	-1.37%
2023-10-11	2.910	2.900	2.910	2.880	2.940	145,000	420,255	2.8983	2.583	2.574	2.583	2.556	2.610	163,351	2.5727	1.75%
2023-10-10	2.860	2.860	2.900	2.860	2.950	284,000	822,700	2.8968	2.539	2.539	2.574	2.539	2.619	319,944	2.5714	-0.69%
2023-10-09	2.880	2.880	2.930	2.870	2.980	156,767	454,425	2.8987	2.556	2.556	2.601	2.548	2.645	176,608	2.5731	-1.71%
2023-10-06	2.930	2.930	2.960	2.920	2.980	590,500	1,752,869	2.9684	2.601	2.601	2.627	2.592	2.645	665,235	2.6350	0.69%
2023-10-05	2.910	2.910	2.920	2.830	3.020	1,961,000	5,725,715	2.9198	2.583	2.583	2.592	2.512	2.681	2,209,188	2.5918	3.56%
2023-10-04	2.810	2.810	2.850	2.800	2.880	1,241,000	3,527,745	2.8427	2.494	2.494	2.530	2.485	2.556	1,398,063	2.5233	-1.75%
2023-10-03	2.860	2.860	2.880	2.850	2.900	534,000	1,534,320	2.8733	2.539	2.539	2.556	2.530	2.574	601,584	2.5505	-3.05%
2023-09-29	2.950	2.930	2.950	2.870	2.960	350,500	1,029,325	2.9367	2.619	2.601	2.619	2.548	2.627	394,860	2.6068	2.43%
2023-09-28	2.880	2.870	2.900	2.870	2.910	395,500	1,141,604	2.8865	2.556	2.548	2.574	2.548	2.583	445,555	2.5622	-1.03%
2023-09-27	2.910	2.910	2.930	2.890	2.950	287,000	837,595	2.9184	2.583	2.583	2.601	2.565	2.619	323,323	2.5906	-1.02%
2023-09-26	2.940	2.900	2.940	2.880	2.950	375,000	1,091,518	2.9107	2.610	2.574	2.610	2.556	2.619	422,461	2.5837	-0.34%
2023-09-25	2.950	2.920	2.950	2.900	2.980	495,858	1,451,286	2.9268	2.619	2.592	2.619	2.574	2.645	558,615	2.5980	-1.34%
2023-09-22	2.990	2.990	3.000	2.860	3.030	759,000	2,245,735	2.9588	2.654	2.654	2.663	2.539	2.690	855,061	2.6264	3.82%
2023-09-21	2.880	2.880	2.920	2.880	2.960	383,500	1,114,030	2.9049	2.556	2.556	2.592	2.556	2.627	432,037	2.5786	-1.71%
2023-09-20	2.930	2.920	2.980	2.930	3.030	623,127	1,857,534	2.9810	2.601	2.592	2.645	2.601	2.690	701,991	2.6461	-0.34%
2023-09-19	2.940	2.940	2.980	2.900	3.010	406,500	1,193,700	2.9365	2.610	2.610	2.645	2.574	2.672	457,947	2.6066	-0.68%
2023-09-18	2.960	2.950	2.960	2.920	3.000	638,500	1,890,245	2.9604	2.627	2.619	2.627	2.592	2.663	719,310	2.6279	-1.00%
2023-09-15	2.990	2.990	3.030	2.970	3.030	348,000	1,045,400	3.0040	2.654	2.654	2.690	2.636	2.690	392,044	2.6665	-0.66%
2023-09-14	3.010	2.980	3.010	2.960	3.020	764,000	2,286,726	2.9931	2.672	2.645	2.672	2.627	2.681	860,693	2.6568	0.67%
2023-09-13	2.990	2.970	2.990	2.940	3.070	2,238,500	6,696,405	2.9915	2.654	2.636	2.654	2.610	2.725	2,521,809	2.6554	-1.64%
2023-09-12	3.040	3.040	3.060	3.010	3.090	290,523	885,381	3.0475	2.698	2.698	2.716	2.672	2.743	327,292	2.7052	-1.30%
2023-09-11	3.080	3.080	3.100	3.000	3.100	829,000	2,526,765	3.0480	2.734	2.734	2.752	2.663	2.752	933,920	2.7055	-0.32%
2023-09-07	3.090	3.090	3.140	3.090	3.220	1,003,000	3,138,431	3.1290	2.743	2.743	2.787	2.743	2.858	1,129,942	2.7775	-3.44%
2023-09-06	3.200	3.200	3.210	3.180	3.250	1,275,000	4,099,882	3.2156	2.841	2.841	2.849	2.823	2.885	1,436,367	2.8543	-0.31%
2023-09-05	3.210	3.200	3.220	3.170	3.240	693,000	2,212,929	3.1933	2.849	2.841	2.858	2.814	2.876	780,707	2.8345	0.00%
2023-09-04	3.210	3.210	3.240	3.120	3.290	3,609,802	11,710,672	3.2441	2.849	2.849	2.876	2.769	2.920	4,066,666	2.8797	4.53%
2023-08-31	3.160	3.150	3.160	3.140	3.250	388,500	1,235,655	3.1806	2.726	2.717	2.726	2.709	2.804	450,353	2.7437	-2.77%
2023-08-30	3.250	3.230	3.250	3.120	3.280	2,210,000	7,140,735	3.2311	2.804	2.786	2.804	2.691	2.830	2,561,856	2.7873	2.52%
2023-08-29	3.170	3.170	3.180	3.080	3.180	1,417,500	4,453,089	3.1415	2.735	2.735	2.743	2.657	2.743	1,643,181	2.7100	1.28%
2023-08-28	3.130	3.120	3.130	3.110	3.240	1,833,000	5,792,684	3.1602	2.700	2.691	2.700	2.683	2.795	2,124,833	2.7262	-0.63%
2023-08-25	3.150	3.140	3.150	3.060	3.170	4,775,002	14,944,640	3.1298	2.717	2.709	2.717	2.640	2.735	5,535,233	2.6999	2.61%
2023-08-24	3.070	3.070	3.090	3.060	3.120	1,687,619	5,212,828	3.0889	2.648	2.648	2.666	2.640	2.691	1,956,306	2.6646	0.99%
2023-08-23	3.040	3.040	3.050	2.960	3.100	4,812,714	14,567,913	3.0270	2.622	2.622	2.631	2.553	2.674	5,578,949	2.6112	8.19%
2023-08-22	2.810	2.810	2.860	2.750	2.900	3,624,539	10,301,970	2.8423	2.424	2.424	2.467	2.372	2.502	4,201,604	2.4519	1.44%
2023-08-21	2.770	2.760	2.770	2.720	2.830	4,574,000	12,648,802	2.7654	2.390	2.381	2.390	2.346	2.441	5,302,230	2.3856	-1.77%
2023-08-18	2.820	2.820	2.830	2.800	2.940	1,665,000	4,752,180	2.8542	2.433	2.433	2.441	2.415	2.536	1,930,086	2.4622	-3.42%
2023-08-17	2.920	2.910	2.920	2.820	2.950	2,413,000	6,952,205	2.8811	2.519	2.510	2.519	2.433	2.545	2,797,175	2.4854	-1.35%
2023-08-16	2.960	2.960	2.970	2.960	3.040	1,051,000	3,139,710	2.9874	2.553	2.553	2.562	2.553	2.622	1,218,330	2.5771	-2.95%
2023-08-15	3.050	3.010	3.050	3.010	3.080	440,500	1,338,285	3.0381	2.631	2.597	2.631	2.597	2.657	510,632	2.6208	0.33%
2023-08-14	3.040	3.040	3.070	2.970	3.070	1,354,000	4,074,195	3.0090	2.622	2.622	2.648	2.562	2.648	1,569,571	2.5957	-2.56%
2023-08-11	3.120	3.090	3.120	3.070	3.130	585,500	1,807,895	3.0878	2.691	2.666	2.691	2.648	2.700	678,718	2.6637	0.00%
2023-08-10	3.120	3.120	3.130	3.090	3.180	576,238	1,805,128	3.1326	2.691	2.691	2.700	2.666	2.743	667,981	2.7024	-1.27%
2023-08-09	3.160	3.160	3.180	3.070	3.230	1,166,500	3,676,220	3.1515	2.726	2.726	2.743	2.648	2.786	1,352,219	2.7187	1.94%
2023-08-08	3.100	3.070	3.100	3.050	3.150	1,004,262	3,097,563	3.0844	2.674	2.648	2.674	2.631	2.717	1,164,151	2.6608	-1.27%
2023-08-07	3.140	3.100	3.140	3.090	3.210	1,528,268	4,770,232	3.1213	2.709	2.674	2.709	2.666	2.769	1,771,585	2.6926	-2.79%
2023-08-04	3.230	3.200	3.230	3.180	3.280	2,943,500	9,549,627	3.2443	2.786	2.760	2.786	2.743	2.830	3,412,137	2.7987	2.87%
2023-08-03	3.140	3.140	3.160	3.100	3.220	927,500	2,927,720	3.1566	2.709	2.709	2.726	2.674	2.778	1,075,168	2.7230	-0.95%
2023-08-02	3.170	3.170	3.190	3.120	3.280	2,315,737	7,482,044	3.2310	2.735	2.735	2.752	2.691	2.830	2,684,427	2.7872	0.32%
2023-08-01	3.160	3.130	3.170	3.110	3.180	1,584,000	4,975,815	3.1413	2.726	2.700	2.735	2.683	2.743	1,836,190	2.7099	-0.32%
2023-07-31	3.170	3.140	3.170	3.140	3.250	4,203,000	13,430,695	3.1955	2.735	2.709	2.735	2.709	2.804	4,872,162	2.7566	1.28%
2023-07-28	3.130	3.120	3.130	2.970	3.140	3,037,047	9,385,778	3.0904	2.700	2.691	2.700	2.562	2.709	3,520,577	2.6660	4.33%
2023-07-27	3.000	2.970	3.000	2.910	3.010	2,453,477	7,278,427	2.9666	2.588	2.562	2.588	2.510	2.597	2,844,097	2.5591	2.74%
2023-07-26	2.920	2.920	2.950	2.880	2.950	733,000	2,137,862	2.9166	2.519	2.519	2.545	2.484	2.545	849,701	2.5160	-1.68%
2023-07-25	2.970	2.960	2.970	2.820	3.050	3,520,000	10,451,125	2.9691	2.562	2.553	2.562	2.433	2.631	4,080,421	2.5613	8.00%
2023-07-24	2.750	2.750	2.770	2.730	2.870	783,500	2,174,545	2.7754	2.372	2.372	2.390	2.355	2.476	908,242	2.3942	-3.85%
2023-07-21	2.860	2.850	2.860	2.830	2.930	3,354,000	9,632,335	2.8719	2.467	2.459	2.467	2.441	2.528	3,887,993	2.4775	1.06%
2023-07-20	2.830	2.830	2.870	2.820	2.910	465,500	1,333,070	2.8637	2.441	2.441	2.476	2.433	2.510	539,613	2.4704	-1.05%
2023-07-19	2.860	2.820	2.860	2.740	2.860	946,500	2,650,866	2.8007	2.467	2.433	2.467	2.364	2.467	1,097,193	2.4160	1.42%
2023-07-18	2.820	2.810	2.850	2.790	2.900	753,956	2,133,039	2.8291	2.433	2.424	2.459	2.407	2.502	873,994	2.4406	-3.75%
2023-07-14	2.930	2.920	2.930	2.920	2.960	373,500	1,097,775	2.9392	2.528	2.519	2.528	2.519	2.553	432,965	2.5355	-1.68%
2023-07-13	2.980	2.980	2.990	2.980	3.020	495,500	1,486,880	3.0008	2.571	2.571	2.579	2.571	2.605	574,389	2.5886	1.71%
2023-07-12	2.930	2.930	2.940	2.900	2.980	843,000	2,489,685	2.9534	2.528	2.528	2.536	2.502	2.571	977,215	2.5477	0.00%
2023-07-11	2.930	2.890	2.930	2.830	2.930	390,000	1,125,610	2.8862	2.528	2.493	2.528	2.441	2.528	452,092	2.4898	2.81%
2023-07-10	2.850	2.820	2.850	2.810	2.850	53,000	149,540	2.8215	2.459	2.433	2.459	2.424	2.459	61,438	2.4340	2.15%
2023-07-07	2.790	2.790	2.800	2.760	2.840	563,870	1,579,084	2.8004	2.407	2.407	2.415	2.381	2.450	653,644	2.4158	-1.41%
2023-07-06	2.830	2.830	2.860	2.820	2.900	639,500	1,819,930	2.8459	2.441	2.441	2.467	2.433	2.502	741,315	2.4550	-2.41%
2023-07-05	2.900	2.890	2.900	2.880	2.930	317,000	921,955	2.9084	2.502	2.493	2.502	2.484	2.528	367,470	2.5089	-2.03%
2023-07-04	2.960	2.930	2.960	2.890	2.970	1,526,000	4,468,348	2.9281	2.553	2.528	2.553	2.493	2.562	1,768,955	2.5260	1.72%
2023-07-03	2.910	2.910	2.920	2.860	2.950	467,500	1,362,270	2.9139	2.510	2.510	2.519	2.467	2.545	541,931	2.5137	1.75%
2023-06-30	2.860	2.860	2.870	2.860	2.920	443,500	1,278,117	2.8819	2.467	2.467	2.476	2.467	2.519	514,110	2.4861	0.00%
2023-06-29	2.860	2.860	2.870	2.850	2.970	762,500	2,200,670	2.8861	2.467	2.467	2.476	2.459	2.562	883,898	2.4897	-3.05%
2023-06-28	2.950	2.950	2.980	2.940	3.020	297,000	882,180	2.9703	2.545	2.545	2.571	2.536	2.605	344,286	2.5623	-1.67%
2023-06-27	3.000	3.000	3.030	2.870	3.040	2,749,000	8,171,010	2.9724	2.588	2.588	2.614	2.476	2.622	3,186,670	2.5641	4.17%
2023-06-26	2.880	2.870	2.880	2.870	2.950	559,500	1,618,245	2.8923	2.484	2.476	2.484	2.476	2.545	648,578	2.4951	0.35%
2023-06-23	2.870	2.870	2.880	2.860	2.940	600,500	1,733,375	2.8866	2.476	2.476	2.484	2.467	2.536	696,106	2.4901	-2.38%
2023-06-21	2.940	2.940	2.950	2.920	2.990	446,500	1,317,160	2.9500	2.536	2.536	2.545	2.519	2.579	517,588	2.5448	-2.97%
2023-06-20	3.030	2.980	3.030	2.970	3.070	513,000	1,545,310	3.0123	2.614	2.571	2.614	2.562	2.648	594,675	2.5986	-1.30%
2023-06-19	3.070	3.070	3.120	3.060	3.120	715,500	2,203,970	3.0803	2.648	2.648	2.691	2.640	2.691	829,415	2.6573	-1.92%
2023-06-16	3.130	3.120	3.130	3.110	3.210	1,645,500	5,202,820	3.1618	2.700	2.691	2.700	2.683	2.769	1,907,481	2.7276	-1.26%
2023-06-15	3.170	3.150	3.170	3.090	3.200	780,500	2,463,945	3.1569	2.735	2.717	2.735	2.666	2.760	904,764	2.7233	2.92%
2023-06-14	3.080	3.070	3.080	3.070	3.180	578,500	1,797,165	3.1066	2.657	2.648	2.657	2.648	2.743	670,603	2.6799	-2.22%
2023-06-13	3.150	3.120	3.150	3.100	3.180	588,550	1,842,784	3.1311	2.717	2.691	2.717	2.674	2.743	682,253	2.7010	1.61%
2023-06-12	3.100	3.100	3.120	3.050	3.240	1,956,480	6,068,730	3.1019	2.674	2.674	2.691	2.631	2.795	2,267,972	2.6758	-4.02%
2023-06-09	3.230	3.200	3.230	3.150	3.250	1,394,000	4,488,692	3.2200	2.786	2.760	2.786	2.717	2.804	1,615,940	2.7778	1.57%
2023-06-08	3.180	3.170	3.210	3.110	3.220	1,208,000	3,855,060	3.1913	2.743	2.735	2.769	2.683	2.778	1,400,326	2.7530	0.95%
2023-06-07	3.150	3.150	3.160	3.110	3.210	3,565,000	11,319,755	3.1752	2.717	2.717	2.726	2.683	2.769	4,132,586	2.7391	1.61%
2023-06-06	3.100	3.080	3.100	3.040	3.160	4,351,000	13,463,510	3.0943	2.674	2.657	2.674	2.622	2.726	5,043,726	2.6694	2.31%
2023-06-05	3.030	3.000	3.030	2.980	3.120	739,000	2,246,275	3.0396	2.614	2.588	2.614	2.571	2.691	856,657	2.6221	0.00%
2023-06-02	3.030	3.030	3.040	2.870	3.050	6,005,000	18,001,095	2.9977	2.614	2.614	2.622	2.476	2.631	6,961,060	2.5860	6.69%
2023-06-01	2.840	2.840	2.850	2.840	2.920	1,315,739	3,771,468	2.8664	2.450	2.450	2.459	2.450	2.519	1,525,219	2.4727	-2.74%
2023-05-31	2.920	2.880	2.920	2.850	2.930	2,698,500	7,751,725	2.8726	2.519	2.484	2.519	2.459	2.528	3,128,130	2.4781	-1.35%
2023-05-30	2.960	2.960	2.980	2.880	2.990	718,000	2,112,345	2.9420	2.553	2.553	2.571	2.484	2.579	832,313	2.5379	0.34%
2023-05-29	2.950	2.940	2.950	2.950	3.140	1,029,001	3,101,388	3.0140	2.545	2.536	2.545	2.545	2.709	1,192,829	2.6000	-5.14%
2023-05-25	3.110	3.110	3.140	3.070	3.170	3,112,000	9,563,065	3.0730	2.683	2.683	2.709	2.648	2.735	3,607,464	2.6509	-0.96%
2023-05-24	3.140	3.130	3.140	3.000	3.160	9,039,500	27,429,710	3.0344	2.709	2.700	2.709	2.588	2.726	10,478,685	2.6177	0.96%
2023-05-23	3.110	3.110	3.130	3.060	3.150	1,714,500	5,327,776	3.1075	2.683	2.683	2.700	2.640	2.717	1,987,467	2.6807	-0.96%
2023-05-22	3.140	3.100	3.140	3.100	3.220	1,459,500	4,609,020	3.1579	2.709	2.674	2.709	2.674	2.778	1,691,868	2.7242	0.61%
2023-05-19	3.230	3.230	3.270	3.200	3.300	3,418,500	11,030,535	3.2267	2.692	2.692	2.726	2.667	2.751	4,101,160	2.6896	-2.71%
2023-05-18	3.320	3.320	3.340	3.310	3.440	1,301,357	4,384,069	3.3688	2.767	2.767	2.784	2.759	2.867	1,561,232	2.8081	-0.30%
2023-05-17	3.330	3.330	3.340	3.330	3.480	1,926,000	6,535,655	3.3934	2.776	2.776	2.784	2.776	2.901	2,310,614	2.8285	-4.03%
2023-05-16	3.470	3.460	3.470	3.410	3.500	1,100,619	3,803,970	3.4562	2.892	2.884	2.892	2.842	2.917	1,320,408	2.8809	1.17%
2023-05-15	3.430	3.410	3.430	3.350	3.470	1,671,000	5,696,684	3.4091	2.859	2.842	2.859	2.792	2.892	2,004,692	2.8417	-0.58%
2023-05-12	3.450	3.440	3.450	3.400	3.500	1,318,693	4,554,013	3.4534	2.876	2.867	2.876	2.834	2.917	1,582,030	2.8786	0.88%
2023-05-11	3.420	3.380	3.420	3.350	3.500	2,253,000	7,656,090	3.3982	2.851	2.817	2.851	2.792	2.917	2,702,915	2.8325	1.18%
2023-05-10	3.380	3.380	3.390	3.380	3.530	1,814,115	6,184,727	3.4092	2.817	2.817	2.826	2.817	2.942	2,176,386	2.8417	-3.43%
2023-05-09	3.500	3.460	3.500	3.450	3.550	2,465,070	8,600,085	3.4888	2.917	2.884	2.917	2.876	2.959	2,957,334	2.9081	0.00%
2023-05-08	3.500	3.500	3.510	3.480	3.630	3,756,654	13,279,250	3.5349	2.917	2.917	2.926	2.901	3.026	4,506,842	2.9465	-3.58%
2023-05-05	3.630	3.610	3.630	3.610	3.680	1,771,500	6,440,230	3.6355	3.026	3.009	3.026	3.009	3.067	2,125,261	3.0303	0.00%
2023-05-04	3.630	3.610	3.630	3.600	3.730	1,517,850	5,539,159	3.6493	3.026	3.009	3.026	3.001	3.109	1,820,958	3.0419	-1.09%
2023-05-03	3.670	3.630	3.670	3.560	3.770	807,562	2,939,403	3.6398	3.059	3.026	3.059	2.967	3.142	968,829	3.0340	-1.34%
2023-05-02	3.720	3.710	3.720	3.700	3.870	1,548,500	5,808,670	3.7512	3.101	3.092	3.101	3.084	3.226	1,857,729	3.1268	-1.59%
2023-04-28	3.780	3.780	3.800	3.780	3.880	958,523	3,663,466	3.8220	3.151	3.151	3.167	3.151	3.234	1,149,936	3.1858	-0.26%
2023-04-27	3.790	3.790	3.800	3.720	3.910	1,313,000	4,983,585	3.7956	3.159	3.159	3.167	3.101	3.259	1,575,201	3.1638	-1.56%
2023-04-26	3.850	3.830	3.850	3.770	3.930	676,615	2,605,517	3.8508	3.209	3.192	3.209	3.142	3.276	811,732	3.2098	1.05%
2023-04-25	3.810	3.790	3.810	3.750	3.900	862,000	3,282,655	3.8082	3.176	3.159	3.176	3.126	3.251	1,034,138	3.1743	-2.31%
2023-04-24	3.900	3.900	3.940	3.790	4.040	1,065,750	4,150,365	3.8943	3.251	3.251	3.284	3.159	3.368	1,278,576	3.2461	-2.01%
2023-04-21	3.980	3.980	4.000	3.970	4.100	1,470,600	5,958,359	4.0517	3.318	3.318	3.334	3.309	3.418	1,764,273	3.3772	-2.21%
2023-04-20	4.070	4.060	4.070	4.010	4.140	2,132,000	8,696,830	4.0792	3.393	3.384	3.393	3.343	3.451	2,557,751	3.4002	0.99%
2023-04-19	4.030	4.010	4.030	4.010	4.130	673,500	2,723,035	4.0431	3.359	3.343	3.359	3.343	3.443	807,995	3.3701	-1.71%
2023-04-18	4.100	4.060	4.090	4.040	4.140	745,000	3,048,370	4.0918	3.418	3.384	3.409	3.368	3.451	893,773	3.4107	1.23%
2023-04-17	4.050	4.010	4.060	4.040	4.130	1,053,500	4,296,730	4.0785	3.376	3.343	3.384	3.368	3.443	1,263,879	3.3996	-0.25%
2023-04-14	4.060	4.040	4.060	4.030	4.120	1,570,000	6,398,530	4.0755	3.384	3.368	3.384	3.359	3.434	1,883,522	3.3971	-0.73%
2023-04-13	4.090	4.080	4.090	3.990	4.130	1,650,052	6,731,284	4.0794	3.409	3.401	3.409	3.326	3.443	1,979,560	3.4004	0.74%
2023-04-12	4.060	4.060	4.070	3.870	4.080	2,342,500	9,324,620	3.9806	3.384	3.384	3.393	3.226	3.401	2,810,287	3.3180	4.91%
2023-04-11	3.870	3.860	3.870	3.730	3.920	1,198,500	4,633,390	3.8660	3.226	3.217	3.226	3.109	3.267	1,437,835	3.2225	4.31%
2023-04-06	3.710	3.700	3.740	3.700	3.770	440,000	1,641,575	3.7309	3.092	3.084	3.117	3.084	3.142	527,866	3.1098	-0.54%
2023-04-04	3.730	3.720	3.740	3.700	3.840	898,500	3,347,880	3.7261	3.109	3.101	3.117	3.084	3.201	1,077,927	3.1059	-1.58%
2023-04-03	3.790	3.790	3.820	3.780	3.920	600,500	2,301,855	3.8332	3.159	3.159	3.184	3.151	3.267	720,417	3.1952	-0.79%
2023-03-31	3.820	3.820	3.930	3.820	3.960	1,062,000	4,130,130	3.8890	3.184	3.184	3.276	3.184	3.301	1,274,077	3.2417	-2.05%
2023-03-30	3.900	3.900	3.920	3.800	3.970	884,702	3,448,664	3.8981	3.251	3.251	3.267	3.167	3.309	1,061,373	3.2492	1.56%
2023-03-29	3.840	3.800	3.840	3.720	3.860	707,500	2,692,015	3.8050	3.201	3.167	3.201	3.101	3.217	848,785	3.1716	2.67%
2023-03-28	3.740	3.720	3.740	3.700	3.800	1,288,500	4,806,330	3.7302	3.117	3.101	3.117	3.084	3.167	1,545,808	3.1093	0.00%
2023-03-27	3.740	3.740	3.770	3.700	3.830	598,000	2,237,695	3.7420	3.117	3.117	3.142	3.084	3.192	717,418	3.1191	-2.09%
2023-03-24	3.820	3.800	3.820	3.770	3.880	694,000	2,652,295	3.8218	3.184	3.167	3.184	3.142	3.234	832,589	3.1856	-1.55%
2023-03-23	3.880	3.850	3.880	3.850	3.910	871,000	3,376,070	3.8761	3.234	3.209	3.234	3.209	3.259	1,044,935	3.2309	-0.77%
2023-03-22	3.910	3.900	3.960	3.880	4.000	1,507,000	5,960,950	3.9555	3.259	3.251	3.301	3.234	3.334	1,807,941	3.2971	1.56%
2023-03-21	3.850	3.840	3.850	3.830	3.980	793,413	3,078,874	3.8805	3.209	3.201	3.209	3.192	3.318	951,854	3.2346	-1.79%
2023-03-20	3.920	3.920	3.930	3.800	3.940	1,149,500	4,469,385	3.8881	3.267	3.267	3.276	3.167	3.284	1,379,050	3.2409	-0.25%
2023-03-17	3.930	3.910	3.930	3.810	3.930	1,549,500	6,028,795	3.8908	3.276	3.259	3.276	3.176	3.276	1,858,929	3.2432	3.97%
2023-03-16	3.780	3.780	3.810	3.760	3.870	1,175,000	4,485,060	3.8171	3.151	3.151	3.176	3.134	3.226	1,409,642	3.1817	-1.56%
2023-03-15	3.840	3.850	3.870	3.780	3.890	3,545,500	13,690,702	3.8614	3.201	3.209	3.226	3.151	3.242	4,253,521	3.2187	2.67%
2023-03-14	3.740	3.740	3.760	3.630	3.810	2,934,000	10,956,940	3.7345	3.117	3.117	3.134	3.026	3.176	3,519,907	3.1128	2.47%
2023-03-13	3.650	3.650	3.670	3.580	3.730	3,296,500	12,064,194	3.6597	3.042	3.042	3.059	2.984	3.109	3,954,797	3.0505	0.83%
2023-03-10	3.620	3.620	3.630	3.550	3.770	8,808,000	31,933,452	3.6255	3.017	3.017	3.026	2.959	3.142	10,566,920	3.0220	-3.47%
2023-03-09	3.750	3.750	3.790	3.580	4.350	46,708,500	177,306,650	3.7960	3.126	3.126	3.159	2.984	3.626	56,035,988	3.1642	-19.18%
2023-03-08	4.640	4.640	4.680	4.630	4.730	499,000	2,334,850	4.6791	3.868	3.868	3.901	3.859	3.943	598,648	3.9002	-1.49%
2023-03-07	4.710	4.710	4.730	4.700	4.900	1,292,509	6,180,418	4.7817	3.926	3.926	3.943	3.918	4.084	1,550,618	3.9858	-1.46%
2023-03-06	4.780	4.760	4.780	4.660	4.850	924,571	4,382,552	4.7401	3.984	3.968	3.984	3.884	4.043	1,109,204	3.9511	-1.44%
2023-03-03	4.850	4.810	4.850	4.720	4.870	2,136,752	10,293,162	4.8172	4.043	4.009	4.043	3.934	4.059	2,563,452	4.0154	2.11%
2023-03-02	4.750	4.750	4.780	4.750	4.880	727,000	3,493,380	4.8052	3.959	3.959	3.984	3.959	4.068	872,179	4.0053	-2.46%
2023-03-01	4.870	4.830	4.870	4.680	4.890	3,512,900	16,955,993	4.8268	4.059	4.026	4.059	3.901	4.076	4,214,411	4.0233	3.84%
2023-02-28	4.690	4.520	4.690	4.500	4.690	1,259,498	5,797,040	4.6027	3.909	3.768	3.909	3.751	3.909	1,511,014	3.8365	3.30%
2023-02-27	4.540	4.520	4.540	4.490	4.690	2,578,500	11,758,962	4.5604	3.784	3.768	3.784	3.743	3.909	3,093,415	3.8013	-4.42%
2023-02-24	4.750	4.710	4.750	4.700	4.820	945,978	4,497,943	4.7548	3.959	3.926	3.959	3.918	4.018	1,134,886	3.9633	-0.63%
2023-02-23	4.780	4.750	4.790	4.690	4.870	2,515,002	11,916,012	4.7380	3.984	3.959	3.993	3.909	4.059	3,017,237	3.9493	-1.85%
2023-02-22	4.870	4.830	4.870	4.700	4.900	1,421,996	6,817,945	4.7946	4.059	4.026	4.059	3.918	4.084	1,705,963	3.9965	0.41%
2023-02-21	4.850	4.820	4.850	4.820	5.040	2,369,729	11,715,747	4.9439	4.043	4.018	4.043	4.018	4.201	2,842,954	4.1210	-1.82%
2023-02-20	4.940	4.920	4.940	4.830	4.970	830,738	4,085,184	4.9175	4.118	4.101	4.118	4.026	4.143	996,633	4.0990	0.82%
2023-02-17	4.900	4.860	4.900	4.830	4.930	973,023	4,750,391	4.8821	4.084	4.051	4.084	4.026	4.109	1,167,332	4.0694	1.03%
2023-02-16	4.850	4.830	4.850	4.810	4.970	1,282,605	6,243,238	4.8676	4.043	4.026	4.043	4.009	4.143	1,538,736	4.0574	-1.42%
2023-02-15	4.920	4.870	4.920	4.830	4.990	1,244,500	6,089,335	4.8930	4.101	4.059	4.101	4.026	4.159	1,493,021	4.0785	0.00%
2023-02-14	4.920	4.920	4.960	4.890	5.070	2,637,088	13,104,518	4.9693	4.101	4.101	4.134	4.076	4.226	3,163,703	4.1421	-1.99%
2023-02-13	5.020	5.020	5.030	4.830	5.020	1,964,656	9,750,730	4.9631	4.184	4.184	4.193	4.026	4.184	2,356,989	4.1369	3.29%
2023-02-10	4.860	4.860	4.880	4.800	5.000	2,432,651	11,862,387	4.8763	4.051	4.051	4.068	4.001	4.168	2,918,441	4.0646	-2.61%
2023-02-09	4.990	4.980	4.990	4.900	5.020	1,169,812	5,822,612	4.9774	4.159	4.151	4.159	4.084	4.184	1,403,418	4.1489	1.84%
2023-02-08	4.900	4.870	4.900	4.820	4.900	1,546,558	7,514,345	4.8588	4.084	4.059	4.084	4.018	4.084	1,855,399	4.0500	1.45%
2023-02-07	4.830	4.800	4.850	4.650	4.860	2,508,934	12,074,699	4.8127	4.026	4.001	4.043	3.876	4.051	3,009,957	4.0116	3.21%
2023-02-06	4.680	4.640	4.680	4.630	4.920	2,096,659	9,948,737	4.7450	3.901	3.868	3.901	3.859	4.101	2,515,353	3.9552	-6.02%
2023-02-03	4.980	4.970	4.980	4.880	5.020	2,064,151	10,213,908	4.9482	4.151	4.143	4.151	4.068	4.184	2,476,353	4.1246	-1.97%
2023-02-02	5.080	5.070	5.080	4.760	5.120	11,678,000	58,452,286	5.0053	4.234	4.226	4.234	3.968	4.268	14,010,047	4.1722	6.28%
2023-02-01	4.780	4.760	4.780	4.680	4.840	3,022,692	14,419,894	4.7705	3.984	3.968	3.984	3.901	4.034	3,626,311	3.9765	1.27%
2023-01-31	4.720	4.720	4.740	4.440	4.720	2,312,500	10,746,995	4.6473	3.934	3.934	3.951	3.701	3.934	2,774,296	3.8738	3.74%
2023-01-30	4.550	4.510	4.550	4.400	4.630	5,642,177	25,500,625	4.5196	3.793	3.759	3.793	3.668	3.859	6,768,896	3.7673	-0.66%
2023-01-27	4.580	4.590	4.600	4.460	4.600	1,579,207	7,179,832	4.5465	3.818	3.826	3.834	3.718	3.834	1,894,568	3.7897	0.22%
2023-01-26	4.570	4.560	4.570	4.450	4.600	1,670,947	7,601,490	4.5492	3.809	3.801	3.809	3.709	3.834	2,004,628	3.7920	2.24%
2023-01-20	4.470	4.460	4.490	4.440	4.530	1,176,500	5,273,725	4.4826	3.726	3.718	3.743	3.701	3.776	1,411,442	3.7364	-0.67%
2023-01-19	4.500	4.500	4.520	4.210	4.520	2,367,215	10,461,016	4.4191	3.751	3.751	3.768	3.509	3.768	2,839,938	3.6835	4.90%
2023-01-18	4.290	4.270	4.290	4.260	4.420	476,500	2,055,205	4.3131	3.576	3.559	3.576	3.551	3.684	571,655	3.5952	-1.38%
2023-01-17	4.350	4.330	4.350	4.340	4.440	768,500	3,364,610	4.3782	3.626	3.609	3.626	3.618	3.701	921,966	3.6494	-1.14%
2023-01-16	4.400	4.370	4.400	4.310	4.500	1,567,500	6,927,820	4.4197	3.668	3.643	3.668	3.593	3.751	1,880,523	3.6840	0.00%
2023-01-13	4.400	4.390	4.400	4.200	4.440	4,172,571	18,000,673	4.3140	3.668	3.659	3.668	3.501	3.701	5,005,816	3.5960	0.92%
2023-01-12	4.360	4.360	4.380	4.200	4.620	6,543,500	28,617,026	4.3734	3.634	3.634	3.651	3.501	3.851	7,850,209	3.6454	-5.01%
2023-01-11	4.590	4.580	4.590	4.480	4.640	5,493,366	25,155,629	4.5793	3.826	3.818	3.826	3.734	3.868	6,590,368	3.8170	1.77%
2023-01-10	4.510	4.510	4.530	4.470	4.680	5,026,522	23,102,746	4.5962	3.759	3.759	3.776	3.726	3.901	6,030,297	3.8311	-0.88%
2023-01-09	4.550	4.490	4.550	4.300	4.690	8,260,639	37,496,659	4.5392	3.793	3.743	3.793	3.584	3.909	9,910,253	3.7836	3.64%
2023-01-06	4.390	4.370	4.390	4.210	4.410	4,096,803	17,624,671	4.3021	3.659	3.643	3.659	3.509	3.676	4,914,917	3.5860	3.54%
2023-01-05	4.240	4.240	4.260	3.880	4.330	7,979,938	33,256,146	4.1675	3.534	3.534	3.551	3.234	3.609	9,573,498	3.4738	7.07%
2023-01-04	3.960	3.930	3.960	3.800	4.030	6,816,000	27,014,535	3.9634	3.301	3.276	3.301	3.167	3.359	8,177,126	3.3037	5.60%
2023-01-03	3.750	3.750	3.800	3.330	3.820	7,458,595	27,712,722	3.7155	3.126	3.126	3.167	2.776	3.184	8,948,045	3.0971	13.29%
2022-12-30	3.310	3.250	3.310	3.250	3.400	695,500	2,308,565	3.3193	2.759	2.709	2.759	2.709	2.834	834,388	2.7668	-0.30%
2022-12-29	3.320	3.280	3.320	3.270	3.320	201,000	663,005	3.2985	2.767	2.734	2.767	2.726	2.767	241,139	2.7495	-1.19%
2022-12-28	3.360	3.360	3.400	3.330	3.430	1,137,726	3,846,073	3.3805	2.801	2.801	2.834	2.776	2.859	1,364,925	2.8178	0.60%
2022-12-23	3.340	3.310	3.360	3.300	3.380	251,500	835,055	3.3203	2.784	2.759	2.801	2.751	2.817	301,723	2.7676	0.30%
2022-12-22	3.330	3.330	3.380	3.290	3.380	982,000	3,292,850	3.3532	2.776	2.776	2.817	2.742	2.817	1,178,101	2.7950	0.30%
2022-12-21	3.320	3.250	3.320	3.220	3.330	866,000	2,809,870	3.2447	2.767	2.709	2.767	2.684	2.776	1,038,937	2.7046	2.79%
2022-12-20	3.230	3.210	3.230	3.190	3.310	1,181,540	3,817,256	3.2307	2.692	2.676	2.692	2.659	2.759	1,417,489	2.6930	-4.15%
2022-12-19	3.370	3.320	3.370	3.300	3.470	1,284,509	4,308,940	3.3545	2.809	2.767	2.809	2.751	2.892	1,541,020	2.7962	-1.46%
2022-12-16	3.420	3.430	3.470	3.300	3.600	4,235,500	14,765,020	3.4860	2.851	2.859	2.892	2.751	3.001	5,081,311	2.9057	-2.84%
2022-12-15	3.520	3.480	3.520	3.330	3.580	1,371,000	4,769,980	3.4792	2.934	2.901	2.934	2.776	2.984	1,644,783	2.9001	2.03%
2022-12-14	3.450	3.430	3.450	3.430	3.630	754,500	2,665,675	3.5330	2.876	2.859	2.876	2.859	3.026	905,170	2.9449	-1.43%
2022-12-13	3.500	3.500	3.540	3.480	3.680	1,272,000	4,551,030	3.5779	2.917	2.917	2.951	2.901	3.067	1,526,013	2.9823	-1.69%
2022-12-12	3.560	3.540	3.560	3.400	3.620	3,394,100	11,952,092	3.5214	2.967	2.951	2.967	2.834	3.017	4,071,887	2.9353	2.59%
2022-12-09	3.470	3.440	3.450	3.270	3.530	8,609,897	29,298,432	3.4029	2.892	2.867	2.876	2.726	2.942	10,329,257	2.8365	6.77%
2022-12-08	3.250	3.230	3.250	3.160	3.280	2,734,998	8,834,248	3.2301	2.709	2.692	2.709	2.634	2.734	3,281,165	2.6924	3.17%
2022-12-07	3.150	3.150	3.170	3.150	3.330	4,692,414	15,373,731	3.2763	2.626	2.626	2.642	2.626	2.776	5,629,469	2.7309	-3.67%
2022-12-06	3.270	3.240	3.270	3.120	3.270	4,675,996	15,071,461	3.2232	2.726	2.701	2.726	2.601	2.726	5,609,772	2.6866	3.15%
2022-12-05	3.170	3.150	3.170	2.940	3.190	4,809,857	14,839,427	3.0852	2.642	2.626	2.642	2.451	2.659	5,770,365	2.5717	8.56%
2022-12-02	2.920	2.890	2.920	2.880	3.050	1,221,994	3,565,524	2.9178	2.434	2.409	2.434	2.401	2.542	1,466,021	2.4321	-3.31%
2022-12-01	3.020	3.010	3.020	2.940	3.070	3,312,497	9,959,340	3.0066	2.517	2.509	2.517	2.451	2.559	3,973,989	2.5061	1.68%
2022-11-30	2.970	2.930	2.970	2.900	2.970	2,057,497	6,062,116	2.9464	2.476	2.442	2.476	2.417	2.476	2,468,370	2.4559	0.68%
2022-11-29	2.950	2.940	2.950	2.900	3.000	1,874,000	5,517,960	2.9445	2.459	2.451	2.459	2.417	2.501	2,248,230	2.4544	3.87%
2022-11-28	2.840	2.820	2.860	2.770	2.890	330,000	931,175	2.8217	2.367	2.351	2.384	2.309	2.409	395,900	2.3520	-2.74%
2022-11-25	2.920	2.880	2.930	2.780	2.930	345,000	982,785	2.8487	2.434	2.401	2.442	2.317	2.442	413,895	2.3745	3.91%
2022-11-24	2.810	2.820	2.830	2.750	2.830	351,715	980,063	2.7865	2.342	2.351	2.359	2.292	2.359	421,951	2.3227	2.93%
2022-11-23	2.730	2.730	2.750	2.690	2.750	96,000	262,645	2.7359	2.276	2.276	2.292	2.242	2.292	115,171	2.2805	0.74%
2022-11-22	2.710	2.680	2.710	2.690	2.790	258,000	702,270	2.7220	2.259	2.234	2.259	2.242	2.326	309,522	2.2689	-1.45%
2022-11-21	2.750	2.730	2.750	2.660	2.800	282,500	762,525	2.6992	2.292	2.276	2.292	2.217	2.334	338,914	2.2499	-0.36%
2022-11-18	2.760	2.750	2.760	2.750	2.900	815,467	2,277,807	2.7933	2.301	2.292	2.301	2.292	2.417	978,312	2.3283	-4.50%
2022-11-17	2.890	2.850	2.890	2.790	2.890	1,376,991	3,888,218	2.8237	2.409	2.376	2.409	2.326	2.409	1,651,970	2.3537	0.00%
2022-11-16	2.890	2.890	2.910	2.830	3.020	902,002	2,632,150	2.9181	2.409	2.409	2.426	2.359	2.517	1,082,128	2.4324	-3.67%
2022-11-15	3.000	2.990	3.020	2.740	3.030	2,641,006	7,818,318	2.9604	2.501	2.492	2.517	2.284	2.526	3,168,404	2.4676	6.01%
2022-11-14	2.830	2.810	2.860	2.780	3.000	3,001,000	8,780,150	2.9257	2.359	2.342	2.384	2.317	2.501	3,600,287	2.4387	4.04%
2022-11-11	2.720	2.690	2.720	2.540	2.730	2,522,500	6,702,830	2.6572	2.267	2.242	2.267	2.117	2.276	3,026,233	2.2149	7.94%
2022-11-10	2.520	2.520	2.540	2.500	2.570	49,000	123,930	2.5292	2.101	2.101	2.117	2.084	2.142	58,785	2.1082	-1.95%
2022-11-09	2.570	2.520	2.570	2.500	2.650	1,149,500	2,953,505	2.5694	2.142	2.101	2.142	2.084	2.209	1,379,050	2.1417	2.39%
2022-11-08	2.510	2.510	2.530	2.500	2.580	280,000	708,280	2.5296	2.092	2.092	2.109	2.084	2.151	335,915	2.1085	-2.71%
2022-11-07	2.580	2.560	2.580	2.560	2.670	482,502	1,267,025	2.6259	2.151	2.134	2.151	2.134	2.226	578,856	2.1888	0.78%
2022-11-04	2.560	2.530	2.560	2.380	2.570	2,518,451	6,341,986	2.5182	2.134	2.109	2.134	1.984	2.142	3,021,375	2.0990	7.11%
2022-11-03	2.390	2.380	2.390	2.380	2.450	650,500	1,566,365	2.4079	1.992	1.984	1.992	1.984	2.042	780,402	2.0071	-3.24%
2022-11-02	2.470	2.440	2.470	2.320	2.470	1,881,000	4,577,550	2.4336	2.059	2.034	2.059	1.934	2.059	2,256,628	2.0285	2.49%
2022-11-01	2.410	2.380	2.410	2.250	2.440	723,500	1,678,360	2.3198	2.009	1.984	2.009	1.875	2.034	867,980	1.9336	5.70%
2022-10-31	2.280	2.280	2.330	2.280	2.380	1,755,500	4,099,505	2.3352	1.900	1.900	1.942	1.900	1.984	2,106,066	1.9465	-4.20%
2022-10-28	2.380	2.350	2.380	2.290	2.400	1,159,500	2,700,830	2.3293	1.984	1.959	1.984	1.909	2.001	1,391,047	1.9416	-1.65%
2022-10-27	2.420	2.420	2.480	2.420	2.540	238,500	589,355	2.4711	2.017	2.017	2.067	2.017	2.117	286,127	2.0598	-2.02%
2022-10-26	2.470	2.410	2.470	2.330	2.530	2,453,162	5,997,586	2.4448	2.059	2.009	2.059	1.942	2.109	2,943,048	2.0379	6.93%
2022-10-25	2.310	2.310	2.330	2.300	2.430	897,548	2,106,438	2.3469	1.925	1.925	1.942	1.917	2.026	1,076,785	1.9562	-1.28%
2022-10-24	2.340	2.320	2.350	2.310	2.460	1,892,000	4,482,739	2.3693	1.950	1.934	1.959	1.925	2.051	2,269,824	1.9749	-6.40%
2022-10-21	2.500	2.500	2.510	2.470	2.560	479,887	1,202,417	2.5056	2.084	2.084	2.092	2.059	2.134	575,718	2.0886	1.21%
2022-10-20	2.470	2.470	2.490	2.440	2.550	460,500	1,143,415	2.4830	2.059	2.059	2.076	2.034	2.126	552,460	2.0697	-1.98%
2022-10-19	2.520	2.520	2.560	2.520	2.630	460,000	1,178,795	2.5626	2.101	2.101	2.134	2.101	2.192	551,860	2.1360	-2.70%
2022-10-18	2.590	2.570	2.590	2.550	2.680	787,000	2,053,240	2.6089	2.159	2.142	2.159	2.126	2.234	944,161	2.1747	-1.52%
2022-10-17	2.630	2.610	2.630	2.560	2.630	116,500	302,810	2.5992	2.192	2.176	2.192	2.134	2.192	139,765	2.1666	-0.75%
2022-10-14	2.650	2.620	2.650	2.620	2.720	483,500	1,290,730	2.6696	2.209	2.184	2.209	2.184	2.267	580,053	2.2252	1.15%
2022-10-13	2.620	2.600	2.620	2.590	2.710	3,187,314	8,359,747	2.6228	2.184	2.167	2.184	2.159	2.259	3,823,807	2.1862	-4.73%
2022-10-12	2.750	2.720	2.750	2.680	2.790	574,500	1,560,515	2.7163	2.292	2.267	2.292	2.234	2.326	689,225	2.2642	0.00%
2022-10-11	2.750	2.750	2.760	2.730	2.890	218,547	602,856	2.7585	2.292	2.292	2.301	2.276	2.409	262,190	2.2993	-2.48%
2022-10-10	2.820	2.820	2.910	2.810	2.890	157,000	446,060	2.8411	2.351	2.351	2.426	2.342	2.409	188,352	2.3682	-2.42%
2022-10-07	2.890	2.850	2.890	2.850	2.910	142,000	408,380	2.8759	2.409	2.376	2.409	2.376	2.426	170,357	2.3972	-1.03%
2022-10-06	2.920	2.920	2.980	2.910	3.000	221,000	657,725	2.9761	2.434	2.434	2.484	2.426	2.501	265,133	2.4807	-2.67%
2022-10-05	3.000	2.980	3.000	2.970	3.040	211,000	632,155	2.9960	2.501	2.484	2.501	2.476	2.534	253,136	2.4973	1.01%
2022-10-03	2.970	2.950	2.970	2.890	3.000	747,500	2,190,735	2.9307	2.476	2.459	2.476	2.409	2.501	896,773	2.4429	2.77%
2022-09-30	2.890	2.850	2.890	2.790	2.900	597,500	1,689,610	2.8278	2.409	2.376	2.409	2.326	2.417	716,818	2.3571	3.96%
2022-09-29	2.780	2.760	2.800	2.760	2.940	355,000	1,004,375	2.8292	2.317	2.301	2.334	2.301	2.451	425,892	2.3583	-1.77%
2022-09-28	2.830	2.820	2.830	2.800	2.930	911,738	2,603,146	2.8551	2.359	2.351	2.359	2.334	2.442	1,093,808	2.3799	-5.35%
2022-09-27	2.990	2.960	2.990	2.890	2.990	955,317	2,812,974	2.9445	2.492	2.467	2.492	2.409	2.492	1,146,090	2.4544	0.67%
2022-09-26	2.970	2.970	3.000	2.970	3.040	275,792	826,629	2.9973	2.476	2.476	2.501	2.476	2.534	330,866	2.4984	-2.30%
2022-09-23	3.040	3.000	3.040	3.000	3.060	652,000	1,967,300	3.0173	2.534	2.501	2.534	2.501	2.551	782,202	2.5151	0.00%
2022-09-22	3.040	3.000	3.040	2.990	3.040	504,000	1,513,820	3.0036	2.534	2.501	2.534	2.492	2.534	604,647	2.5036	-1.62%
2022-09-21	3.090	3.050	3.090	3.030	3.090	196,000	597,460	3.0483	2.576	2.542	2.576	2.526	2.576	235,140	2.5409	0.32%
2022-09-20	3.080	3.060	3.080	3.060	3.080	138,000	423,500	3.0688	2.567	2.551	2.567	2.551	2.567	165,558	2.5580	0.65%
2022-09-19	3.060	3.050	3.070	3.000	3.150	953,500	2,909,480	3.0514	2.551	2.542	2.559	2.501	2.626	1,143,910	2.5435	-3.47%
2022-09-16	3.170	3.140	3.170	3.140	3.270	390,000	1,241,775	3.1840	2.642	2.617	2.642	2.617	2.726	467,881	2.6540	-2.76%
2022-09-15	3.260	3.260	3.270	3.190	3.280	767,023	2,495,413	3.2534	2.717	2.717	2.726	2.659	2.734	920,194	2.7118	4.15%
2022-09-14	3.130	3.130	3.140	3.120	3.160	113,500	355,705	3.1340	2.609	2.609	2.617	2.601	2.634	136,165	2.6123	-2.49%
2022-09-13	3.210	3.200	3.210	3.160	3.230	294,500	941,705	3.1976	2.676	2.667	2.676	2.634	2.692	353,310	2.6654	0.94%
2022-09-09	3.180	3.160	3.190	3.070	3.200	651,303	2,039,914	3.1321	2.651	2.634	2.659	2.559	2.667	781,365	2.6107	4.61%
2022-09-08	3.040	3.040	3.100	3.040	3.160	1,336,572	4,102,292	3.0693	2.534	2.534	2.584	2.534	2.634	1,603,480	2.5584	-3.49%
2022-09-07	3.150	3.140	3.170	3.110	3.170	233,444	729,922	3.1268	2.626	2.617	2.642	2.592	2.642	280,062	2.6063	-0.32%
2022-09-06	3.160	3.150	3.160	3.020	3.190	791,623	2,477,464	3.1296	2.634	2.626	2.634	2.517	2.659	949,707	2.6087	2.60%
2022-09-05	3.080	3.030	3.080	3.020	3.100	337,076	1,029,803	3.0551	2.567	2.526	2.567	2.517	2.584	404,389	2.5466	-0.32%
2022-09-02	3.090	3.070	3.090	3.050	3.150	1,197,500	3,693,115	3.0840	2.576	2.559	2.576	2.542	2.626	1,436,636	2.5707	-0.96%
2022-09-01	3.120	3.120	3.140	3.100	3.240	4,732,897	14,838,520	3.1352	2.601	2.601	2.617	2.584	2.701	5,678,036	2.6133	-2.80%
2022-08-31	3.210	3.190	3.210	3.150	3.320	3,429,500	11,022,700	3.2141	2.676	2.659	2.676	2.626	2.767	4,114,357	2.6791	-1.23%
2022-08-30	3.250	3.250	3.270	3.100	3.300	1,788,500	5,742,495	3.2108	2.709	2.709	2.726	2.584	2.751	2,145,656	2.6763	4.84%
2022-08-29	3.100	3.100	3.120	3.090	3.170	1,222,000	3,800,430	3.1100	2.584	2.584	2.601	2.576	2.642	1,466,028	2.5923	-2.52%
2022-08-26	3.180	3.160	3.180	3.140	3.250	1,402,500	4,456,910	3.1778	2.651	2.634	2.651	2.617	2.709	1,682,573	2.6489	-0.62%
2022-08-25	3.200	3.190	3.200	3.120	3.220	940,500	2,975,465	3.1637	2.667	2.659	2.667	2.601	2.684	1,128,314	2.6371	-0.93%
2022-08-24	3.230	3.220	3.230	3.040	3.240	5,010,400	15,608,785	3.1153	2.692	2.684	2.692	2.534	2.701	6,010,956	2.5967	-0.92%
2022-08-23	3.260	3.250	3.280	3.180	3.320	1,361,500	4,413,975	3.2420	2.717	2.709	2.734	2.651	2.767	1,633,386	2.7023	-2.10%
2022-08-22	3.330	3.320	3.340	3.200	3.370	1,145,500	3,755,765	3.2787	2.776	2.767	2.784	2.667	2.809	1,374,251	2.7330	2.78%
2022-08-19	3.240	3.230	3.290	3.160	3.280	1,298,191	4,174,473	3.2156	2.701	2.692	2.742	2.634	2.734	1,557,434	2.6804	-0.61%
2022-08-18	3.260	3.250	3.280	3.260	3.360	870,500	2,874,955	3.3026	2.717	2.709	2.734	2.717	2.801	1,044,335	2.7529	-2.69%
2022-08-17	3.350	3.360	3.370	3.330	3.400	996,381	3,338,708	3.3508	2.792	2.801	2.809	2.776	2.834	1,195,354	2.7931	-0.59%
2022-08-16	3.370	3.360	3.370	3.350	3.480	780,000	2,653,530	3.4020	2.809	2.801	2.809	2.792	2.901	935,763	2.8357	-0.59%
2022-08-15	3.390	3.390	3.400	3.380	3.450	1,611,000	5,459,550	3.3889	2.826	2.826	2.834	2.817	2.876	1,932,710	2.8248	-0.88%
2022-08-12	3.420	3.420	3.450	3.280	3.510	3,021,556	10,273,692	3.4001	2.851	2.851	2.876	2.734	2.926	3,624,948	2.8342	-6.30%
2022-08-11	3.650	3.600	3.650	3.610	3.650	472,981	1,718,284	3.6329	3.042	3.001	3.042	3.009	3.042	567,433	3.0282	1.67%
2022-08-10	3.590	3.580	3.590	3.540	3.610	464,605	1,658,885	3.5705	2.992	2.984	2.992	2.951	3.009	557,385	2.9762	-0.28%
2022-08-09	3.600	3.580	3.600	3.560	3.630	261,000	936,025	3.5863	3.001	2.984	3.001	2.967	3.026	313,121	2.9893	1.69%
2022-08-08	3.540	3.540	3.580	3.500	3.600	1,568,500	5,527,150	3.5238	2.951	2.951	2.984	2.917	3.001	1,881,723	2.9373	-1.67%
2022-08-05	3.600	3.560	3.600	3.530	3.600	130,638	464,651	3.5568	3.001	2.967	3.001	2.942	3.001	156,726	2.9647	1.98%
2022-08-04	3.530	3.530	3.550	3.510	3.580	214,000	757,730	3.5408	2.942	2.942	2.959	2.926	2.984	256,735	2.9514	2.02%
2022-08-03	3.460	3.460	3.500	3.460	3.540	544,000	1,903,855	3.4997	2.884	2.884	2.917	2.884	2.951	652,634	2.9172	-0.57%
2022-08-02	3.480	3.480	3.500	3.410	3.560	502,971	1,753,436	3.4862	2.901	2.901	2.917	2.842	2.967	603,412	2.9059	-3.06%
2022-08-01	3.590	3.590	3.600	3.550	3.690	1,230,000	4,434,005	3.6049	2.992	2.992	3.001	2.959	3.076	1,475,626	3.0048	-4.52%
2022-07-29	3.760	3.710	3.760	3.700	3.850	921,500	3,455,920	3.7503	3.134	3.092	3.134	3.084	3.209	1,105,520	3.1261	-2.08%
2022-07-28	3.840	3.810	3.840	3.800	3.860	285,520	1,091,365	3.8224	3.201	3.176	3.201	3.167	3.217	342,537	3.1861	1.05%
2022-07-27	3.800	3.800	3.820	3.770	3.830	608,466	2,313,257	3.8018	3.167	3.167	3.184	3.142	3.192	729,974	3.1690	-1.04%
2022-07-26	3.840	3.820	3.840	3.720	3.840	646,940	2,446,593	3.7818	3.201	3.184	3.201	3.101	3.201	776,131	3.1523	2.67%
2022-07-25	3.740	3.730	3.750	3.710	3.810	864,619	3,251,794	3.7610	3.117	3.109	3.126	3.092	3.176	1,037,280	3.1349	0.81%
2022-07-22	3.710	3.710	3.740	3.700	3.760	415,059	1,549,450	3.7331	3.092	3.092	3.117	3.084	3.134	497,945	3.1117	0.27%
2022-07-21	3.700	3.670	3.700	3.680	3.740	411,238	1,526,813	3.7127	3.084	3.059	3.084	3.067	3.117	493,360	3.0947	-0.54%
2022-07-20	3.720	3.720	3.740	3.700	3.770	546,000	2,039,205	3.7348	3.101	3.101	3.117	3.084	3.142	655,034	3.1131	-0.27%
2022-07-19	3.730	3.730	3.760	3.720	3.760	260,548	975,102	3.7425	3.109	3.109	3.134	3.101	3.134	312,578	3.1195	-0.53%
2022-07-18	3.750	3.720	3.750	3.700	3.810	1,384,500	5,203,637	3.7585	3.126	3.101	3.126	3.084	3.176	1,660,979	3.1329	1.35%
2022-07-15	3.700	3.700	3.710	3.680	3.750	1,200,079	4,442,051	3.7015	3.084	3.084	3.092	3.067	3.126	1,439,730	3.0853	-1.07%
2022-07-14	3.740	3.700	3.740	3.690	3.800	1,781,119	6,612,501	3.7126	3.117	3.084	3.117	3.076	3.167	2,136,801	3.0946	-0.80%
2022-07-13	3.770	3.770	3.790	3.760	3.880	1,180,620	4,473,396	3.7890	3.142	3.142	3.159	3.134	3.234	1,416,385	3.1583	-1.82%
2022-07-12	3.840	3.840	3.870	3.820	3.930	1,296,123	4,988,993	3.8492	3.201	3.201	3.226	3.184	3.276	1,554,953	3.2085	-2.04%
2022-07-11	3.920	3.910	3.920	3.850	4.060	3,763,238	14,723,107	3.9124	3.267	3.259	3.267	3.209	3.384	4,514,741	3.2611	-3.45%
2022-07-08	4.060	4.050	4.070	4.050	4.100	396,120	1,612,130	4.0698	3.384	3.376	3.393	3.376	3.418	475,223	3.3924	0.50%
2022-07-07	4.040	4.030	4.060	4.010	4.060	1,564,000	6,295,590	4.0253	3.368	3.359	3.384	3.343	3.384	1,876,324	3.3553	-0.98%
2022-07-06	4.080	4.050	4.080	4.000	4.110	1,590,742	6,443,232	4.0505	3.401	3.376	3.401	3.334	3.426	1,908,406	3.3762	0.49%
2022-07-05	4.060	4.050	4.060	4.050	4.150	1,470,222	6,006,095	4.0852	3.384	3.376	3.384	3.376	3.459	1,763,819	3.4052	-0.49%
2022-07-04	4.080	4.070	4.080	3.940	4.140	5,699,454	23,190,210	4.0688	3.401	3.393	3.401	3.284	3.451	6,837,611	3.3916	3.55%
2022-06-30	3.940	3.940	3.950	3.830	3.980	5,358,213	20,861,827	3.8934	3.284	3.284	3.293	3.192	3.318	6,428,225	3.2453	2.07%
2022-06-29	3.860	3.860	3.870	3.860	4.000	2,266,030	8,907,500	3.9309	3.217	3.217	3.226	3.217	3.334	2,718,547	3.2766	-2.53%
2022-06-28	3.960	3.920	3.960	3.800	4.000	4,602,000	18,069,130	3.9264	3.301	3.267	3.301	3.167	3.334	5,521,000	3.2728	5.04%
2022-06-27	3.770	3.770	3.790	3.760	3.830	797,339	3,023,988	3.7926	3.142	3.142	3.159	3.134	3.192	956,564	3.1613	-0.26%
2022-06-24	3.780	3.750	3.800	3.750	3.820	569,962	2,153,883	3.7790	3.151	3.126	3.167	3.126	3.184	683,781	3.1500	-0.79%
2022-06-23	3.810	3.770	3.810	3.680	3.830	2,100,500	7,983,480	3.8008	3.176	3.142	3.176	3.067	3.192	2,519,961	3.1681	2.97%
2022-06-22	3.700	3.700	3.710	3.670	3.800	1,118,000	4,193,994	3.7513	3.084	3.084	3.092	3.059	3.167	1,341,260	3.1269	0.00%
2022-06-21	3.700	3.690	3.700	3.650	3.750	796,110	2,948,046	3.7031	3.084	3.076	3.084	3.042	3.126	955,090	3.0867	1.65%
2022-06-20	3.640	3.610	3.640	3.500	3.660	1,047,500	3,789,845	3.6180	3.034	3.009	3.034	2.917	3.051	1,256,681	3.0158	4.00%
2022-06-17	3.500	3.500	3.520	3.470	3.560	753,010	2,647,264	3.5156	2.917	2.917	2.934	2.892	2.967	903,383	2.9304	-0.28%
2022-06-16	3.510	3.500	3.530	3.490	3.570	525,000	1,852,115	3.5278	2.926	2.917	2.942	2.909	2.976	629,840	2.9406	-0.85%
2022-06-15	3.540	3.550	3.560	3.530	3.670	677,000	2,434,440	3.5959	2.951	2.959	2.967	2.942	3.059	812,194	2.9974	0.57%
2022-06-14	3.520	3.520	3.550	3.500	3.560	354,500	1,248,340	3.5214	2.934	2.934	2.959	2.917	2.967	425,292	2.9353	-1.12%
2022-06-13	3.560	3.550	3.590	3.550	3.630	576,500	2,057,605	3.5691	2.967	2.959	2.992	2.959	3.026	691,625	2.9750	-3.00%
2022-06-10	3.670	3.670	3.680	3.610	3.700	483,000	1,762,395	3.6489	3.059	3.059	3.067	3.009	3.084	579,453	3.0415	-0.81%
2022-06-09	3.700	3.690	3.700	3.620	3.700	947,000	3,481,590	3.6764	3.084	3.076	3.084	3.017	3.084	1,136,112	3.0645	2.21%
2022-06-08	3.620	3.610	3.620	3.550	3.620	638,637	2,286,581	3.5804	3.017	3.009	3.017	2.959	3.017	766,170	2.9844	1.69%
2022-06-07	3.560	3.540	3.560	3.530	3.600	644,615	2,292,133	3.5558	2.967	2.951	2.967	2.942	3.001	773,342	2.9639	-0.28%
2022-06-06	3.570	3.570	3.590	3.550	3.610	668,500	2,393,040	3.5797	2.976	2.976	2.992	2.959	3.009	801,997	2.9839	-0.56%
2022-06-02	3.590	3.590	3.610	3.570	3.640	737,875	2,648,480	3.5893	2.992	2.992	3.009	2.976	3.034	885,225	2.9919	-1.37%
2022-06-01	3.640	3.640	3.660	3.590	3.680	2,058,000	7,500,537	3.6446	3.034	3.034	3.051	2.992	3.067	2,468,974	3.0379	2.88%
2022-05-31	3.640	3.630	3.640	3.640	3.840	3,804,992	14,078,970	3.7001	2.949	2.941	2.949	2.949	3.111	4,696,436	2.9978	-2.67%
2022-05-30	3.740	3.740	3.770	3.690	3.780	793,000	2,961,945	3.7351	3.030	3.030	3.054	2.990	3.063	978,786	3.0261	1.08%
2022-05-27	3.700	3.680	3.700	3.670	3.730	642,682	2,378,650	3.7011	2.998	2.981	2.998	2.973	3.022	793,251	2.9986	-0.27%
2022-05-26	3.710	3.700	3.710	3.660	3.730	527,000	1,947,105	3.6947	3.006	2.998	3.006	2.965	3.022	650,467	2.9934	0.27%
2022-05-25	3.700	3.700	3.720	3.690	3.740	462,500	1,717,420	3.7133	2.998	2.998	3.014	2.990	3.030	570,856	3.0085	-0.27%
2022-05-24	3.710	3.700	3.710	3.700	3.770	466,000	1,735,260	3.7237	3.006	2.998	3.006	2.998	3.054	575,176	3.0169	-1.33%
2022-05-23	3.760	3.740	3.760	3.740	3.820	374,500	1,412,790	3.7725	3.046	3.030	3.046	3.030	3.095	462,239	3.0564	-0.27%
2022-05-20	3.770	3.750	3.770	3.700	3.850	1,995,500	7,482,205	3.7495	3.054	3.038	3.054	2.998	3.119	2,463,011	3.0378	-0.53%
2022-05-19	3.790	3.790	3.840	3.720	3.830	613,500	2,323,840	3.7878	3.071	3.071	3.111	3.014	3.103	757,232	3.0689	-1.30%
2022-05-18	3.840	3.780	3.840	3.740	3.850	861,500	3,282,730	3.8105	3.111	3.063	3.111	3.030	3.119	1,063,335	3.0872	2.40%
2022-05-17	3.750	3.750	3.760	3.750	3.900	934,500	3,564,755	3.8146	3.038	3.038	3.046	3.038	3.160	1,153,437	3.0905	-2.34%
2022-05-16	3.840	3.790	3.840	3.710	3.870	1,349,170	5,136,114	3.8069	3.111	3.071	3.111	3.006	3.135	1,665,257	3.0843	2.40%
2022-05-13	3.750	3.740	3.750	3.540	3.800	2,463,502	9,120,707	3.7023	3.038	3.030	3.038	2.868	3.079	3,040,658	2.9996	7.14%
2022-05-12	3.500	3.500	3.520	3.470	3.530	732,500	2,560,980	3.4962	2.836	2.836	2.852	2.811	2.860	904,112	2.8326	-2.23%
2022-05-11	3.580	3.550	3.580	3.550	3.650	506,000	1,827,785	3.6122	2.900	2.876	2.900	2.876	2.957	624,547	2.9266	-0.28%
2022-05-10	3.590	3.570	3.600	3.450	3.600	728,083	2,559,717	3.5157	2.909	2.892	2.917	2.795	2.917	898,660	2.8484	-1.10%
2022-05-06	3.630	3.630	3.660	3.600	3.700	508,000	1,851,210	3.6441	2.941	2.941	2.965	2.917	2.998	627,016	2.9524	-3.46%
2022-05-05	3.760	3.760	3.790	3.750	3.870	589,103	2,231,569	3.7881	3.046	3.046	3.071	3.038	3.135	727,120	3.0691	-3.09%
2022-05-04	3.880	3.830	3.880	3.820	3.890	118,000	453,720	3.8451	3.144	3.103	3.144	3.095	3.152	145,645	3.1152	-0.51%
2022-05-03	3.900	3.900	3.920	3.810	3.940	550,500	2,148,465	3.9028	3.160	3.160	3.176	3.087	3.192	679,473	3.1620	0.00%
2022-04-29	3.900	3.840	3.900	3.720	3.900	1,157,048	4,420,031	3.8201	3.160	3.111	3.160	3.014	3.160	1,428,124	3.0950	3.17%
2022-04-28	3.780	3.780	3.810	3.750	3.830	359,500	1,359,330	3.7812	3.063	3.063	3.087	3.038	3.103	443,725	3.0635	0.53%
2022-04-27	3.760	3.760	3.780	3.620	3.810	383,500	1,440,160	3.7553	3.046	3.046	3.063	2.933	3.087	473,347	3.0425	0.27%
2022-04-26	3.750	3.750	3.780	3.600	3.830	1,406,977	5,279,374	3.7523	3.038	3.038	3.063	2.917	3.103	1,736,607	3.0401	4.17%
2022-04-25	3.600	3.600	3.640	3.580	3.680	1,014,000	3,670,760	3.6201	2.917	2.917	2.949	2.900	2.981	1,251,563	2.9329	-2.96%
2022-04-22	3.710	3.700	3.730	3.700	3.810	1,142,000	4,270,095	3.7391	3.006	2.998	3.022	2.998	3.087	1,409,551	3.0294	-0.80%
2022-04-21	3.740	3.730	3.740	3.690	3.840	1,362,000	5,122,950	3.7613	3.030	3.022	3.030	2.990	3.111	1,681,093	3.0474	-2.09%
2022-04-20	3.820	3.820	3.830	3.800	4.000	2,374,000	9,198,040	3.8745	3.095	3.095	3.103	3.079	3.241	2,930,187	3.1391	-3.78%
2022-04-19	3.970	3.920	3.970	3.810	4.000	1,131,500	4,417,215	3.9039	3.216	3.176	3.216	3.087	3.241	1,396,591	3.1629	-0.50%
2022-04-14	3.990	3.960	3.990	3.930	4.000	1,610,238	6,427,400	3.9916	3.233	3.208	3.233	3.184	3.241	1,987,489	3.2339	2.31%
2022-04-13	3.900	3.900	3.920	3.880	3.960	350,858	1,373,261	3.9140	3.160	3.160	3.176	3.144	3.208	433,058	3.1711	0.00%
2022-04-12	3.900	3.900	3.920	3.860	4.030	1,064,500	4,188,750	3.9349	3.160	3.160	3.176	3.127	3.265	1,313,894	3.1880	-2.50%
2022-04-11	4.000	4.000	4.020	3.990	4.150	1,147,523	4,637,676	4.0415	3.241	3.241	3.257	3.233	3.362	1,416,368	3.2743	-4.53%
2022-04-08	4.190	4.150	4.190	4.080	4.210	917,173	3,814,087	4.1585	3.395	3.362	3.395	3.306	3.411	1,132,051	3.3692	3.20%
2022-04-07	4.060	4.060	4.100	4.050	4.260	2,154,500	8,893,360	4.1278	3.289	3.289	3.322	3.281	3.451	2,659,262	3.3443	-4.25%
2022-04-06	4.240	4.240	4.250	4.020	4.290	3,158,582	13,126,001	4.1557	3.435	3.435	3.443	3.257	3.476	3,898,583	3.3669	1.92%
2022-04-04	4.160	4.100	4.160	3.950	4.170	3,718,066	15,200,567	4.0883	3.370	3.322	3.370	3.200	3.378	4,589,145	3.3123	5.32%
2022-04-01	3.950	3.930	3.950	3.890	4.000	1,060,000	4,161,060	3.9255	3.200	3.184	3.200	3.152	3.241	1,308,340	3.1804	-1.25%
2022-03-31	4.000	3.980	4.000	3.980	4.070	1,175,072	4,715,877	4.0133	3.241	3.225	3.241	3.225	3.297	1,450,371	3.2515	-2.68%
2022-03-30	4.110	4.080	4.110	3.910	4.150	2,267,623	9,158,315	4.0387	3.330	3.306	3.330	3.168	3.362	2,798,888	3.2721	5.38%
2022-03-29	3.900	3.900	3.920	3.850	3.980	1,080,500	4,228,525	3.9135	3.160	3.160	3.176	3.119	3.225	1,333,643	3.1707	1.30%
2022-03-28	3.850	3.850	3.920	3.710	3.910	2,356,000	8,970,675	3.8076	3.119	3.119	3.176	3.006	3.168	2,907,970	3.0849	0.52%
2022-03-25	3.830	3.830	3.840	3.820	4.040	1,393,000	5,408,370	3.8825	3.103	3.103	3.111	3.095	3.273	1,719,356	3.1456	-4.25%
2022-03-24	4.000	3.980	4.000	3.950	4.080	883,500	3,543,625	4.0109	3.241	3.225	3.241	3.200	3.306	1,090,489	3.2496	-0.50%
2022-03-23	4.020	4.010	4.020	3.900	4.100	2,246,376	8,989,595	4.0018	3.257	3.249	3.257	3.160	3.322	2,772,663	3.2422	-1.47%
2022-03-22	4.080	4.050	4.080	3.700	4.090	3,654,755	14,292,558	3.9107	3.306	3.281	3.306	2.998	3.314	4,511,001	3.1684	7.94%
2022-03-21	3.780	3.760	3.780	3.750	3.880	1,407,000	5,324,845	3.7845	3.063	3.046	3.063	3.038	3.144	1,736,636	3.0662	-1.82%
2022-03-18	3.850	3.830	3.850	3.640	3.890	2,677,500	10,019,330	3.7420	3.119	3.103	3.119	2.949	3.152	3,304,792	3.0318	0.79%
2022-03-17	3.820	3.810	3.820	3.700	3.900	4,101,000	15,659,455	3.8184	3.095	3.087	3.095	2.998	3.160	5,061,794	3.0937	4.09%
2022-03-16	3.670	3.600	3.670	3.280	3.700	5,791,624	19,887,265	3.4338	2.973	2.917	2.973	2.657	2.998	7,148,502	2.7820	11.55%
2022-03-15	3.290	3.270	3.290	3.220	3.800	12,666,276	43,996,994	3.4736	2.666	2.649	2.666	2.609	3.079	15,633,766	2.8142	-12.50%
2022-03-14	3.760	3.760	3.790	3.730	4.010	6,238,000	23,919,525	3.8345	3.046	3.046	3.071	3.022	3.249	7,699,456	3.1067	-8.29%
2022-03-11	4.100	4.110	4.140	4.020	4.200	2,031,702	8,341,597	4.1057	3.322	3.330	3.354	3.257	3.403	2,507,695	3.3264	-3.07%
2022-03-10	4.230	4.200	4.230	3.980	4.240	4,738,811	19,498,697	4.1147	3.427	3.403	3.427	3.225	3.435	5,849,033	3.3337	8.46%
2022-03-09	3.900	3.900	3.920	3.760	3.900	1,896,500	7,253,130	3.8245	3.160	3.160	3.176	3.046	3.160	2,340,817	3.0985	2.09%
2022-03-08	3.820	3.820	3.840	3.800	4.030	2,531,000	9,873,675	3.9011	3.095	3.095	3.111	3.079	3.265	3,123,970	3.1606	-3.54%
2022-03-07	3.960	3.960	3.980	3.780	3.980	2,793,500	10,837,035	3.8794	3.208	3.208	3.225	3.063	3.225	3,447,969	3.1430	-0.25%
2022-03-04	3.970	3.970	3.980	3.890	4.220	5,470,000	22,123,313	4.0445	3.216	3.216	3.225	3.152	3.419	6,751,527	3.2768	-2.93%
2022-03-03	4.090	4.080	4.090	3.910	4.130	1,744,500	7,065,265	4.0500	3.314	3.306	3.314	3.168	3.346	2,153,206	3.2813	6.51%
2022-03-02	3.840	3.840	3.860	3.820	3.970	1,234,500	4,806,455	3.8934	3.111	3.111	3.127	3.095	3.216	1,523,722	3.1544	-3.52%
2022-03-01	3.980	3.970	3.980	3.910	4.020	357,684	1,420,326	3.9709	3.225	3.216	3.225	3.168	3.257	441,483	3.2172	-0.50%
2022-02-28	4.000	3.950	4.000	3.840	4.110	2,050,815	7,990,276	3.8961	3.241	3.200	3.241	3.111	3.330	2,531,286	3.1566	0.50%
2022-02-25	3.980	3.980	4.000	3.860	4.080	3,911,000	15,550,595	3.9761	3.225	3.225	3.241	3.127	3.306	4,827,280	3.2214	-0.50%
2022-02-24	4.000	3.990	4.000	3.910	4.170	2,085,000	8,424,015	4.0403	3.241	3.233	3.241	3.168	3.378	2,573,480	3.2734	-5.44%
2022-02-23	4.230	4.210	4.230	4.200	4.350	621,000	2,663,525	4.2891	3.427	3.411	3.427	3.403	3.524	766,490	3.4750	-0.24%
2022-02-22	4.240	4.220	4.240	4.170	4.280	908,977	3,825,399	4.2085	3.435	3.419	3.435	3.378	3.468	1,121,935	3.4096	-1.40%
2022-02-21	4.300	4.300	4.310	4.260	4.410	736,500	3,184,590	4.3240	3.484	3.484	3.492	3.451	3.573	909,049	3.5032	-1.83%
2022-02-18	4.380	4.380	4.390	4.220	4.420	1,425,500	6,244,975	4.3809	3.549	3.549	3.557	3.419	3.581	1,759,470	3.5493	2.58%
2022-02-17	4.270	4.270	4.300	4.220	4.320	650,000	2,786,555	4.2870	3.459	3.459	3.484	3.419	3.500	802,284	3.4733	-0.93%
2022-02-16	4.310	4.310	4.320	4.230	4.340	524,015	2,255,813	4.3049	3.492	3.492	3.500	3.427	3.516	646,783	3.4877	1.89%
2022-02-15	4.230	4.230	4.250	4.190	4.330	887,500	3,768,295	4.2460	3.427	3.427	3.443	3.395	3.508	1,095,426	3.4400	-1.17%
2022-02-14	4.280	4.280	4.290	4.230	4.390	856,239	3,669,092	4.2851	3.468	3.468	3.476	3.427	3.557	1,056,841	3.4718	-2.51%
2022-02-11	4.390	4.360	4.380	4.330	4.550	3,424,549	15,212,602	4.4422	3.557	3.532	3.549	3.508	3.686	4,226,862	3.5990	-0.45%
2022-02-10	4.410	4.390	4.410	4.330	4.430	1,053,095	4,635,000	4.4013	3.573	3.557	3.573	3.508	3.589	1,299,817	3.5659	0.46%
2022-02-09	4.390	4.390	4.400	4.300	4.500	3,820,000	16,922,995	4.4301	3.557	3.557	3.565	3.484	3.646	4,714,960	3.5892	2.09%
2022-02-08	4.300	4.300	4.320	4.270	4.450	1,356,753	5,883,102	4.3362	3.484	3.484	3.500	3.459	3.605	1,674,617	3.5131	-0.23%
2022-02-07	4.310	4.310	4.320	4.260	4.510	4,014,305	17,658,409	4.3989	3.492	3.492	3.500	3.451	3.654	4,954,788	3.5639	0.00%
2022-02-04	4.310	4.280	4.310	3.840	4.330	11,410,000	47,503,835	4.1634	3.492	3.468	3.492	3.111	3.508	14,083,167	3.3731	12.53%
2022-01-31	3.830	3.830	3.850	3.800	4.030	5,313,000	20,394,765	3.8387	3.103	3.103	3.119	3.079	3.265	6,557,744	3.1100	-4.25%
2022-01-28	4.000	4.000	4.050	3.770	4.000	1,182,500	4,620,495	3.9074	3.241	3.241	3.281	3.054	3.241	1,459,539	3.1657	3.90%
2022-01-27	3.850	3.850	3.860	3.810	4.010	1,625,169	6,263,952	3.8543	3.119	3.119	3.127	3.087	3.249	2,005,918	3.1227	-3.99%
2022-01-26	4.010	3.970	4.010	3.910	4.030	1,025,000	4,072,180	3.9729	3.249	3.216	3.249	3.168	3.265	1,265,140	3.2188	3.89%
2022-01-25	3.860	3.860	3.880	3.840	4.060	1,592,000	6,283,465	3.9469	3.127	3.127	3.144	3.111	3.289	1,964,978	3.1977	-3.02%
2022-01-24	3.980	3.970	3.980	3.950	4.100	1,214,619	4,896,558	4.0314	3.225	3.216	3.225	3.200	3.322	1,499,183	3.2662	-2.45%
2022-01-21	4.080	4.080	4.100	3.920	4.140	4,337,000	17,584,830	4.0546	3.306	3.306	3.322	3.176	3.354	5,353,084	3.2850	2.00%
2022-01-20	4.000	4.000	4.010	3.700	4.100	17,633,117	69,759,879	3.9562	3.241	3.241	3.249	2.998	3.322	21,764,253	3.2053	9.89%
2022-01-19	3.640	3.620	3.640	3.560	3.690	1,071,063	3,913,575	3.6539	2.949	2.933	2.949	2.884	2.990	1,321,995	2.9604	3.41%
2022-01-18	3.520	3.520	3.580	3.510	3.630	1,037,500	3,700,310	3.5666	2.852	2.852	2.900	2.844	2.941	1,280,568	2.8896	-3.03%
2022-01-17	3.630	3.610	3.630	3.610	3.640	518,000	1,878,650	3.6267	2.941	2.925	2.941	2.925	2.949	639,358	2.9383	0.00%
2022-01-14	3.630	3.630	3.650	3.610	3.710	1,191,015	4,366,102	3.6659	2.941	2.941	2.957	2.925	3.006	1,470,049	2.9700	0.28%
2022-01-13	3.620	3.620	3.630	3.620	3.740	1,287,072	4,714,184	3.6627	2.933	2.933	2.941	2.933	3.030	1,588,611	2.9675	-3.72%
2022-01-12	3.760	3.740	3.760	3.680	3.790	2,762,500	10,351,880	3.7473	3.046	3.030	3.046	2.981	3.071	3,409,706	3.0360	2.45%
2022-01-11	3.670	3.650	3.670	3.590	3.720	2,655,500	9,756,655	3.6741	2.973	2.957	2.973	2.909	3.014	3,277,638	2.9767	1.10%
2022-01-10	3.630	3.590	3.630	3.430	3.680	4,271,406	15,371,296	3.5987	2.941	2.909	2.941	2.779	2.981	5,272,123	2.9156	7.08%
2022-01-07	3.390	3.390	3.450	3.330	3.500	3,323,500	11,300,340	3.4001	2.747	2.747	2.795	2.698	2.836	4,102,139	2.7547	-0.88%
2022-01-06	3.420	3.420	3.460	3.400	3.530	1,226,000	4,235,315	3.4546	2.771	2.771	2.803	2.755	2.860	1,513,231	2.7989	-2.01%
2022-01-05	3.490	3.470	3.490	3.320	3.600	5,378,500	18,741,835	3.4846	2.828	2.811	2.828	2.690	2.917	6,638,590	2.8232	2.95%
2022-01-04	3.390	3.390	3.410	3.310	3.540	7,661,500	26,046,765	3.3997	2.747	2.747	2.763	2.682	2.868	9,456,458	2.7544	-2.02%
2022-01-03	3.460	3.420	3.460	3.380	3.520	2,652,976	9,133,439	3.4427	2.803	2.771	2.803	2.738	2.852	3,274,523	2.7892	1.17%
2021-12-31	3.420	3.400	3.420	3.200	3.490	4,474,500	14,979,485	3.3477	2.771	2.755	2.771	2.593	2.828	5,522,798	2.7123	1.48%
2021-12-30	3.370	3.360	3.370	3.150	3.400	5,612,000	18,198,510	3.2428	2.730	2.722	2.730	2.552	2.755	6,926,795	2.6273	1.81%
2021-12-29	3.310	3.310	3.320	3.270	3.410	4,030,000	13,541,240	3.3601	2.682	2.682	2.690	2.649	2.763	4,974,160	2.7223	1.22%
2021-12-28	3.270	3.270	3.280	3.100	3.300	2,432,900	7,813,529	3.2116	2.649	2.649	2.657	2.512	2.674	3,002,887	2.6020	4.47%
2021-12-24	3.130	3.110	3.130	3.080	3.140	407,031	1,262,270	3.1012	2.536	2.520	2.536	2.495	2.544	502,391	2.5125	0.32%
2021-12-23	3.120	3.120	3.130	3.060	3.130	1,350,238	4,187,541	3.1013	2.528	2.528	2.536	2.479	2.536	1,666,576	2.5127	1.63%
2021-12-22	3.070	3.050	3.070	3.040	3.160	1,185,776	3,677,290	3.1012	2.487	2.471	2.487	2.463	2.560	1,463,583	2.5125	-0.65%
2021-12-21	3.090	3.080	3.090	3.040	3.110	5,716,000	17,450,407	3.0529	2.503	2.495	2.503	2.463	2.520	7,055,160	2.4734	1.64%
2021-12-20	3.040	3.040	3.090	3.040	3.230	2,283,071	7,121,754	3.1194	2.463	2.463	2.503	2.463	2.617	2,817,955	2.5273	-5.88%
2021-12-17	3.230	3.230	3.240	3.230	3.420	2,536,477	8,466,930	3.3381	2.617	2.617	2.625	2.617	2.771	3,130,730	2.7045	-1.52%
2021-12-16	3.280	3.260	3.280	3.110	3.300	5,272,000	17,046,665	3.2334	2.657	2.641	2.657	2.520	2.674	6,507,139	2.6197	4.79%
2021-12-15	3.130	3.090	3.130	3.000	3.340	6,787,000	21,713,605	3.1993	2.536	2.503	2.536	2.431	2.706	8,377,077	2.5920	-4.57%
2021-12-14	3.280	3.280	3.300	3.280	3.370	1,525,500	5,049,240	3.3099	2.657	2.657	2.674	2.657	2.730	1,882,898	2.6816	-2.96%
2021-12-13	3.380	3.380	3.410	3.340	3.490	2,008,094	6,825,448	3.3990	2.738	2.738	2.763	2.706	2.828	2,478,556	2.7538	-2.03%
2021-12-10	3.450	3.440	3.450	3.440	3.520	252,000	873,715	3.4671	2.795	2.787	2.795	2.787	2.852	311,039	2.8090	-1.43%
2021-12-09	3.500	3.490	3.510	3.430	3.510	941,000	3,278,285	3.4838	2.836	2.828	2.844	2.779	2.844	1,161,460	2.8226	1.74%
2021-12-08	3.440	3.430	3.450	3.430	3.530	345,315	1,192,920	3.4546	2.787	2.779	2.795	2.779	2.860	426,216	2.7989	-1.71%
2021-12-07	3.500	3.500	3.540	3.370	3.550	3,069,000	10,677,975	3.4793	2.836	2.836	2.868	2.730	2.876	3,788,014	2.8189	4.79%
2021-12-06	3.340	3.340	3.360	3.330	3.440	1,011,000	3,415,665	3.3785	2.706	2.706	2.722	2.698	2.787	1,247,860	2.7372	-1.18%
2021-12-03	3.380	3.370	3.380	3.350	3.420	465,000	1,574,850	3.3868	2.738	2.730	2.738	2.714	2.771	573,941	2.7439	0.00%
2021-12-02	3.380	3.370	3.390	3.340	3.430	1,475,000	4,962,400	3.3643	2.738	2.730	2.747	2.706	2.779	1,820,567	2.7257	-0.29%
2021-12-01	3.390	3.390	3.400	3.370	3.480	536,000	1,830,760	3.4156	2.747	2.747	2.755	2.730	2.819	661,576	2.7673	0.59%
2021-11-30	3.370	3.360	3.370	3.320	3.450	993,000	3,349,035	3.3726	2.730	2.722	2.730	2.690	2.795	1,225,643	2.7325	-1.46%
2021-11-29	3.420	3.420	3.450	3.390	3.460	655,500	2,243,895	3.4232	2.771	2.771	2.795	2.747	2.803	809,072	2.7734	-1.44%
2021-11-26	3.470	3.470	3.480	3.460	3.540	744,500	2,599,200	3.4912	2.811	2.811	2.819	2.803	2.868	918,924	2.8285	-1.98%
2021-11-25	3.540	3.540	3.560	3.530	3.590	322,700	1,147,479	3.5559	2.868	2.868	2.884	2.860	2.909	398,303	2.8809	-0.28%
2021-11-24	3.550	3.550	3.560	3.540	3.620	389,247	1,390,018	3.5710	2.876	2.876	2.884	2.868	2.933	480,441	2.8932	-1.66%
2021-11-23	3.610	3.610	3.630	3.520	3.630	1,247,585	4,477,493	3.5889	2.925	2.925	2.941	2.852	2.941	1,539,873	2.9077	1.69%
2021-11-22	3.550	3.530	3.550	3.530	3.620	534,000	1,898,815	3.5558	2.876	2.860	2.876	2.860	2.933	659,107	2.8809	-1.11%
2021-11-19	3.590	3.570	3.590	3.390	3.610	3,614,508	12,782,152	3.5363	2.909	2.892	2.909	2.747	2.925	4,461,325	2.8651	3.46%
2021-11-18	3.470	3.440	3.470	3.400	3.570	3,883,500	13,611,415	3.5049	2.811	2.787	2.811	2.755	2.892	4,793,337	2.8397	-4.14%
2021-11-17	3.620	3.620	3.630	3.590	3.730	679,500	2,455,920	3.6143	2.933	2.933	2.941	2.909	3.022	838,695	2.9283	-1.63%
2021-11-16	3.680	3.680	3.700	3.420	3.770	5,712,029	20,904,629	3.6598	2.981	2.981	2.998	2.771	3.054	7,050,259	2.9651	6.67%
2021-11-15	3.450	3.440	3.450	3.440	3.600	910,000	3,154,605	3.4666	2.795	2.787	2.795	2.787	2.917	1,123,197	2.8086	-2.82%
2021-11-12	3.550	3.540	3.550	3.550	3.690	719,600	2,576,899	3.5810	2.876	2.868	2.876	2.876	2.990	888,190	2.9013	-2.20%
2021-11-11	3.630	3.620	3.630	3.510	3.630	1,439,905	5,147,089	3.5746	2.941	2.933	2.941	2.844	2.941	1,777,250	2.8961	2.83%
2021-11-10	3.530	3.520	3.530	3.310	3.570	1,541,500	5,307,935	3.4434	2.860	2.852	2.860	2.682	2.892	1,902,647	2.7898	5.06%
2021-11-09	3.360	3.360	3.370	3.320	3.400	581,500	1,953,865	3.3600	2.722	2.722	2.730	2.690	2.755	717,735	2.7223	0.00%
2021-11-08	3.360	3.360	3.370	3.310	3.420	520,047	1,750,974	3.3670	2.722	2.722	2.730	2.682	2.771	641,885	2.7279	1.20%
2021-11-05	3.320	3.310	3.320	3.300	3.380	1,329,062	4,418,039	3.3242	2.690	2.682	2.690	2.674	2.738	1,640,438	2.6932	-2.35%
2021-11-04	3.400	3.400	3.420	3.400	3.450	692,000	2,366,270	3.4195	2.755	2.755	2.771	2.755	2.795	854,124	2.7704	-1.16%
2021-11-03	3.440	3.430	3.440	3.390	3.490	958,000	3,279,610	3.4234	2.787	2.779	2.787	2.747	2.828	1,182,443	2.7736	-1.43%
2021-11-02	3.490	3.470	3.490	3.430	3.570	1,370,333	4,783,962	3.4911	2.828	2.811	2.828	2.779	2.892	1,691,378	2.8284	-0.85%
2021-11-01	3.520	3.510	3.520	3.500	3.590	727,500	2,564,805	3.5255	2.852	2.844	2.852	2.836	2.909	897,941	2.8563	-1.95%
2021-10-29	3.590	3.580	3.590	3.560	3.630	530,000	1,900,260	3.5854	2.909	2.900	2.909	2.884	2.941	654,170	2.9048	0.28%
2021-10-28	3.580	3.580	3.590	3.580	3.700	826,500	2,991,170	3.6191	2.900	2.900	2.909	2.900	2.998	1,020,135	2.9321	-2.72%
2021-10-27	3.680	3.680	3.690	3.630	3.730	650,477	2,395,431	3.6826	2.981	2.981	2.990	2.941	3.022	802,873	2.9836	-0.81%
2021-10-26	3.710	3.700	3.710	3.690	3.920	1,956,000	7,327,315	3.7461	3.006	2.998	3.006	2.990	3.176	2,414,257	3.0350	-4.38%
2021-10-25	3.880	3.860	3.880	3.830	3.970	1,596,411	6,216,239	3.8939	3.144	3.127	3.144	3.103	3.216	1,970,423	3.1548	-2.02%
2021-10-22	3.960	3.930	3.960	3.890	4.090	2,318,000	9,212,915	3.9745	3.208	3.184	3.208	3.152	3.314	2,861,067	3.2201	-0.25%
2021-10-21	3.970	3.950	3.970	3.790	4.000	4,130,276	16,210,112	3.9247	3.216	3.200	3.216	3.071	3.241	5,097,929	3.1797	5.03%
2021-10-20	3.780	3.760	3.780	3.580	3.790	1,575,500	5,866,590	3.7236	3.063	3.046	3.063	2.900	3.071	1,944,613	3.0168	4.71%
2021-10-19	3.610	3.580	3.610	3.440	3.620	2,775,000	9,833,375	3.5436	2.925	2.900	2.925	2.787	2.933	3,425,135	2.8709	4.94%
2021-10-18	3.440	3.430	3.440	3.400	3.570	4,031,500	13,966,575	3.4644	2.787	2.779	2.787	2.755	2.892	4,976,011	2.8068	-3.10%
2021-10-15	3.550	3.540	3.550	3.510	3.680	1,804,749	6,455,706	3.5771	2.876	2.868	2.876	2.844	2.981	2,227,571	2.8981	-2.74%
2021-10-12	3.650	3.640	3.650	3.570	3.700	1,356,500	4,966,240	3.6611	2.957	2.949	2.957	2.892	2.998	1,674,305	2.9662	0.55%
2021-10-11	3.630	3.630	3.640	3.590	3.770	2,486,617	9,135,077	3.6737	2.941	2.941	2.949	2.909	3.054	3,069,189	2.9764	-2.68%
2021-10-08	3.730	3.710	3.730	3.670	3.750	783,315	2,912,894	3.7187	3.022	3.006	3.022	2.973	3.038	966,832	3.0128	0.27%
2021-10-07	3.720	3.710	3.720	3.670	3.770	1,502,500	5,605,285	3.7306	3.014	3.006	3.014	2.973	3.054	1,854,510	3.0225	0.81%
2021-10-06	3.690	3.690	3.700	3.690	3.800	672,052	2,501,109	3.7216	2.990	2.990	2.998	2.990	3.079	829,502	3.0152	-2.38%
2021-10-05	3.780	3.770	3.780	3.650	3.810	2,595,000	9,719,485	3.7455	3.063	3.054	3.063	2.957	3.087	3,202,964	3.0345	1.89%
2021-10-04	3.710	3.710	3.730	3.460	3.740	2,001,000	7,327,095	3.6617	3.006	3.006	3.022	2.803	3.030	2,469,800	2.9667	2.49%
2021-09-30	3.620	3.590	3.620	3.380	3.630	1,828,770	6,488,852	3.5482	2.933	2.909	2.933	2.738	2.941	2,257,219	2.8747	4.32%
2021-09-29	3.470	3.430	3.470	3.320	3.500	947,000	3,255,555	3.4378	2.811	2.779	2.811	2.690	2.836	1,168,866	2.7852	2.06%
2021-09-28	3.400	3.400	3.430	3.270	3.480	2,360,317	8,030,985	3.4025	2.755	2.755	2.779	2.649	2.819	2,913,299	2.7567	5.26%
2021-09-27	3.230	3.230	3.240	3.180	3.340	3,195,062	10,283,895	3.2187	2.617	2.617	2.625	2.576	2.706	3,943,610	2.6077	-2.12%
2021-09-24	3.300	3.290	3.300	3.290	3.460	1,487,500	4,980,285	3.3481	2.674	2.666	2.674	2.666	2.803	1,835,996	2.7126	-3.23%
2021-09-23	3.410	3.400	3.420	3.360	3.480	2,666,079	9,076,725	3.4045	2.763	2.755	2.771	2.722	2.819	3,290,695	2.7583	1.49%
2021-09-21	3.360	3.340	3.360	3.200	3.380	6,534,942	21,239,011	3.2501	2.722	2.706	2.722	2.593	2.738	8,065,966	2.6332	1.51%
2021-09-20	3.310	3.310	3.330	3.200	3.600	5,616,953	18,923,874	3.3691	2.682	2.682	2.698	2.593	2.917	6,932,908	2.7296	-9.07%
2021-09-17	3.640	3.630	3.640	3.590	3.660	955,500	3,474,700	3.6365	2.949	2.941	2.949	2.909	2.965	1,179,357	2.9463	1.11%
2021-09-16	3.600	3.590	3.600	3.560	3.700	3,371,000	12,158,525	3.6068	2.917	2.909	2.917	2.884	2.998	4,160,767	2.9222	-2.44%
2021-09-15	3.690	3.690	3.710	3.690	3.760	758,000	2,808,955	3.7057	2.990	2.990	3.006	2.990	3.046	935,586	3.0023	-1.60%
2021-09-14	3.750	3.720	3.750	3.680	3.850	1,609,000	6,057,875	3.7650	3.038	3.014	3.038	2.981	3.119	1,985,961	3.0503	-1.57%
2021-09-13	3.810	3.820	3.830	3.780	3.900	2,642,071	10,084,381	3.8168	3.087	3.095	3.103	3.063	3.160	3,261,063	3.0924	-2.81%
2021-09-10	3.920	3.910	3.920	3.830	3.950	502,000	1,958,240	3.9009	3.176	3.168	3.176	3.103	3.200	619,610	3.1604	2.08%
2021-09-09	3.840	3.830	3.840	3.800	3.950	1,718,000	6,643,310	3.8669	3.111	3.103	3.111	3.079	3.200	2,120,498	3.1329	-3.52%
2021-09-08	3.980	3.970	3.980	3.970	4.070	745,000	2,985,795	4.0078	3.225	3.216	3.225	3.216	3.297	919,541	3.2471	-2.21%
2021-09-07	4.070	4.070	4.100	4.070	4.250	1,782,523	7,405,689	4.1546	3.297	3.297	3.322	3.297	3.443	2,200,137	3.3660	-1.21%
2021-09-06	4.120	4.100	4.120	3.870	4.120	1,421,393	5,671,628	3.9902	3.338	3.322	3.338	3.135	3.338	1,754,401	3.2328	5.91%
2021-09-03	3.890	3.890	3.900	3.860	3.980	1,204,467	4,694,203	3.8973	3.152	3.152	3.160	3.127	3.225	1,486,653	3.1576	-2.26%
2021-09-02	3.980	3.950	3.980	3.860	3.990	2,500,500	9,808,615	3.9227	3.225	3.200	3.225	3.127	3.233	3,086,324	3.1781	3.38%
2021-09-01	3.850	3.850	3.870	3.720	3.880	2,249,000	8,573,550	3.8122	3.119	3.119	3.135	3.014	3.144	2,775,902	3.0886	1.58%
2021-08-31	3.790	3.770	3.790	3.610	3.800	1,248,000	4,621,840	3.7034	3.071	3.054	3.071	2.925	3.079	1,540,385	3.0004	4.12%
2021-08-30	3.640	3.640	3.660	3.600	3.670	783,625	2,849,652	3.6365	2.949	2.949	2.965	2.917	2.973	967,215	2.9462	0.00%
2021-08-27	3.640	3.610	3.640	3.580	3.710	1,178,939	4,282,485	3.6325	2.949	2.925	2.949	2.900	3.006	1,455,144	2.9430	0.55%
2021-08-26	3.620	3.620	3.640	3.580	3.780	1,730,500	6,314,615	3.6490	2.933	2.933	2.949	2.900	3.063	2,135,926	2.9564	-2.16%
2021-08-25	3.700	3.700	3.720	3.660	3.830	2,751,000	10,240,430	3.7224	2.998	2.998	3.014	2.965	3.103	3,395,512	3.0159	0.54%
2021-08-24	3.680	3.680	3.690	3.640	3.740	1,356,000	5,000,395	3.6876	2.981	2.981	2.990	2.949	3.030	1,673,687	2.9877	2.22%
2021-08-23	3.600	3.600	3.610	3.550	3.750	2,399,547	8,809,970	3.6715	2.917	2.917	2.925	2.876	3.038	2,961,720	2.9746	0.00%
2021-08-20	3.600	3.590	3.600	3.570	3.740	3,434,049	12,464,677	3.6297	2.917	2.909	2.917	2.892	3.030	4,238,588	2.9408	-3.23%
2021-08-19	3.720	3.720	3.750	3.670	3.970	3,288,500	12,422,675	3.7776	3.014	3.014	3.038	2.973	3.216	4,058,939	3.0606	-5.82%
2021-08-18	3.950	3.920	3.950	3.910	3.970	1,428,950	5,633,040	3.9421	3.200	3.176	3.200	3.168	3.216	1,763,728	3.1938	-0.25%
2021-08-17	3.960	3.960	3.970	3.930	4.150	2,148,500	8,613,885	4.0093	3.208	3.208	3.216	3.184	3.362	2,651,857	3.2482	-5.26%
2021-08-16	4.180	4.150	4.180	4.130	4.210	1,451,071	6,064,807	4.1795	3.387	3.362	3.387	3.346	3.411	1,791,032	3.3862	-0.48%
2021-08-13	4.200	4.190	4.200	4.180	4.340	2,067,000	8,785,970	4.2506	3.403	3.395	3.403	3.387	3.516	2,551,263	3.4438	-0.24%
2021-08-12	4.210	4.190	4.210	4.130	4.310	2,026,000	8,532,895	4.2117	3.411	3.395	3.411	3.346	3.492	2,500,657	3.4123	-0.71%
2021-08-11	4.240	4.240	4.250	4.140	4.330	2,746,924	11,648,226	4.2405	3.435	3.435	3.443	3.354	3.508	3,390,481	3.4356	0.95%
2021-08-10	4.200	4.200	4.220	3.950	4.200	1,324,341	5,388,482	4.0688	3.403	3.403	3.419	3.200	3.403	1,634,611	3.2965	4.48%
2021-08-09	4.020	4.000	4.020	3.910	4.080	1,049,700	4,215,656	4.0161	3.257	3.241	3.257	3.168	3.306	1,295,627	3.2538	2.03%
2021-08-06	3.940	3.920	3.930	3.900	3.990	707,000	2,774,650	3.9245	3.192	3.176	3.184	3.160	3.233	872,638	3.1796	-0.76%
2021-08-05	3.970	3.970	3.980	3.910	4.050	1,089,738	4,327,450	3.9711	3.216	3.216	3.225	3.168	3.281	1,345,045	3.2173	-0.50%
2021-08-04	3.990	3.990	4.000	3.970	4.040	1,238,030	4,961,141	4.0073	3.233	3.233	3.241	3.216	3.273	1,528,079	3.2467	0.25%
2021-08-03	3.980	3.980	4.000	3.950	4.080	1,935,500	7,741,925	4.0000	3.225	3.225	3.241	3.200	3.306	2,388,954	3.2407	-1.73%
2021-08-02	4.050	4.040	4.050	3.900	4.100	2,256,867	9,048,958	4.0095	3.281	3.273	3.281	3.160	3.322	2,785,612	3.2485	0.00%
2021-07-30	4.050	4.040	4.050	3.980	4.150	2,096,376	8,519,088	4.0637	3.281	3.273	3.281	3.225	3.362	2,587,521	3.2924	-2.88%
2021-07-29	4.170	4.160	4.170	4.120	4.430	5,618,805	23,873,339	4.2488	3.378	3.370	3.378	3.338	3.589	6,935,194	3.4423	-0.71%
2021-07-28	4.200	4.200	4.210	3.800	4.240	5,182,853	20,725,567	3.9989	3.403	3.403	3.411	3.079	3.435	6,397,106	3.2398	11.70%
2021-07-27	3.760	3.750	3.760	3.690	4.290	9,997,517	39,114,687	3.9124	3.046	3.038	3.046	2.990	3.476	12,339,763	3.1698	-9.83%
2021-07-26	4.170	4.170	4.180	4.130	4.790	15,836,071	69,509,559	4.3893	3.378	3.378	3.387	3.346	3.881	19,546,190	3.5562	-13.49%
2021-07-23	4.820	4.820	4.830	4.780	4.980	3,817,000	18,485,070	4.8428	3.905	3.905	3.913	3.873	4.035	4,711,257	3.9236	-2.43%
2021-07-22	4.940	4.930	4.940	4.920	5.050	2,898,000	14,456,496	4.9884	4.002	3.994	4.002	3.986	4.091	3,576,952	4.0416	-0.20%
2021-07-21	4.950	4.940	4.950	4.900	5.000	4,112,291	20,422,531	4.9662	4.010	4.002	4.010	3.970	4.051	5,075,730	4.0236	1.23%
2021-07-20	4.890	4.890	4.900	4.830	4.950	5,790,215	28,202,016	4.8706	3.962	3.962	3.970	3.913	4.010	7,146,763	3.9461	-2.00%
2021-07-19	4.990	4.980	4.990	4.970	5.130	6,301,126	31,694,638	5.0300	4.043	4.035	4.043	4.027	4.156	7,777,371	4.0752	-0.20%
2021-07-16	5.000	4.980	5.000	4.870	5.000	5,546,685	27,382,597	4.9367	4.051	4.035	4.051	3.946	4.051	6,846,178	3.9997	2.25%
2021-07-15	4.890	4.890	4.910	4.840	4.910	4,631,904	22,642,880	4.8885	3.962	3.962	3.978	3.921	3.978	5,717,079	3.9606	-0.61%
2021-07-14	4.920	4.920	4.930	4.900	5.000	5,591,316	27,570,875	4.9310	3.986	3.986	3.994	3.970	4.051	6,901,265	3.9950	-1.60%
2021-07-13	5.000	4.990	5.000	4.990	5.130	4,855,903	24,406,251	5.0261	4.051	4.043	4.051	4.043	4.156	5,993,557	4.0721	-1.77%
2021-07-12	5.090	5.090	5.140	5.030	5.170	5,100,181	25,995,155	5.0969	4.124	4.124	4.164	4.075	4.189	6,295,066	4.1294	1.80%
2021-07-09	5.000	4.990	5.000	4.910	5.110	10,644,690	53,448,600	5.0212	4.051	4.043	4.051	3.978	4.140	13,138,558	4.0681	-1.77%
2021-07-08	5.090	5.080	5.090	5.080	5.370	7,308,147	37,792,535	5.1713	4.124	4.116	4.124	4.116	4.351	9,020,320	4.1897	-4.32%
2021-07-07	5.320	5.300	5.320	5.270	5.570	13,024,181	70,303,482	5.3979	4.310	4.294	4.310	4.270	4.513	16,075,522	4.3733	-0.93%
2021-07-06	5.370	5.340	5.370	5.130	5.380	12,172,535	63,908,441	5.2502	4.351	4.326	4.351	4.156	4.359	15,024,350	4.2537	0.19%
2021-07-05	5.360	5.360	5.380	5.250	5.480	9,389,596	50,262,017	5.3529	4.343	4.343	4.359	4.253	4.440	11,589,417	4.3369	-2.37%
2021-07-02	5.490	5.490	5.500	5.400	5.730	25,622,578	142,794,504	5.5730	4.448	4.448	4.456	4.375	4.642	31,625,507	4.5152	-1.08%
2021-06-30	5.550	5.540	5.550	5.240	5.640	48,933,518	267,363,003	5.4638	4.497	4.488	4.497	4.245	4.569	60,397,799	4.4267	6.73%
2021-06-29	5.200	5.190	5.200	4.860	5.260	58,853,122	295,358,502	5.0186	4.213	4.205	4.213	3.938	4.262	72,641,395	4.0660	6.56%
2021-06-28	4.880	4.880	4.890	4.700	4.930	72,173,939	350,035,520	4.8499	3.954	3.954	3.962	3.808	3.994	89,083,050	3.9293

Recommend Webb-site to a friend