Prices and Webb-site Total Returns

Shanghai Conant Optical Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02276	2021-12-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-23	35.22	35.20	35.22	34.84	37.24	1,658,100	59,057,516	35.618	35.22	35.20	35.22	34.84	37.24	1,658,100	35.618	-3.35%
2026-06-22	36.44	36.42	36.44	35.84	37.80	2,031,554	74,150,829	36.500	36.44	36.42	36.44	35.84	37.80	2,031,554	36.500	-2.77%
2026-06-18	37.48	37.14	37.48	37.00	38.64	3,028,200	113,374,463	37.440	37.48	37.14	37.48	37.00	38.64	3,028,200	37.440	-2.85%
2026-06-17	38.58	38.56	38.58	37.72	38.80	1,662,800	63,599,666	38.249	38.58	38.56	38.58	37.72	38.80	1,662,800	38.249	0.10%
2026-06-16	38.54	38.52	38.54	38.30	39.78	1,924,481	74,593,075	38.760	38.54	38.52	38.54	38.30	39.78	1,924,481	38.760	0.31%
2026-06-15	38.42	38.38	38.42	37.84	39.20	1,995,300	76,747,232	38.464	38.42	38.38	38.42	37.84	39.20	1,995,300	38.464	0.18%
2026-06-12	38.58	38.50	38.58	37.72	38.88	2,423,523	92,556,483	38.191	38.35	38.27	38.35	37.50	38.65	2,438,051	37.963	0.47%
2026-06-11	38.40	38.34	38.40	37.24	39.28	2,377,600	89,976,518	37.843	38.17	38.11	38.17	37.02	39.05	2,391,853	37.618	-1.54%
2026-06-10	39.00	39.00	39.02	37.50	39.40	1,647,257	63,088,601	38.299	38.77	38.77	38.79	37.28	39.17	1,657,132	38.071	0.00%
2026-06-09	39.00	38.98	39.00	38.18	39.68	3,040,004	118,305,396	38.916	38.77	38.75	38.77	37.95	39.44	3,058,228	38.684	0.00%
2026-06-08	39.00	39.00	39.04	38.86	41.98	2,253,800	89,669,023	39.786	38.77	38.77	38.81	38.63	41.73	2,267,311	39.549	-7.10%
2026-06-05	41.98	41.74	41.98	41.22	42.76	2,091,059	87,863,854	42.019	41.73	41.49	41.73	40.97	42.51	2,103,594	41.768	-0.10%
2026-06-04	42.02	42.00	42.02	41.18	42.60	2,093,690	87,527,212	41.805	41.77	41.75	41.77	40.93	42.35	2,106,241	41.556	-0.80%
2026-06-03	42.36	42.36	42.46	41.62	42.92	2,712,800	114,424,961	42.180	42.11	42.11	42.21	41.37	42.66	2,729,063	41.928	0.24%
2026-06-02	42.26	42.26	42.28	41.70	43.88	2,083,124	87,909,591	42.201	42.01	42.01	42.03	41.45	43.62	2,095,612	41.949	-3.30%
2026-06-01	43.70	43.68	43.70	42.30	44.46	1,929,000	84,057,971	43.576	43.44	43.42	43.44	42.05	44.20	1,940,564	43.316	3.41%
2026-05-29	42.26	42.26	42.38	41.78	45.66	2,893,400	123,935,419	42.834	42.01	42.01	42.13	41.53	45.39	2,910,745	42.579	-5.08%
2026-05-28	44.52	44.52	44.54	43.96	45.64	2,087,900	93,350,720	44.710	44.25	44.25	44.27	43.70	45.37	2,100,416	44.444	-2.41%
2026-05-27	45.62	45.50	45.62	44.88	46.76	1,254,700	56,989,845	45.421	45.35	45.23	45.35	44.61	46.48	1,262,222	45.150	-0.78%
2026-05-26	45.98	45.94	45.98	44.04	46.44	1,962,300	89,987,359	45.858	45.71	45.67	45.71	43.78	46.16	1,974,064	45.585	1.64%
2026-05-22	45.24	45.22	45.24	43.02	46.16	2,417,000	109,123,288	45.148	44.97	44.95	44.97	42.76	45.88	2,431,489	44.879	5.21%
2026-05-21	43.00	43.00	43.06	42.98	45.88	1,431,200	63,164,551	44.134	42.74	42.74	42.80	42.72	45.61	1,439,780	43.871	-3.93%
2026-05-20	44.76	44.60	44.76	42.80	45.02	2,490,300	109,708,205	44.054	44.49	44.33	44.49	42.54	44.75	2,505,229	43.792	3.90%
2026-05-19	43.08	43.06	43.08	42.80	44.40	1,644,300	70,939,782	43.143	42.82	42.80	42.82	42.54	44.14	1,654,157	42.886	-1.24%
2026-05-18	43.62	43.60	43.62	42.66	44.70	1,739,700	75,296,013	43.281	43.36	43.34	43.36	42.41	44.43	1,750,129	43.023	-1.27%
2026-05-15	44.18	44.10	44.18	44.04	45.42	1,563,800	69,872,367	44.681	43.92	43.84	43.92	43.78	45.15	1,573,175	44.415	-2.52%
2026-05-14	45.32	45.30	45.32	43.68	46.40	2,091,300	93,825,410	44.865	45.05	45.03	45.05	43.42	46.12	2,103,837	44.597	0.71%
2026-05-13	45.00	45.00	45.02	43.84	45.14	1,816,200	80,424,127	44.282	44.73	44.73	44.75	43.58	44.87	1,827,088	44.018	1.35%
2026-05-12	44.40	44.32	44.40	43.48	45.04	2,755,536	121,550,616	44.111	44.14	44.06	44.14	43.22	44.77	2,772,055	43.849	-1.07%
2026-05-11	44.88	44.54	44.88	43.00	46.32	4,209,862	186,337,885	44.262	44.61	44.27	44.61	42.74	46.04	4,235,099	43.998	-3.11%
2026-05-08	46.32	46.32	46.36	46.00	49.18	4,430,400	208,194,790	46.992	46.04	46.04	46.08	45.73	48.89	4,456,959	46.712	-5.82%
2026-05-07	49.18	49.18	49.20	46.66	49.58	1,992,638	97,117,824	48.738	48.89	48.89	48.91	46.38	49.28	2,004,583	48.448	5.40%
2026-05-06	46.66	46.66	46.70	45.16	47.22	1,450,900	67,029,041	46.198	46.38	46.38	46.42	44.89	46.94	1,459,598	45.923	2.23%
2026-05-05	45.64	45.62	45.64	44.80	47.06	2,470,000	112,518,240	45.554	45.37	45.35	45.37	44.53	46.78	2,484,807	45.282	-3.02%
2026-05-04	47.06	47.06	47.08	45.80	47.54	2,170,000	101,260,941	46.664	46.78	46.78	46.80	45.53	47.26	2,183,009	46.386	-0.17%
2026-04-30	47.14	47.04	47.14	46.72	48.70	2,158,100	102,436,363	47.466	46.86	46.76	46.86	46.44	48.41	2,171,037	47.183	-3.04%
2026-04-29	48.62	48.62	48.72	47.76	49.20	1,805,000	87,555,841	48.507	48.33	48.33	48.43	47.48	48.91	1,815,821	48.218	0.04%
2026-04-28	48.60	48.58	48.60	48.00	51.50	3,028,100	147,668,407	48.766	48.31	48.29	48.31	47.71	51.19	3,046,253	48.475	-4.80%
2026-04-27	51.05	50.95	51.05	50.00	52.20	2,106,912	107,139,971	50.852	50.75	50.65	50.75	49.70	51.89	2,119,542	50.549	-0.29%
2026-04-24	51.20	51.00	51.20	49.96	52.50	2,714,326	139,056,641	51.231	50.89	50.70	50.89	49.66	52.19	2,730,598	50.925	-0.10%
2026-04-23	51.25	51.25	51.35	48.14	52.25	6,233,405	314,577,533	50.466	50.94	50.94	51.04	47.85	51.94	6,270,773	50.166	3.96%
2026-04-22	49.30	49.28	49.30	48.12	49.70	1,425,905	69,676,999	48.865	49.01	48.99	49.01	47.83	49.40	1,434,453	48.574	2.32%
2026-04-21	48.18	47.96	48.18	47.00	48.76	1,397,200	66,768,369	47.787	47.89	47.67	47.89	46.72	48.47	1,405,576	47.503	-1.19%
2026-04-20	48.76	48.72	48.76	46.60	48.98	1,784,000	85,875,377	48.136	48.47	48.43	48.47	46.32	48.69	1,794,695	47.850	3.31%
2026-04-17	47.20	47.20	47.30	45.90	47.42	1,685,600	78,946,027	46.836	46.92	46.92	47.02	45.63	47.14	1,695,705	46.556	0.85%
2026-04-16	46.80	46.66	46.80	45.80	47.98	1,345,400	62,547,975	46.490	46.52	46.38	46.52	45.53	47.69	1,353,465	46.213	-0.59%
2026-04-15	47.08	47.06	47.08	45.80	48.50	2,366,328	110,127,570	46.539	46.80	46.78	46.80	45.53	48.21	2,380,514	46.262	-1.09%
2026-04-14	47.60	47.54	47.60	46.48	48.60	1,701,100	81,365,473	47.831	47.32	47.26	47.32	46.20	48.31	1,711,298	47.546	3.03%
2026-04-13	46.20	46.20	46.22	46.16	48.00	2,764,300	130,260,509	47.122	45.92	45.92	45.94	45.88	47.71	2,780,871	46.842	-3.63%
2026-04-10	47.94	47.80	47.94	44.14	48.52	3,275,908	153,527,394	46.866	47.65	47.52	47.65	43.88	48.23	3,295,546	46.586	6.82%
2026-04-09	44.88	44.82	44.88	44.18	46.94	2,909,700	132,425,584	45.512	44.61	44.55	44.61	43.92	46.66	2,927,143	45.241	2.00%
2026-04-08	44.00	44.00	44.02	43.00	45.32	6,519,472	286,131,996	43.889	43.74	43.74	43.76	42.74	45.05	6,558,555	43.627	3.53%
2026-04-02	42.50	42.50	42.60	42.24	47.38	6,008,108	260,741,823	43.398	42.25	42.25	42.35	41.99	47.10	6,044,125	43.140	-7.97%
2026-04-01	46.18	46.16	46.18	43.46	47.68	6,830,400	311,250,968	45.569	45.90	45.88	45.90	43.20	47.40	6,871,347	45.297	-0.99%
2026-03-31	46.64	46.62	46.64	46.16	53.65	4,418,260	216,010,145	48.890	46.36	46.34	46.36	45.88	53.33	4,444,746	48.599	-11.92%
2026-03-30	52.95	52.95	53.10	51.95	54.50	1,132,500	59,481,335	52.522	52.63	52.63	52.78	51.64	54.18	1,139,289	52.209	-2.84%
2026-03-27	54.50	54.45	54.50	52.15	54.65	1,440,600	77,055,922	53.489	54.18	54.13	54.18	51.84	54.32	1,449,236	53.170	1.77%
2026-03-26	53.55	53.55	53.60	52.85	54.50	1,098,700	58,718,175	53.443	53.23	53.23	53.28	52.54	54.18	1,105,286	53.125	-1.29%
2026-03-25	54.25	54.25	54.30	52.80	54.55	1,376,724	74,267,069	53.945	53.93	53.93	53.98	52.49	54.22	1,384,977	53.623	2.65%
2026-03-24	52.85	52.85	52.90	50.40	53.45	1,700,800	88,982,112	52.318	52.54	52.54	52.58	50.10	53.13	1,710,996	52.006	5.70%
2026-03-23	50.00	49.98	50.00	49.12	53.60	2,673,700	134,872,750	50.444	49.70	49.68	49.70	48.83	53.28	2,689,728	50.144	-6.72%
2026-03-20	53.60	53.60	53.65	53.00	57.85	1,601,200	86,920,193	54.284	53.28	53.28	53.33	52.68	57.51	1,610,799	53.961	-7.03%
2026-03-19	57.65	57.60	57.65	57.00	59.35	1,326,083	76,697,655	57.838	57.31	57.26	57.31	56.66	59.00	1,334,033	57.493	-1.03%
2026-03-18	58.25	58.20	58.25	56.00	58.70	904,500	51,927,784	57.411	57.90	57.85	57.90	55.67	58.35	909,922	57.068	2.19%
2026-03-17	57.00	56.75	57.00	55.85	58.20	790,400	45,118,080	57.083	56.66	56.41	56.66	55.52	57.85	795,138	56.742	0.88%
2026-03-16	56.50	56.40	56.50	55.00	56.80	1,219,700	68,446,655	56.118	56.16	56.06	56.16	54.67	56.46	1,227,012	55.783	1.62%
2026-03-13	55.60	55.60	55.75	55.60	58.20	1,000,900	56,499,160	56.448	55.27	55.27	55.42	55.27	57.85	1,006,900	56.112	-4.47%
2026-03-12	58.20	57.95	58.20	57.35	59.20	843,095	48,897,455	57.998	57.85	57.60	57.85	57.01	58.85	848,149	57.652	0.17%
2026-03-11	58.10	58.00	58.10	57.40	60.25	1,028,900	59,955,862	58.272	57.75	57.65	57.75	57.06	59.89	1,035,068	57.925	-1.02%
2026-03-10	58.70	58.70	58.75	57.60	59.40	1,293,400	75,456,980	58.340	58.35	58.35	58.40	57.26	59.05	1,301,154	57.992	0.51%
2026-03-09	58.40	57.80	58.40	54.60	58.60	1,806,300	101,461,494	56.171	58.05	57.46	58.05	54.27	58.25	1,817,128	55.836	-1.02%
2026-03-06	59.00	58.95	59.00	56.95	59.00	1,791,200	104,303,947	58.231	58.65	58.60	58.65	56.61	58.65	1,801,938	57.884	2.43%
2026-03-05	57.60	57.55	57.60	57.25	60.35	999,138	58,462,280	58.513	57.26	57.21	57.26	56.91	59.99	1,005,128	58.164	-0.95%
2026-03-04	58.15	58.15	58.20	56.00	58.35	860,594	49,422,558	57.428	57.80	57.80	57.85	55.67	58.00	865,753	57.086	0.26%
2026-03-03	58.00	58.00	58.10	57.20	60.85	1,791,391	104,519,630	58.346	57.65	57.65	57.75	56.86	60.49	1,802,130	57.998	-4.53%
2026-03-02	60.75	60.55	60.75	59.50	61.60	1,405,400	84,843,556	60.370	60.39	60.19	60.39	59.15	61.23	1,413,825	60.010	-1.38%
2026-02-27	61.60	61.60	61.70	59.85	62.55	1,728,000	105,395,469	60.993	61.23	61.23	61.33	59.49	62.18	1,738,359	60.629	-1.44%
2026-02-26	62.50	62.35	62.50	62.05	63.05	725,400	45,345,284	62.511	62.13	61.98	62.13	61.68	62.67	729,749	62.138	0.32%
2026-02-25	62.30	62.20	62.30	61.80	63.50	716,000	44,712,096	62.447	61.93	61.83	61.93	61.43	63.12	720,292	62.075	-0.95%
2026-02-24	62.90	62.75	62.90	62.40	65.40	726,037	45,843,227	63.142	62.53	62.38	62.53	62.03	65.01	730,389	62.765	-2.93%
2026-02-23	64.80	64.70	64.80	64.00	66.50	824,600	53,717,883	65.144	64.41	64.31	64.41	63.62	66.10	829,543	64.756	1.65%
2026-02-20	63.75	63.65	63.75	62.70	64.35	844,100	53,745,971	63.673	63.37	63.27	63.37	62.33	63.97	849,160	63.293	0.31%
2026-02-16	63.55	63.55	63.95	62.30	64.55	488,000	31,198,771	63.932	63.17	63.17	63.57	61.93	64.17	490,925	63.551	1.03%
2026-02-13	62.90	62.90	62.95	61.60	63.75	864,600	54,011,234	62.470	62.53	62.53	62.57	61.23	63.37	869,783	62.097	-1.33%
2026-02-12	63.75	63.75	63.80	61.15	65.00	1,785,797	113,293,869	63.442	63.37	63.37	63.42	60.79	64.61	1,796,502	63.064	4.17%
2026-02-11	61.20	61.10	61.20	60.80	63.00	906,200	55,588,974	61.343	60.84	60.74	60.84	60.44	62.62	911,632	60.977	-1.45%
2026-02-10	62.10	62.00	62.10	61.65	63.75	1,683,000	105,597,110	62.743	61.73	61.63	61.73	61.28	63.37	1,693,089	62.369	-0.40%
2026-02-09	62.35	62.25	62.35	59.40	62.50	1,099,700	67,672,252	61.537	61.98	61.88	61.98	59.05	62.13	1,106,292	61.170	4.97%
2026-02-06	59.40	59.40	59.50	58.90	62.00	1,097,300	66,254,511	60.380	59.05	59.05	59.15	58.55	61.63	1,103,878	60.020	-1.49%
2026-02-05	60.30	60.20	60.30	59.35	61.60	1,115,400	67,085,896	60.145	59.94	59.84	59.94	59.00	61.23	1,122,087	59.787	-1.07%
2026-02-04	60.95	60.90	60.95	57.25	61.90	2,930,800	174,781,585	59.636	60.59	60.54	60.59	56.91	61.53	2,948,369	59.281	-1.53%
2026-02-03	61.90	61.85	61.90	61.10	64.25	1,532,187	95,630,658	62.415	61.53	61.48	61.53	60.74	63.87	1,541,372	62.043	0.73%
2026-02-02	61.45	61.40	61.45	59.05	63.45	1,511,900	92,034,563	60.873	61.08	61.03	61.08	58.70	63.07	1,520,963	60.511	-1.76%
2026-01-30	62.55	62.55	62.60	61.15	64.05	1,380,100	85,960,826	62.286	62.18	62.18	62.23	60.79	63.67	1,388,373	61.915	1.38%
2026-01-29	61.70	61.70	61.80	59.05	62.00	1,061,800	64,695,878	60.930	61.33	61.33	61.43	58.70	61.63	1,068,165	60.567	1.56%
2026-01-28	60.75	60.70	60.75	59.70	62.45	1,679,600	102,208,220	60.853	60.39	60.34	60.39	59.34	62.08	1,689,669	60.490	-0.33%
2026-01-27	60.95	60.85	60.95	58.20	65.35	3,390,930	209,363,925	61.742	60.59	60.49	60.59	57.85	64.96	3,411,258	61.374	4.19%
2026-01-26	58.50	58.50	58.80	56.90	60.30	4,838,538	284,531,393	58.805	58.15	58.15	58.45	56.56	59.94	4,867,544	58.455	-2.99%
2026-01-23	60.30	60.25	60.30	59.75	62.35	2,973,236	180,358,517	60.661	59.94	59.89	59.94	59.39	61.98	2,991,060	60.299	-1.31%
2026-01-22	61.10	61.10	61.30	60.25	63.00	2,887,785	176,930,899	61.269	60.74	60.74	60.93	59.89	62.62	2,905,097	60.904	-0.81%
2026-01-21	61.60	61.50	61.60	60.25	62.40	3,943,700	241,267,123	61.178	61.23	61.13	61.23	59.89	62.03	3,967,342	60.813	-0.88%
2026-01-20	62.15	62.05	62.15	61.00	63.80	3,117,649	193,586,150	62.094	61.78	61.68	61.78	60.64	63.42	3,136,339	61.724	0.16%
2026-01-19	62.05	62.00	62.05	60.45	64.50	3,922,400	246,327,596	62.800	61.68	61.63	61.68	60.09	64.12	3,945,914	62.426	2.73%
2026-01-16	60.40	60.40	60.45	54.65	61.20	5,041,600	299,779,022	59.461	60.04	60.04	60.09	54.32	60.84	5,071,823	59.107	10.52%
2026-01-15	54.65	54.65	54.80	54.05	57.00	1,649,200	90,904,902	55.121	54.32	54.32	54.47	53.73	56.66	1,659,087	54.792	-3.45%
2026-01-14	56.60	56.55	56.60	52.80	56.95	4,045,100	224,855,029	55.587	56.26	56.21	56.26	52.49	56.61	4,069,349	55.256	8.33%
2026-01-13	52.25	52.20	52.25	51.60	56.35	1,782,100	94,780,729	53.185	51.94	51.89	51.94	51.29	56.01	1,792,783	52.868	-4.04%
2026-01-09	54.45	54.35	54.45	52.85	54.80	1,251,439	67,437,065	53.888	54.13	54.03	54.13	52.54	54.47	1,258,941	53.566	0.93%
2026-01-08	53.95	53.95	54.00	53.20	58.65	2,568,900	144,211,470	56.137	53.63	53.63	53.68	52.88	58.30	2,584,300	55.803	-2.88%
2026-01-07	55.55	55.35	55.55	53.30	56.95	1,335,500	74,166,167	55.534	55.22	55.02	55.22	52.98	56.61	1,343,506	55.203	3.83%
2026-01-06	53.50	53.35	53.50	51.95	55.90	1,361,300	72,437,050	53.212	53.18	53.03	53.18	51.64	55.57	1,369,461	52.895	-0.65%
2026-01-05	53.85	53.80	53.85	51.75	55.20	1,770,734	94,801,032	53.538	53.53	53.48	53.53	51.44	54.87	1,781,349	53.219	-0.28%
2025-12-31	54.00	54.00	54.10	53.25	55.35	1,019,971	55,426,734	54.342	53.68	53.68	53.78	52.93	55.02	1,026,085	54.018	4.25%
2025-12-30	51.80	51.80	51.95	51.20	52.40	919,092	47,762,255	51.967	51.49	51.49	51.64	50.89	52.09	924,602	51.657	-0.67%
2025-12-29	52.15	52.10	52.15	51.75	54.30	959,300	50,373,135	52.510	51.84	51.79	51.84	51.44	53.98	965,051	52.197	-2.43%
2025-12-24	53.45	53.05	53.45	52.75	54.35	451,134	24,160,944	53.556	53.13	52.73	53.13	52.44	54.03	453,838	53.237	-0.37%
2025-12-23	53.65	53.60	53.65	52.90	54.60	797,200	42,790,840	53.676	53.33	53.28	53.33	52.58	54.27	801,979	53.357	-1.47%
2025-12-22	54.45	54.40	54.45	52.65	54.70	1,120,400	59,995,722	53.549	54.13	54.08	54.13	52.34	54.37	1,127,117	53.229	1.40%
2025-12-19	53.70	53.60	53.70	51.65	54.90	1,261,494	67,952,729	53.867	53.38	53.28	53.38	51.34	54.57	1,269,056	53.546	3.57%
2025-12-18	51.85	51.80	51.85	51.10	53.25	1,054,600	54,464,262	51.645	51.54	51.49	51.54	50.80	52.93	1,060,922	51.337	-2.63%
2025-12-17	53.25	53.25	53.30	50.55	53.55	1,461,641	77,101,849	52.750	52.93	52.93	52.98	50.25	53.23	1,470,403	52.436	5.45%
2025-12-16	50.50	50.40	50.50	49.80	51.70	1,096,100	55,161,500	50.325	50.20	50.10	50.20	49.50	51.39	1,102,671	50.025	-1.56%
2025-12-15	51.30	51.30	51.45	50.60	54.95	1,265,700	65,565,215	51.802	50.99	50.99	51.14	50.30	54.62	1,273,288	51.493	-6.73%
2025-12-12	55.00	54.90	55.00	50.50	55.00	1,943,896	103,458,985	53.223	54.67	54.57	54.67	50.20	54.67	1,955,549	52.905	10.00%
2025-12-11	50.00	49.86	50.00	49.80	51.05	920,800	46,384,960	50.375	49.70	49.56	49.70	49.50	50.75	926,320	50.074	-1.67%
2025-12-10	50.85	50.70	50.85	49.76	51.50	1,325,800	67,033,854	50.561	50.55	50.40	50.55	49.46	51.19	1,333,748	50.260	-0.88%
2025-12-09	51.30	51.25	51.30	51.00	54.90	1,905,575	99,151,015	52.032	50.99	50.94	50.99	50.70	54.57	1,916,998	51.722	-3.57%
2025-12-08	53.20	53.20	53.25	52.50	55.30	1,556,300	82,919,850	53.280	52.88	52.88	52.93	52.19	54.97	1,565,630	52.963	-3.45%
2025-12-05	55.10	54.95	55.10	54.10	56.00	1,315,800	72,408,720	55.030	54.77	54.62	54.77	53.78	55.67	1,323,688	54.702	-0.36%
2025-12-04	55.30	55.25	55.30	53.80	57.85	2,111,000	117,517,615	55.669	54.97	54.92	54.97	53.48	57.51	2,123,655	55.337	0.55%
2025-12-03	55.00	55.00	55.05	54.15	55.75	2,765,400	152,430,865	55.121	54.67	54.67	54.72	53.83	55.42	2,781,978	54.792	0.27%
2025-12-02	54.85	54.80	54.85	49.68	55.45	5,269,500	285,088,313	54.102	54.52	54.47	54.52	49.38	55.12	5,301,089	53.779	10.58%
2025-12-01	49.60	49.60	49.68	47.64	49.70	1,421,100	69,800,240	49.117	49.30	49.30	49.38	47.36	49.40	1,429,619	48.824	1.85%
2025-11-28	48.70	48.54	48.70	47.28	48.70	1,732,970	83,501,791	48.184	48.41	48.25	48.41	47.00	48.41	1,743,359	47.897	0.74%
2025-11-27	48.34	48.20	48.34	46.44	49.50	1,436,800	69,806,719	48.585	48.05	47.91	48.05	46.16	49.21	1,445,413	48.295	4.00%
2025-11-26	46.48	46.24	46.48	45.62	47.12	1,409,300	65,287,515	46.326	46.20	45.96	46.20	45.35	46.84	1,417,748	46.050	-0.04%
2025-11-25	46.50	46.42	46.50	46.16	47.58	1,244,900	58,391,316	46.904	46.22	46.14	46.22	45.88	47.30	1,252,363	46.625	0.74%
2025-11-24	46.16	46.00	46.16	44.54	46.32	1,577,100	72,214,181	45.789	45.88	45.73	45.88	44.27	46.04	1,586,554	45.516	3.68%
2025-11-21	44.52	44.44	44.52	44.20	45.60	1,365,200	61,144,421	44.788	44.25	44.18	44.25	43.94	45.33	1,373,384	44.521	-2.37%
2025-11-20	45.60	45.58	45.60	45.14	48.60	2,151,900	98,724,540	45.878	45.33	45.31	45.33	44.87	48.31	2,164,800	45.604	-6.06%
2025-11-19	48.54	48.22	48.54	47.02	48.98	1,687,924	81,042,816	48.013	48.25	47.93	48.25	46.74	48.69	1,698,043	47.727	-0.16%
2025-11-18	48.62	48.52	48.62	47.72	50.55	1,881,263	91,440,082	48.606	48.33	48.23	48.33	47.44	50.25	1,892,541	48.316	-3.44%
2025-11-17	50.35	50.30	50.35	49.02	52.80	2,346,000	119,918,749	51.116	50.05	50.00	50.05	48.73	52.49	2,360,064	50.812	0.94%
2025-11-14	49.88	49.74	49.88	49.38	52.25	1,983,180	100,707,281	50.781	49.58	49.44	49.58	49.09	51.94	1,995,069	50.478	-4.44%
2025-11-13	52.20	52.10	52.20	50.90	52.30	2,519,700	129,568,270	51.422	51.89	51.79	51.89	50.60	51.99	2,534,805	51.116	0.00%
2025-11-12	52.20	52.05	52.20	49.38	52.50	2,974,340	151,170,282	50.825	51.89	51.74	51.89	49.09	52.19	2,992,170	50.522	4.82%
2025-11-11	49.80	49.74	49.80	47.98	49.98	3,924,428	193,349,918	49.268	49.50	49.44	49.50	47.69	49.68	3,947,954	48.975	1.88%
2025-11-10	48.88	48.68	48.88	47.90	49.68	1,565,500	76,148,519	48.642	48.59	48.39	48.59	47.61	49.38	1,574,885	48.352	-1.61%
2025-11-07	49.68	49.68	49.70	48.04	50.20	1,889,030	93,550,895	49.523	49.38	49.38	49.40	47.75	49.90	1,900,354	49.228	0.98%
2025-11-06	49.20	49.20	49.22	47.84	49.24	2,104,600	102,571,142	48.737	48.91	48.91	48.93	47.55	48.95	2,117,217	48.446	1.40%
2025-11-05	48.52	48.48	48.52	46.62	48.64	3,403,200	162,965,705	47.886	48.23	48.19	48.23	46.34	48.35	3,423,601	47.601	1.72%
2025-11-04	47.70	47.70	47.72	47.16	48.78	1,931,600	91,815,650	47.534	47.42	47.42	47.44	46.88	48.49	1,943,179	47.250	-1.24%
2025-11-03	48.30	48.24	48.30	44.84	48.40	2,966,000	140,326,629	47.312	48.01	47.95	48.01	44.57	48.11	2,983,780	47.030	7.29%
2025-10-31	45.02	44.92	45.02	44.20	45.66	1,816,200	81,979,416	45.138	44.75	44.65	44.75	43.94	45.39	1,827,088	44.869	1.40%
2025-10-30	44.40	44.26	44.40	42.80	44.86	2,074,420	91,437,628	44.079	44.14	44.00	44.14	42.54	44.59	2,086,856	43.816	1.23%
2025-10-28	43.86	43.82	43.86	42.50	44.00	1,817,578	79,138,254	43.541	43.60	43.56	43.60	42.25	43.74	1,828,474	43.281	0.23%
2025-10-27	43.76	43.68	43.76	42.12	44.56	2,299,300	100,804,506	43.841	43.50	43.42	43.50	41.87	44.29	2,313,084	43.580	4.34%
2025-10-24	41.94	41.88	41.94	38.60	42.36	2,393,200	98,420,142	41.125	41.69	41.63	41.69	38.37	42.11	2,407,547	40.880	8.65%
2025-10-23	38.60	38.60	38.64	37.62	39.14	1,311,000	50,260,107	38.337	38.37	38.37	38.41	37.40	38.91	1,318,859	38.109	-1.38%
2025-10-22	39.14	39.12	39.14	38.14	39.68	1,381,600	53,672,490	38.848	38.91	38.89	38.91	37.91	39.44	1,389,882	38.617	-1.36%
2025-10-21	39.68	39.58	39.68	38.22	39.96	1,703,829	67,248,047	39.469	39.44	39.34	39.44	37.99	39.72	1,714,043	39.234	2.80%
2025-10-20	38.60	38.56	38.60	38.04	40.44	3,028,942	118,744,094	39.203	38.37	38.33	38.37	37.81	40.20	3,047,100	38.970	1.53%
2025-10-17	38.02	38.00	38.02	37.62	39.34	1,590,400	60,709,891	38.173	37.79	37.77	37.79	37.40	39.11	1,599,934	37.945	-3.36%
2025-10-16	39.34	39.32	39.34	39.18	41.46	1,856,129	75,149,830	40.487	39.11	39.09	39.11	38.95	41.21	1,867,256	40.246	-4.05%
2025-10-15	41.00	41.00	41.10	37.80	41.24	3,008,735	120,876,256	40.175	40.76	40.76	40.86	37.57	40.99	3,026,772	39.936	8.52%
2025-10-14	37.78	37.74	37.78	37.50	40.10	1,729,200	66,353,445	38.372	37.55	37.52	37.55	37.28	39.86	1,739,566	38.144	-3.23%
2025-10-13	39.04	38.98	39.04	38.04	39.54	1,288,045	50,009,178	38.826	38.81	38.75	38.81	37.81	39.30	1,295,767	38.594	-2.40%
2025-10-10	40.00	40.00	40.06	39.48	41.42	2,031,653	81,856,156	40.290	39.76	39.76	39.82	39.24	41.17	2,043,832	40.050	-2.68%
2025-10-09	41.10	41.06	41.10	40.36	41.74	1,584,995	65,107,756	41.078	40.86	40.82	40.86	40.12	41.49	1,594,497	40.833	-1.44%
2025-10-08	41.70	41.62	41.70	41.10	43.52	1,503,706	62,593,630	41.626	41.45	41.37	41.45	40.86	43.26	1,512,720	41.378	-4.18%
2025-10-06	43.52	43.50	43.56	43.40	44.46	1,220,200	53,640,350	43.960	43.26	43.24	43.30	43.14	44.20	1,227,515	43.698	-1.54%
2025-10-03	44.20	44.08	44.20	43.30	44.52	1,314,900	57,896,014	44.031	43.94	43.82	43.94	43.04	44.25	1,322,783	43.768	0.41%
2025-10-02	44.02	44.02	44.04	41.28	44.60	2,043,720	88,842,057	43.471	43.76	43.76	43.78	41.03	44.33	2,055,972	43.212	6.38%
2025-09-30	41.38	41.38	41.40	41.22	42.72	1,445,000	60,462,393	41.843	41.13	41.13	41.15	40.97	42.47	1,453,662	41.593	-1.94%
2025-09-29	42.20	42.10	42.20	40.48	42.36	1,719,630	71,639,006	41.660	41.95	41.85	41.95	40.24	42.11	1,729,939	41.411	3.74%
2025-09-26	40.68	40.68	40.70	40.50	41.44	1,938,884	79,184,415	40.840	40.44	40.44	40.46	40.26	41.19	1,950,507	40.597	-1.83%
2025-09-25	41.44	41.44	41.46	41.38	43.46	1,858,400	78,233,211	42.097	41.19	41.19	41.21	41.13	43.20	1,869,541	41.846	-3.54%
2025-09-24	42.96	42.90	42.96	42.72	44.10	1,420,300	61,636,610	43.397	42.70	42.64	42.70	42.47	43.84	1,428,814	43.138	-1.60%
2025-09-23	43.66	43.64	43.66	42.90	45.14	1,647,800	72,237,874	43.839	43.40	43.38	43.40	42.64	44.87	1,657,678	43.578	-2.98%
2025-09-22	45.00	45.00	45.04	44.20	47.14	2,705,456	123,568,270	45.674	44.73	44.73	44.77	43.94	46.86	2,721,675	45.402	1.35%
2025-09-19	44.40	44.38	44.40	43.40	45.44	1,935,000	85,524,339	44.199	44.14	44.12	44.14	43.14	45.17	1,946,600	43.935	-1.29%
2025-09-18	44.98	44.96	45.00	43.84	46.58	2,284,600	102,562,166	44.893	44.71	44.69	44.73	43.58	46.30	2,298,296	44.625	-0.49%
2025-09-17	45.20	45.00	45.20	44.40	45.80	2,315,700	103,881,775	44.860	44.93	44.73	44.93	44.14	45.53	2,329,582	44.592	1.53%
2025-09-16	44.52	44.50	44.52	43.76	45.80	2,371,100	105,620,638	44.545	44.25	44.23	44.25	43.50	45.53	2,385,314	44.280	0.09%
2025-09-15	44.48	44.36	44.48	42.80	45.50	2,891,000	127,972,392	44.266	44.21	44.10	44.21	42.54	45.23	2,908,331	44.002	2.92%
2025-09-12	43.22	43.08	43.22	42.50	44.46	3,022,108	130,522,016	43.189	42.96	42.82	42.96	42.25	44.20	3,040,225	42.932	-0.55%
2025-09-11	43.46	43.44	43.46	42.52	45.50	2,608,100	115,110,770	44.136	43.20	43.18	43.20	42.27	45.23	2,623,735	43.873	0.99%
2025-09-10	43.20	43.14	43.20	42.50	44.08	2,239,000	96,859,330	43.260	42.78	42.72	42.78	42.09	43.65	2,261,058	42.838	-0.23%
2025-09-09	43.30	43.30	43.32	42.22	45.08	3,421,356	147,683,048	43.165	42.88	42.88	42.90	41.81	44.64	3,455,063	42.744	-2.91%
2025-09-08	44.60	44.60	44.62	42.52	47.50	7,318,400	326,897,654	44.668	44.16	44.16	44.18	42.11	47.04	7,390,500	44.232	-3.25%
2025-09-05	46.10	46.10	46.16	44.64	47.08	2,562,200	118,026,387	46.065	45.65	45.65	45.71	44.20	46.62	2,587,442	45.615	3.78%
2025-09-04	44.42	44.40	44.42	43.50	46.44	1,227,500	54,574,455	44.460	43.99	43.97	43.99	43.08	45.99	1,239,593	44.026	-4.35%
2025-09-03	46.44	46.40	46.44	45.72	47.18	1,287,663	59,833,365	46.467	45.99	45.95	45.99	45.27	46.72	1,300,349	46.013	1.57%
2025-09-02	45.72	45.72	45.74	45.00	48.76	1,419,000	65,013,737	45.817	45.27	45.27	45.29	44.56	48.28	1,432,980	45.370	-5.38%
2025-09-01	48.32	48.30	48.32	47.70	49.00	1,478,317	71,528,128	48.385	47.85	47.83	47.85	47.23	48.52	1,492,881	47.913	0.17%
2025-08-29	48.24	48.08	48.24	47.42	49.92	1,771,800	85,783,505	48.416	47.77	47.61	47.77	46.96	49.43	1,789,255	47.944	-1.03%
2025-08-28	48.74	48.60	48.78	47.52	49.22	1,867,300	90,211,737	48.311	48.26	48.13	48.30	47.06	48.74	1,885,696	47.840	0.95%
2025-08-27	48.28	48.20	48.28	48.12	52.00	2,101,500	103,314,285	49.162	47.81	47.73	47.81	47.65	51.49	2,122,204	48.683	-7.15%
2025-08-26	52.00	51.85	52.00	49.14	52.00	3,593,900	183,724,438	51.121	51.49	51.34	51.49	48.66	51.49	3,629,307	50.622	4.21%
2025-08-25	49.90	49.90	50.00	46.96	50.25	3,237,500	158,895,760	49.080	49.41	49.41	49.51	46.50	49.76	3,269,395	48.601	6.26%
2025-08-22	46.96	46.94	47.00	46.08	48.20	1,804,624	84,968,722	47.084	46.50	46.48	46.54	45.63	47.73	1,822,403	46.625	-1.26%
2025-08-21	47.56	47.50	47.56	44.88	48.50	3,260,800	152,922,195	46.897	47.10	47.04	47.10	44.44	48.03	3,292,925	46.440	6.07%
2025-08-20	44.84	44.72	44.84	41.20	44.88	2,155,300	93,956,575	43.593	44.40	44.28	44.40	40.80	44.44	2,176,534	43.168	6.51%
2025-08-19	42.10	41.90	42.10	41.12	42.84	1,363,500	57,189,957	41.944	41.69	41.49	41.69	40.72	42.42	1,376,933	41.534	0.38%
2025-08-18	41.94	41.76	42.08	41.02	42.32	1,404,600	58,509,545	41.656	41.53	41.35	41.67	40.62	41.91	1,418,438	41.249	-0.76%
2025-08-15	42.26	42.24	42.26	40.50	42.64	1,490,828	62,639,551	42.017	41.85	41.83	41.85	40.10	42.22	1,505,515	41.607	4.35%
2025-08-14	40.50	40.46	40.50	40.20	42.00	1,360,500	55,666,339	40.916	40.10	40.07	40.10	39.81	41.59	1,373,903	40.517	-3.57%
2025-08-13	42.00	41.98	42.00	39.02	42.20	3,114,500	127,703,025	41.003	41.59	41.57	41.59	38.64	41.79	3,145,184	40.603	2.94%
2025-08-12	40.80	40.74	40.80	40.66	44.86	2,119,300	88,294,740	41.662	40.40	40.34	40.40	40.26	44.42	2,140,179	41.256	-8.52%
2025-08-11	44.60	44.60	44.62	42.44	45.10	2,031,800	88,970,187	43.789	44.16	44.16	44.18	42.03	44.66	2,051,817	43.362	0.04%
2025-08-08	44.58	44.26	44.58	43.68	45.20	1,177,500	52,451,200	44.545	44.15	43.83	44.15	43.25	44.76	1,189,101	44.110	0.18%
2025-08-07	44.50	44.24	44.50	42.66	44.60	1,253,500	54,812,860	43.728	44.07	43.81	44.07	42.24	44.16	1,265,849	43.301	1.64%
2025-08-06	43.78	43.50	43.78	43.06	45.50	1,166,500	51,132,127	43.834	43.35	43.08	43.35	42.64	45.06	1,177,992	43.406	-1.97%
2025-08-05	44.66	44.50	44.66	42.92	44.66	1,260,000	55,182,795	43.796	44.22	44.07	44.22	42.50	44.22	1,272,413	43.369	1.32%
2025-08-04	44.08	43.84	44.08	43.84	44.94	1,179,000	52,358,730	44.409	43.65	43.41	43.65	43.41	44.50	1,190,615	43.976	0.41%
2025-08-01	43.90	43.70	43.90	43.20	44.10	1,162,529	50,803,210	43.701	43.47	43.27	43.47	42.78	43.67	1,173,982	43.274	0.23%
2025-07-31	43.80	43.50	43.80	43.45	44.90	1,963,600	86,422,549	44.012	43.37	43.08	43.37	43.03	44.46	1,982,945	43.583	-0.11%
2025-07-30	43.85	43.85	43.90	43.20	44.65	1,684,100	74,174,840	44.044	43.42	43.42	43.47	42.78	44.21	1,700,691	43.615	0.34%
2025-07-29	43.70	43.70	43.80	42.70	44.30	1,714,100	75,046,527	43.782	43.27	43.27	43.37	42.28	43.87	1,730,987	43.355	1.75%
2025-07-28	42.95	42.95	43.00	40.00	43.25	2,277,500	96,883,491	42.539	42.53	42.53	42.58	39.61	42.83	2,299,938	42.124	6.71%
2025-07-25	40.25	40.05	40.25	39.90	41.80	1,733,000	70,197,600	40.506	39.86	39.66	39.86	39.51	41.39	1,750,073	40.111	-3.71%
2025-07-24	41.80	41.55	41.80	40.60	43.45	1,853,000	77,484,340	41.816	41.39	41.14	41.39	40.20	43.03	1,871,255	41.408	-2.90%
2025-07-23	43.05	42.60	43.05	42.10	43.70	1,240,500	53,131,367	42.831	42.63	42.18	42.63	41.69	43.27	1,252,721	42.413	0.35%
2025-07-22	42.90	42.80	42.90	42.55	44.20	1,669,750	71,927,725	43.077	42.48	42.38	42.48	42.13	43.77	1,686,200	42.657	-0.81%
2025-07-21	43.25	43.20	43.25	42.95	44.60	1,805,000	79,024,702	43.781	42.83	42.78	42.83	42.53	44.16	1,822,783	43.354	-1.14%
2025-07-18	43.75	43.50	43.75	42.45	46.80	3,578,000	155,737,534	43.526	43.32	43.08	43.32	42.04	46.34	3,613,250	43.102	-6.52%
2025-07-17	46.80	46.65	46.80	45.05	47.00	2,875,800	132,971,830	46.238	46.34	46.19	46.34	44.61	46.54	2,904,132	45.787	3.31%
2025-07-16	45.30	45.30	45.45	43.40	45.95	3,334,000	148,764,877	44.621	44.86	44.86	45.01	42.98	45.50	3,366,846	44.185	3.54%
2025-07-15	43.75	43.30	43.75	42.20	43.80	2,731,500	118,218,912	43.280	43.32	42.88	43.32	41.79	43.37	2,758,410	42.858	2.94%
2025-07-14	42.50	42.35	42.55	41.25	42.90	2,772,000	116,680,112	42.092	42.09	41.94	42.13	40.85	42.48	2,799,309	41.682	1.92%
2025-07-11	41.70	41.65	41.70	41.55	42.80	2,942,500	123,698,065	42.038	41.29	41.24	41.29	41.14	42.38	2,971,489	41.628	0.12%
2025-07-10	41.65	41.55	41.65	39.90	42.85	3,252,000	135,732,171	41.738	41.24	41.14	41.24	39.51	42.43	3,284,038	41.331	4.39%
2025-07-09	39.90	39.85	39.95	39.15	40.15	2,373,500	94,273,496	39.719	39.51	39.46	39.56	38.77	39.76	2,396,883	39.332	1.01%
2025-07-08	39.50	39.15	39.50	38.05	39.70	3,448,140	133,958,009	38.849	39.11	38.77	39.11	37.68	39.31	3,482,111	38.470	1.15%
2025-07-07	39.05	39.05	39.10	36.75	39.70	2,682,300	103,522,997	38.595	38.67	38.67	38.72	36.39	39.31	2,708,726	38.218	5.11%
2025-07-04	37.15	37.05	37.15	35.85	38.00	2,223,000	82,141,643	36.951	36.79	36.69	36.79	35.50	37.63	2,244,901	36.590	0.95%
2025-07-03	36.80	36.75	36.85	36.65	38.25	1,865,000	70,060,550	37.566	36.44	36.39	36.49	36.29	37.88	1,883,374	37.199	-0.94%
2025-07-02	37.15	37.10	37.15	36.45	37.80	1,721,500	63,787,841	37.054	36.79	36.74	36.79	36.09	37.43	1,738,460	36.692	-0.67%
2025-06-30	37.40	37.20	37.40	35.70	37.85	2,266,500	83,072,712	36.652	37.04	36.84	37.04	35.35	37.48	2,288,829	36.295	3.74%
2025-06-27	36.05	36.00	36.05	35.00	36.25	2,149,000	76,912,387	35.790	35.70	35.65	35.70	34.66	35.90	2,170,172	35.441	1.26%
2025-06-26	35.60	35.60	35.70	35.05	36.30	1,491,000	53,277,969	35.733	35.25	35.25	35.35	34.71	35.95	1,505,689	35.384	-0.97%
2025-06-25	35.95	35.85	35.95	35.25	36.45	1,750,037	62,594,809	35.768	35.60	35.50	35.60	34.91	36.09	1,767,278	35.419	0.28%
2025-06-24	35.85	35.85	35.95	34.65	36.10	2,140,724	76,250,924	35.619	35.50	35.50	35.60	34.31	35.75	2,161,814	35.272	4.22%
2025-06-23	34.40	34.35	34.40	33.80	35.85	2,836,650	97,774,327	34.468	34.06	34.01	34.06	33.47	35.50	2,864,596	34.132	-4.04%
2025-06-20	35.85	35.60	35.85	35.30	37.15	2,343,500	84,988,837	36.266	35.50	35.25	35.50	34.96	36.79	2,366,588	35.912	0.21%
2025-06-19	35.95	35.80	36.00	35.75	37.55	1,145,000	41,588,982	36.322	35.43	35.28	35.48	35.23	37.00	1,161,930	35.793	-2.97%
2025-06-18	37.05	37.05	37.20	35.50	37.80	2,274,918	84,546,627	37.165	36.51	36.51	36.66	34.98	37.25	2,308,555	36.623	4.37%
2025-06-17	35.50	35.40	35.50	35.20	37.85	1,953,500	71,099,600	36.396	34.98	34.88	34.98	34.69	37.30	1,982,385	35.866	-3.27%
2025-06-16	36.70	36.65	36.70	35.75	37.55	2,047,000	75,441,445	36.855	36.17	36.12	36.17	35.23	37.00	2,077,267	36.318	-2.26%
2025-06-13	37.55	37.40	37.55	36.00	37.95	1,731,000	63,893,012	36.911	37.00	36.86	37.00	35.48	37.40	1,756,595	36.373	-0.92%
2025-06-12	37.90	37.90	37.95	35.55	38.35	4,667,000	172,306,887	36.920	37.35	37.35	37.40	35.03	37.79	4,736,006	36.382	6.61%
2025-06-11	35.55	35.40	35.55	34.40	36.00	3,410,500	120,894,112	35.448	35.03	34.88	35.03	33.90	35.48	3,460,928	34.931	2.01%
2025-06-10	34.85	34.45	34.85	34.15	35.80	2,557,500	89,665,963	35.060	34.34	33.95	34.34	33.65	35.28	2,595,315	34.549	0.00%
2025-06-09	34.85	34.70	34.85	33.20	34.95	1,993,200	68,485,813	34.360	34.34	34.19	34.34	32.72	34.44	2,022,672	33.859	4.19%
2025-06-06	33.45	33.45	33.50	33.15	34.95	1,399,500	47,579,981	33.998	32.96	32.96	33.01	32.67	34.44	1,420,193	33.502	-4.02%
2025-06-05	34.85	34.75	34.85	34.50	35.40	2,383,000	83,157,727	34.896	34.34	34.24	34.34	34.00	34.88	2,418,235	34.388	-0.99%
2025-06-04	35.20	35.10	35.25	31.60	35.40	4,943,500	167,858,225	33.955	34.69	34.59	34.74	31.14	34.88	5,016,595	33.461	11.57%
2025-06-03	31.55	31.50	31.55	29.70	32.40	4,138,500	126,408,950	30.545	31.09	31.04	31.09	29.27	31.93	4,199,692	30.100	5.70%
2025-06-02	29.85	29.60	29.85	28.60	29.95	1,791,000	52,345,825	29.227	29.42	29.17	29.42	28.18	29.51	1,817,482	28.801	0.84%
2025-05-30	29.60	29.45	29.60	28.65	30.10	1,941,300	57,231,328	29.481	29.17	29.02	29.17	28.23	29.66	1,970,004	29.051	2.42%
2025-05-29	28.90	28.80	28.95	28.55	31.20	2,155,000	63,882,775	29.644	28.48	28.38	28.53	28.13	30.75	2,186,864	29.212	-6.47%
2025-05-28	30.90	30.85	30.90	30.30	31.40	3,148,000	97,224,423	30.885	30.45	30.40	30.45	29.86	30.94	3,194,546	30.434	-0.64%
2025-05-27	31.10	31.00	31.10	29.05	31.10	3,421,200	103,468,885	30.243	30.65	30.55	30.65	28.63	30.65	3,471,786	29.803	7.24%
2025-05-26	29.00	29.00	29.05	26.85	29.20	2,673,500	75,863,525	28.376	28.58	28.58	28.63	26.46	28.77	2,713,030	27.963	8.01%
2025-05-23	26.85	26.55	26.85	26.20	27.30	1,811,500	48,593,375	26.825	26.46	26.16	26.46	25.82	26.90	1,838,285	26.434	2.48%
2025-05-22	26.20	26.00	26.20	25.60	26.30	1,855,000	48,366,725	26.074	25.82	25.62	25.82	25.23	25.92	1,882,428	25.694	1.16%
2025-05-21	25.90	25.70	25.95	25.60	26.70	1,684,000	43,952,975	26.100	25.52	25.33	25.57	25.23	26.31	1,708,900	25.720	-0.96%
2025-05-20	26.15	26.05	26.20	25.50	26.45	1,779,500	46,410,975	26.081	25.77	25.67	25.82	25.13	26.06	1,805,812	25.701	1.95%
2025-05-19	25.65	25.40	25.65	24.70	25.85	1,760,500	44,654,625	25.365	25.28	25.03	25.28	24.34	25.47	1,786,531	24.995	3.85%
2025-05-16	24.70	24.65	24.85	24.00	24.95	1,655,500	40,695,237	24.582	24.34	24.29	24.49	23.65	24.59	1,679,978	24.224	0.82%
2025-05-15	24.50	24.45	24.50	24.40	25.70	1,580,332	39,880,359	25.235	24.14	24.09	24.14	24.04	25.33	1,603,699	24.868	-1.61%
2025-05-14	24.90	24.90	24.95	24.20	25.85	1,775,900	44,163,125	24.868	24.54	24.54	24.59	23.85	25.47	1,802,159	24.506	-3.30%
2025-05-13	25.75	25.70	25.75	25.65	26.60	1,888,000	49,480,951	26.208	25.37	25.33	25.37	25.28	26.21	1,915,916	25.826	-0.39%
2025-05-12	25.85	25.70	25.85	25.50	26.90	2,073,100	54,023,275	26.059	25.47	25.33	25.47	25.13	26.51	2,103,753	25.679	0.98%
2025-05-09	25.60	25.55	25.60	25.10	25.75	1,960,000	49,777,057	25.397	25.23	25.18	25.23	24.73	25.37	1,988,981	25.026	0.79%
2025-05-08	25.40	25.25	25.40	25.15	25.70	1,477,600	37,531,785	25.401	25.03	24.88	25.03	24.78	25.33	1,499,448	25.030	-1.17%
2025-05-07	25.70	25.35	25.70	24.80	25.95	1,787,000	45,315,600	25.359	25.33	24.98	25.33	24.44	25.57	1,813,423	24.989	2.80%
2025-05-06	25.00	25.00	25.05	24.75	25.70	1,792,500	44,777,200	24.980	24.64	24.64	24.69	24.39	25.33	1,819,004	24.616	-3.29%
2025-05-02	25.85	25.70	25.85	23.60	26.10	2,185,650	54,541,932	24.955	25.47	25.33	25.47	23.26	25.72	2,217,967	24.591	8.39%
2025-04-30	23.85	23.85	23.95	22.80	24.00	1,797,000	41,900,825	23.317	23.50	23.50	23.60	22.47	23.65	1,823,571	22.977	2.58%
2025-04-29	23.25	23.00	23.25	22.90	23.45	1,643,500	38,085,903	23.174	22.91	22.66	22.91	22.57	23.11	1,667,801	22.836	0.87%
2025-04-28	23.05	22.95	23.05	22.90	23.80	1,425,250	33,301,360	23.365	22.71	22.62	22.71	22.57	23.45	1,446,324	23.025	-3.15%
2025-04-25	23.80	23.80	23.95	23.80	24.60	1,957,311	47,102,739	24.065	23.45	23.45	23.60	23.45	24.24	1,986,252	23.714	-1.24%
2025-04-24	24.10	24.10	24.15	23.45	24.60	1,834,250	43,917,700	23.943	23.75	23.75	23.80	23.11	24.24	1,861,371	23.594	-2.03%
2025-04-23	24.60	24.60	24.65	23.45	24.60	2,059,000	49,526,125	24.054	24.24	24.24	24.29	23.11	24.24	2,089,444	23.703	4.90%
2025-04-22	23.45	23.40	23.45	22.60	23.45	1,753,500	40,472,600	23.081	23.11	23.06	23.11	22.27	23.11	1,779,427	22.745	3.53%
2025-04-17	22.65	22.40	22.65	22.25	23.00	1,839,500	41,789,725	22.718	22.32	22.07	22.32	21.93	22.66	1,866,699	22.387	1.34%
2025-04-16	22.35	22.30	22.35	22.00	23.45	1,973,949	43,953,247	22.267	22.02	21.98	22.02	21.68	23.11	2,003,136	21.942	-4.69%
2025-04-15	23.45	23.20	23.45	22.70	23.85	1,836,886	42,759,163	23.278	23.11	22.86	23.11	22.37	23.50	1,864,046	22.939	-1.05%
2025-04-14	23.70	23.70	23.75	23.30	24.60	1,995,500	47,752,271	23.930	23.35	23.35	23.40	22.96	24.24	2,025,006	23.581	0.64%
2025-04-11	23.55	23.55	23.90	22.20	23.80	1,863,000	43,047,925	23.107	23.21	23.21	23.55	21.88	23.45	1,890,546	22.770	3.52%
2025-04-10	22.75	22.65	22.75	22.20	23.95	2,195,500	50,602,087	23.048	22.42	22.32	22.42	21.88	23.60	2,227,963	22.712	3.88%
2025-04-09	21.90	21.85	21.95	21.05	22.40	3,363,500	73,133,050	21.743	21.58	21.53	21.63	20.74	22.07	3,413,233	21.426	-1.35%
2025-04-08	22.20	22.20	22.25	21.25	22.90	3,412,558	75,580,372	22.148	21.88	21.88	21.93	20.94	22.57	3,463,016	21.825	5.46%
2025-04-07	21.05	21.00	21.05	20.85	25.00	4,724,500	104,250,537	22.066	20.74	20.69	20.74	20.55	24.64	4,794,357	21.744	-19.19%
2025-04-03	26.05	25.90	26.05	25.85	27.40	2,318,000	61,132,750	26.373	25.67	25.52	25.67	25.47	27.00	2,352,274	25.989	-4.93%
2025-04-02	27.40	27.20	27.40	27.00	28.00	1,497,500	41,273,718	27.562	27.00	26.80	27.00	26.61	27.59	1,519,642	27.160	-0.18%
2025-04-01	27.45	27.35	27.45	26.05	27.90	2,320,398	62,323,799	26.859	27.05	26.95	27.05	25.67	27.49	2,354,708	26.468	-0.72%
2025-03-31	27.65	27.40	27.65	26.50	27.90	1,619,000	43,882,200	27.105	27.25	27.00	27.25	26.11	27.49	1,642,939	26.710	0.55%
2025-03-28	27.50	27.20	27.50	26.00	27.50	1,609,500	43,003,675	26.719	27.10	26.80	27.10	25.62	27.10	1,633,298	26.329	1.85%
2025-03-27	27.00	26.95	27.00	26.30	27.25	1,696,238	45,726,058	26.957	26.61	26.56	26.61	25.92	26.85	1,721,319	26.565	0.37%
2025-03-26	26.90	26.80	26.90	26.15	27.50	1,533,258	40,936,461	26.699	26.51	26.41	26.51	25.77	27.10	1,555,929	26.310	-3.24%
2025-03-25	27.80	27.75	27.80	27.60	29.45	1,473,000	41,383,675	28.095	27.39	27.35	27.39	27.20	29.02	1,494,780	27.685	-4.47%
2025-03-24	29.10	29.00	29.10	26.80	29.20	1,970,500	55,904,978	28.371	28.68	28.58	28.68	26.41	28.77	1,999,636	27.958	7.98%
2025-03-21	26.95	26.95	27.00	26.60	28.15	7,535,000	203,436,853	26.999	26.56	26.56	26.61	26.21	27.74	7,646,413	26.606	-4.09%
2025-03-20	28.10	28.00	28.10	27.80	29.50	1,738,500	49,803,638	28.648	27.69	27.59	27.69	27.39	29.07	1,764,206	28.230	-1.40%
2025-03-19	28.50	28.40	28.50	27.60	28.70	1,475,500	41,831,674	28.351	28.08	27.99	28.08	27.20	28.28	1,497,317	27.938	2.15%
2025-03-18	27.90	27.60	27.90	27.50	29.10	1,664,500	46,413,600	27.884	27.49	27.20	27.49	27.10	28.68	1,689,111	27.478	0.54%
2025-03-17	27.75	27.70	27.80	26.70	28.00	1,640,000	45,015,649	27.449	27.35	27.30	27.39	26.31	27.59	1,664,249	27.049	2.97%
2025-03-14	26.95	26.95	27.00	26.80	28.00	1,974,165	53,876,455	27.291	26.56	26.56	26.61	26.41	27.59	2,003,355	26.893	-2.00%
2025-03-13	27.50	27.50	27.55	26.85	29.50	2,376,000	66,074,532	27.809	27.10	27.10	27.15	26.46	29.07	2,411,132	27.404	-6.46%
2025-03-12	29.40	29.40	29.45	28.95	30.20	1,558,665	46,158,346	29.614	28.97	28.97	29.02	28.53	29.76	1,581,711	29.183	-0.68%
2025-03-11	29.60	29.60	29.70	27.50	30.65	1,599,500	47,098,464	29.446	29.17	29.17	29.27	27.10	30.20	1,623,150	29.017	0.68%
2025-03-10	29.40	29.40	29.50	28.90	30.60	1,179,000	34,696,787	29.429	28.97	28.97	29.07	28.48	30.15	1,196,433	29.000	-2.33%
2025-03-07	30.10	30.10	30.15	29.45	30.90	1,457,000	43,579,075	29.910	29.66	29.66	29.71	29.02	30.45	1,478,543	29.474	-2.59%
2025-03-06	30.90	30.65	30.95	29.30	32.00	3,332,000	101,769,777	30.543	30.45	30.20	30.50	28.87	31.53	3,381,267	30.098	5.10%
2025-03-05	29.40	29.40	29.50	27.15	30.30	3,051,000	89,403,837	29.303	28.97	28.97	29.07	26.75	29.86	3,096,112	28.876	8.29%
2025-03-04	27.15	27.15	27.35	25.55	27.50	1,542,000	40,926,046	26.541	26.75	26.75	26.95	25.18	27.10	1,564,800	26.154	0.74%
2025-03-03	26.95	26.95	27.05	26.70	28.70	1,282,500	35,733,485	27.862	26.56	26.56	26.66	26.31	28.28	1,301,463	27.456	-2.71%
2025-02-28	27.70	27.60	27.70	26.30	27.95	2,028,800	55,382,790	27.298	27.30	27.20	27.30	25.92	27.54	2,058,798	26.901	-1.42%
2025-02-27	28.10	28.00	28.10	26.60	29.00	2,007,500	55,410,000	27.602	27.69	27.59	27.69	26.21	28.58	2,037,183	27.199	-1.75%
2025-02-26	28.60	28.30	28.60	28.20	29.95	1,747,500	50,954,475	29.159	28.18	27.89	28.18	27.79	29.51	1,773,339	28.734	-0.52%
2025-02-25	28.75	28.75	28.85	27.10	30.00	2,445,500	70,472,050	28.817	28.33	28.33	28.43	26.71	29.56	2,481,659	28.397	1.95%
2025-02-24	28.20	28.15	28.20	27.55	29.45	1,598,000	45,105,230	28.226	27.79	27.74	27.79	27.15	29.02	1,621,628	27.815	-3.59%
2025-02-21	29.25	29.15	29.25	26.25	29.35	4,359,085	124,644,511	28.594	28.82	28.73	28.82	25.87	28.92	4,423,539	28.178	10.59%
2025-02-20	26.45	26.35	26.45	25.50	27.35	1,730,500	46,041,087	26.606	26.06	25.97	26.06	25.13	26.95	1,756,087	26.218	3.73%
2025-02-19	25.50	25.50	25.70	25.25	26.10	1,600,000	41,056,425	25.660	25.13	25.13	25.33	24.88	25.72	1,623,658	25.286	-1.92%
2025-02-18	26.00	25.85	26.00	25.10	26.30	1,627,500	41,765,375	25.662	25.62	25.47	25.62	24.73	25.92	1,651,564	25.288	-1.14%
2025-02-17	26.30	26.05	26.30	24.60	26.35	1,617,500	41,466,277	25.636	25.92	25.67	25.92	24.24	25.97	1,641,416	25.262	1.74%
2025-02-14	25.85	25.75	25.85	24.90	27.00	1,951,500	50,319,047	25.785	25.47	25.37	25.47	24.54	26.61	1,980,355	25.409	-3.90%
2025-02-13	26.90	26.80	26.90	26.50	28.65	1,499,500	40,967,080	27.321	26.51	26.41	26.51	26.11	28.23	1,521,672	26.922	-5.78%
2025-02-12	28.55	28.20	28.55	26.75	28.95	1,364,022	38,292,855	28.074	28.13	27.79	28.13	26.36	28.53	1,384,190	27.664	6.33%
2025-02-11	26.85	26.85	27.40	26.80	29.30	1,434,000	39,462,836	27.519	26.46	26.46	27.00	26.41	28.87	1,455,203	27.118	-4.11%
2025-02-10	28.00	28.00	28.20	27.65	28.70	944,011	26,428,106	27.996	27.59	27.59	27.79	27.25	28.28	957,969	27.588	-0.71%
2025-02-07	28.20	27.95	28.20	27.65	29.65	2,100,500	59,260,708	28.213	27.79	27.54	27.79	27.25	29.22	2,131,558	27.802	0.18%
2025-02-06	28.15	28.05	28.15	26.10	28.85	2,303,500	64,496,250	27.999	27.74	27.64	27.74	25.72	28.43	2,337,560	27.591	7.85%
2025-02-05	26.10	26.10	26.15	25.35	26.45	1,571,500	40,167,247	25.560	25.72	25.72	25.77	24.98	26.06	1,594,736	25.187	-0.95%
2025-02-04	26.35	26.35	26.45	24.15	26.75	1,952,280	50,706,698	25.973	25.97	25.97	26.06	23.80	26.36	1,981,147	25.595	9.11%
2025-02-03	24.15	24.15	24.20	23.00	25.00	1,322,726	31,303,273	23.666	23.80	23.80	23.85	22.66	24.64	1,342,284	23.321	-1.83%
2025-01-28	24.60	24.35	24.60	23.75	24.75	572,000	13,874,325	24.256	24.24	24.00	24.24	23.40	24.39	580,458	23.902	1.03%
2025-01-27	24.35	24.35	24.40	24.05	25.25	1,113,000	27,261,787	24.494	24.00	24.00	24.04	23.70	24.88	1,129,457	24.137	-3.37%
2025-01-24	25.20	25.10	25.20	23.65	25.60	1,184,500	29,421,837	24.839	24.83	24.73	24.83	23.31	25.23	1,202,014	24.477	4.78%
2025-01-23	24.05	23.90	24.05	23.30	24.50	3,747,000	84,764,125	22.622	23.70	23.55	23.70	22.96	24.14	3,802,403	22.292	2.56%
2025-01-22	23.45	23.45	23.50	23.25	25.85	3,627,500	87,453,487	24.109	23.11	23.11	23.16	22.91	25.47	3,681,136	23.757	-8.75%
2025-01-21	25.70	25.65	25.70	24.15	26.50	3,122,500	79,703,437	25.526	25.33	25.28	25.33	23.80	26.11	3,168,669	25.154	3.63%
2025-01-20	24.80	24.75	24.80	23.50	25.65	2,539,000	59,747,355	23.532	24.44	24.39	24.44	23.16	25.28	2,576,542	23.189	4.20%
2025-01-17	23.80	23.70	23.80	23.20	24.15	988,000	23,357,225	23.641	23.45	23.35	23.45	22.86	23.80	1,002,609	23.296	0.63%
2025-01-16	23.65	23.65	23.85	23.50	24.75	44,567,000	721,513,600	16.189	23.31	23.31	23.50	23.16	24.39	45,225,970	15.954	-1.87%
2025-01-15	24.10	24.05	24.10	23.95	25.75	1,408,500	34,613,712	24.575	23.75	23.70	23.75	23.60	25.37	1,429,326	24.217	-6.41%
2025-01-14	25.75	25.65	25.75	24.55	25.90	931,500	23,715,750	25.460	25.37	25.28	25.37	24.19	25.52	945,273	25.089	4.67%
2025-01-13	24.60	24.60	24.85	24.10	25.05	693,000	17,086,375	24.656	24.24	24.24	24.49	23.75	24.69	703,247	24.296	-1.01%
2025-01-10	24.85	24.80	24.85	23.60	25.25	1,526,500	37,633,275	24.653	24.49	24.44	24.49	23.26	24.88	1,549,071	24.294	2.69%
2025-01-09	24.20	24.00	24.20	23.00	24.95	2,344,500	56,181,062	23.963	23.85	23.65	23.85	22.66	24.59	2,379,166	23.614	-3.01%
2025-01-08	24.95	24.80	24.95	24.05	26.60	2,639,800	65,349,438	24.756	24.59	24.44	24.59	23.70	26.21	2,678,832	24.395	-6.20%
2025-01-07	26.60	26.15	26.60	26.15	28.10	4,237,500	113,979,725	26.898	26.21	25.77	26.21	25.77	27.69	4,300,156	26.506	-1.12%
2025-01-06	26.90	26.65	26.90	24.75	27.20	5,348,000	139,304,775	26.048	26.51	26.26	26.51	24.39	26.80	5,427,076	25.668	8.03%
2025-01-03	24.90	24.90	25.00	22.80	26.00	2,565,500	62,739,872	24.455	24.54	24.54	24.64	22.47	25.62	2,603,434	24.099	7.56%
2025-01-02	23.15	23.10	23.15	22.90	24.75	1,873,500	44,042,625	23.508	22.81	22.76	22.81	22.57	24.39	1,901,202	23.166	-7.03%
2024-12-31	24.90	24.90	24.95	23.20	24.90	1,754,000	42,350,962	24.145	24.54	24.54	24.59	22.86	24.54	1,779,935	23.794	2.47%
2024-12-30	24.30	24.25	24.30	22.25	24.40	3,599,000	85,057,151	23.634	23.95	23.90	23.95	21.93	24.04	3,652,215	23.289	11.72%
2024-12-27	21.75	21.75	21.95	21.05	23.25	2,977,500	66,246,737	22.249	21.43	21.43	21.63	20.74	22.91	3,021,525	21.925	4.32%
2024-12-24	20.85	20.80	20.90	19.90	22.20	2,942,500	61,080,365	20.758	20.55	20.50	20.60	19.61	21.88	2,986,008	20.456	-5.23%
2024-12-23	22.00	21.90	22.00	18.94	22.90	8,334,049	175,635,360	21.074	21.68	21.58	21.68	18.66	22.57	8,457,277	20.767	11.00%
2024-12-20	19.82	19.82	19.84	17.72	20.00	5,968,012	113,010,228	18.936	19.53	19.53	19.55	17.46	19.71	6,056,255	18.660	10.85%
2024-12-19	17.88	17.86	17.88	17.02	18.18	2,710,659	47,830,167	17.645	17.62	17.60	17.62	16.77	17.92	2,750,739	17.388	3.35%
2024-12-18	17.30	17.30	17.42	15.52	17.64	3,569,000	60,224,736	16.874	17.05	17.05	17.17	15.29	17.38	3,621,771	16.629	10.76%
2024-12-17	15.62	15.60	15.68	13.98	15.98	2,984,000	45,972,258	15.406	15.39	15.37	15.45	13.78	15.75	3,028,122	15.182	10.78%
2024-12-16	14.10	14.10	14.12	13.72	14.22	1,203,500	16,862,464	14.011	13.89	13.89	13.91	13.52	14.01	1,221,295	13.807	2.77%
2024-12-13	13.72	13.60	13.72	13.40	13.74	1,164,000	15,827,970	13.598	13.52	13.40	13.52	13.20	13.54	1,181,211	13.400	1.78%
2024-12-12	13.48	13.48	13.60	13.30	13.64	1,155,000	15,570,020	13.481	13.28	13.28	13.40	13.11	13.44	1,172,078	13.284	0.90%
2024-12-11	13.36	13.36	13.40	12.94	13.62	1,154,000	15,228,500	13.196	13.17	13.17	13.20	12.75	13.42	1,171,063	13.004	3.25%
2024-12-10	12.94	12.86	12.94	12.72	13.32	886,472	11,435,113	12.900	12.75	12.67	12.75	12.53	13.13	899,579	12.712	-1.52%
2024-12-09	13.14	13.06	13.14	13.00	13.78	1,101,500	14,759,517	13.400	12.95	12.87	12.95	12.81	13.58	1,117,787	13.204	-3.52%
2024-12-06	13.62	13.62	13.64	13.54	14.14	581,200	7,979,004	13.729	13.42	13.42	13.44	13.34	13.93	589,794	13.528	-3.68%
2024-12-05	14.14	14.06	14.14	13.88	14.14	610,800	8,562,776	14.019	13.93	13.86	13.93	13.68	13.93	619,831	13.815	0.57%
2024-12-04	14.06	13.98	14.06	13.98	14.52	534,500	7,583,758	14.189	13.86	13.78	13.86	13.78	14.31	542,403	13.982	-1.95%
2024-12-03	14.34	14.34	14.40	13.92	14.48	1,067,500	15,141,375	14.184	14.13	14.13	14.19	13.72	14.27	1,083,284	13.977	2.87%
2024-12-02	13.94	13.94	14.08	13.94	14.38	646,000	9,151,800	14.167	13.74	13.74	13.87	13.74	14.17	655,552	13.960	-3.19%
2024-11-29	14.40	14.34	14.40	14.12	14.50	1,525,500	21,875,970	14.340	14.19	14.13	14.19	13.91	14.29	1,548,056	14.131	-0.69%
2024-11-28	14.50	14.34	14.52	14.14	14.50	922,500	13,229,290	14.341	14.29	14.13	14.31	13.93	14.29	936,140	14.132	0.69%
2024-11-27	14.40	14.34	14.40	13.98	14.52	972,000	13,914,455	14.315	14.19	14.13	14.19	13.78	14.31	986,372	14.107	2.86%
2024-11-26	14.00	14.00	14.02	13.88	14.60	755,000	10,632,730	14.083	13.80	13.80	13.82	13.68	14.39	766,163	13.878	-4.11%
2024-11-25	14.60	14.50	14.60	14.38	14.72	2,817,000	40,173,230	14.261	14.39	14.29	14.39	14.17	14.51	2,858,652	14.053	0.83%
2024-11-22	14.48	14.34	14.48	14.16	14.48	2,805,000	39,703,458	14.155	14.27	14.13	14.27	13.95	14.27	2,846,475	13.948	1.69%
2024-11-21	14.24	14.14	14.24	14.14	14.72	1,046,500	15,047,746	14.379	14.03	13.93	14.03	13.93	14.51	1,061,974	14.170	-3.26%
2024-11-20	14.72	14.62	14.72	14.50	14.86	1,305,500	19,118,730	14.645	14.51	14.41	14.51	14.29	14.64	1,324,803	14.431	1.52%
2024-11-19	14.50	14.50	14.52	14.44	14.82	915,500	13,322,510	14.552	14.29	14.29	14.31	14.23	14.60	929,037	14.340	-2.03%
2024-11-18	14.80	14.70	14.80	14.72	15.26	1,012,000	15,065,705	14.887	14.58	14.49	14.58	14.51	15.04	1,026,963	14.670	-0.40%
2024-11-15	14.86	14.78	14.86	14.28	15.24	1,161,000	17,228,535	14.839	14.64	14.56	14.64	14.07	15.02	1,178,167	14.623	3.77%
2024-11-14	14.32	14.30	14.40	14.18	14.42	1,135,000	16,245,293	14.313	14.11	14.09	14.19	13.97	14.21	1,151,782	14.104	0.85%
2024-11-13	14.20	14.12	14.20	14.06	14.48	878,500	12,481,164	14.207	13.99	13.91	13.99	13.86	14.27	891,490	14.000	-1.93%
2024-11-12	14.48	14.48	14.52	14.30	14.64	1,030,500	14,902,467	14.461	14.27	14.27	14.31	14.09	14.43	1,045,737	14.251	1.26%
2024-11-11	14.30	14.26	14.30	14.14	14.54	1,005,500	14,389,540	14.311	14.09	14.05	14.09	13.93	14.33	1,020,367	14.102	-0.14%
2024-11-08	14.32	14.28	14.40	14.28	14.56	1,004,000	14,436,480	14.379	14.11	14.07	14.19	14.07	14.35	1,018,845	14.169	-0.42%
2024-11-07	14.38	14.38	14.46	14.28	14.80	1,750,000	25,254,070	14.431	14.17	14.17	14.25	14.07	14.58	1,775,876	14.221	-2.84%
2024-11-06	14.80	14.70	14.80	14.72	15.10	3,061,000	44,400,930	14.505	14.58	14.49	14.58	14.51	14.88	3,106,260	14.294	-1.60%
2024-11-05	15.04	15.04	15.06	14.96	15.20	970,500	14,616,410	15.061	14.82	14.82	14.84	14.74	14.98	984,850	14.841	-1.05%
2024-11-04	15.20	15.20	15.22	15.00	15.36	1,061,500	16,084,110	15.152	14.98	14.98	15.00	14.78	15.14	1,077,195	14.931	0.80%
2024-11-01	15.08	15.04	15.08	14.96	15.56	1,444,500	21,869,170	15.140	14.86	14.82	14.86	14.74	15.33	1,465,858	14.919	-0.92%
2024-10-31	15.22	15.22	15.24	15.04	15.38	1,041,000	15,839,550	15.216	15.00	15.00	15.02	14.82	15.16	1,056,392	14.994	1.20%
2024-10-30	15.04	15.00	15.04	14.80	15.52	2,081,500	31,164,520	14.972	14.82	14.78	14.82	14.58	15.29	2,112,277	14.754	-2.72%
2024-10-29	15.46	15.36	15.46	15.10	15.46	949,000	14,556,420	15.339	15.23	15.14	15.23	14.88	15.23	963,032	15.115	0.78%
2024-10-28	15.34	15.10	15.34	14.90	15.70	962,500	14,666,740	15.238	15.12	14.88	15.12	14.68	15.47	976,732	15.016	-1.29%
2024-10-25	15.54	15.38	15.54	14.88	15.54	1,054,000	15,966,320	15.148	15.31	15.16	15.31	14.66	15.31	1,069,584	14.928	2.91%
2024-10-24	15.10	15.10	15.26	14.92	15.24	1,003,500	15,102,400	15.050	14.88	14.88	15.04	14.70	15.02	1,018,338	14.830	0.00%
2024-10-23	15.10	15.00	15.10	14.80	15.16	970,189	14,568,897	15.017	14.88	14.78	14.88	14.58	14.94	984,534	14.798	0.53%
2024-10-22	15.02	15.02	15.04	14.92	15.36	1,097,000	16,541,890	15.079	14.80	14.80	14.82	14.70	15.14	1,113,220	14.859	-2.21%
2024-10-21	15.36	15.36	15.42	15.16	15.48	942,500	14,430,770	15.311	15.14	15.14	15.20	14.94	15.25	956,436	15.088	-0.78%
2024-10-18	15.48	15.32	15.48	15.14	15.52	936,500	14,413,240	15.391	15.25	15.10	15.25	14.92	15.29	950,347	15.166	2.25%
2024-10-17	15.14	15.14	15.20	15.08	15.76	985,249	15,154,442	15.381	14.92	14.92	14.98	14.86	15.53	999,817	15.157	-3.57%
2024-10-16	15.70	15.62	15.70	15.00	15.72	1,516,565	23,315,077	15.374	15.47	15.39	15.47	14.78	15.49	1,538,989	15.150	3.02%
2024-10-15	15.24	15.18	15.24	14.50	15.30	1,259,000	19,000,720	15.092	15.02	14.96	15.02	14.29	15.08	1,277,616	14.872	5.10%
2024-10-14	14.50	14.44	14.50	14.24	14.76	1,047,500	15,214,060	14.524	14.29	14.23	14.29	14.03	14.54	1,062,988	14.313	-0.55%
2024-10-10	14.58	14.58	14.70	14.34	14.68	1,091,689	15,886,824	14.553	14.37	14.37	14.49	14.13	14.47	1,107,831	14.340	0.00%
2024-10-09	14.58	14.40	14.58	13.66	14.68	1,356,000	19,345,870	14.267	14.37	14.19	14.37	13.46	14.47	1,376,050	14.059	6.42%
2024-10-08	13.70	13.62	13.70	13.58	13.80	1,049,000	14,334,310	13.665	13.50	13.42	13.50	13.38	13.60	1,064,511	13.466	0.74%
2024-10-07	13.60	13.46	13.60	13.46	13.92	1,385,500	18,860,160	13.613	13.40	13.26	13.40	13.26	13.72	1,405,986	13.414	-1.31%
2024-10-04	13.78	13.78	13.90	13.60	14.20	1,046,000	14,450,790	13.815	13.58	13.58	13.70	13.40	13.99	1,061,466	13.614	-2.82%
2024-10-03	14.18	14.00	14.18	13.60	14.28	1,059,500	14,912,600	14.075	13.97	13.80	13.97	13.40	14.07	1,075,166	13.870	1.14%
2024-10-02	14.02	14.00	14.12	13.64	14.12	1,138,500	15,760,990	13.844	13.82	13.80	13.91	13.44	13.91	1,155,334	13.642	0.86%
2024-09-30	13.90	13.90	13.94	13.72	14.36	2,126,500	29,683,278	13.959	13.70	13.70	13.74	13.52	14.15	2,157,943	13.755	-2.39%
2024-09-27	14.24	14.20	14.24	14.16	14.88	1,847,000	26,706,750	14.460	14.03	13.99	14.03	13.95	14.66	1,874,310	14.249	-1.79%
2024-09-26	14.50	14.44	14.50	14.38	14.94	1,140,500	16,664,460	14.612	14.29	14.23	14.29	14.17	14.72	1,157,363	14.399	-2.68%
2024-09-25	14.90	14.72	14.90	14.72	15.00	1,118,000	16,639,101	14.883	14.68	14.51	14.68	14.51	14.78	1,134,531	14.666	0.00%
2024-09-24	14.90	14.82	14.90	14.56	14.90	1,106,000	16,362,480	14.794	14.68	14.60	14.68	14.35	14.68	1,122,353	14.579	2.34%
2024-09-23	14.56	14.52	14.56	14.44	14.80	1,052,000	15,298,200	14.542	14.35	14.31	14.35	14.23	14.58	1,067,555	14.330	0.83%
2024-09-20	14.44	14.42	14.44	14.16	14.52	1,257,500	18,070,090	14.370	14.23	14.21	14.23	13.95	14.31	1,276,093	14.160	1.55%
2024-09-19	14.22	14.12	14.22	14.12	14.48	1,008,000	14,441,560	14.327	14.01	13.91	14.01	13.91	14.27	1,022,904	14.118	-0.84%
2024-09-17	14.34	14.34	14.46	14.24	14.44	1,019,000	14,633,650	14.361	14.13	14.13	14.25	14.03	14.23	1,034,067	14.152	-0.14%
2024-09-16	14.36	14.34	14.38	14.10	14.48	1,071,500	15,321,500	14.299	14.15	14.13	14.17	13.89	14.27	1,087,343	14.091	0.56%
2024-09-13	14.28	14.28	14.42	13.84	14.46	1,252,500	17,734,680	14.159	14.07	14.07	14.21	13.64	14.25	1,271,020	13.953	3.18%
2024-09-12	13.84	13.82	13.94	13.70	14.00	1,159,654	16,119,923	13.901	13.64	13.62	13.74	13.50	13.80	1,176,801	13.698	-0.06%
2024-09-11	13.98	13.74	13.98	13.48	13.98	1,243,000	17,136,520	13.786	13.65	13.41	13.65	13.16	13.65	1,273,403	13.457	2.19%
2024-09-10	13.68	13.60	13.70	13.34	13.72	1,125,500	15,193,610	13.499	13.35	13.28	13.37	13.02	13.39	1,153,029	13.177	2.55%
2024-09-09	13.34	13.28	13.34	13.10	13.70	842,000	11,184,000	13.283	13.02	12.96	13.02	12.79	13.37	862,595	12.966	-2.63%
2024-09-05	13.70	13.68	13.70	13.42	13.70	925,500	12,544,340	13.554	13.37	13.35	13.37	13.10	13.37	948,137	13.231	1.03%
2024-09-04	13.56	13.56	13.62	13.14	13.86	1,243,500	16,995,490	13.668	13.24	13.24	13.29	12.83	13.53	1,273,915	13.341	2.26%
2024-09-03	13.26	13.20	13.32	13.12	13.40	817,000	10,849,738	13.280	12.94	12.88	13.00	12.81	13.08	836,983	12.963	-0.30%
2024-09-02	13.30	13.14	13.30	12.76	13.36	935,000	12,302,149	13.157	12.98	12.83	12.98	12.46	13.04	957,869	12.843	2.31%
2024-08-30	13.00	12.90	13.00	12.82	13.12	3,322,500	43,159,893	12.990	12.69	12.59	12.69	12.51	12.81	3,403,765	12.680	0.46%
2024-08-29	12.94	12.94	12.98	12.58	12.98	964,000	12,288,524	12.747	12.63	12.63	12.67	12.28	12.67	987,579	12.443	0.15%
2024-08-28	12.92	12.90	12.92	12.60	12.92	912,000	11,655,233	12.780	12.61	12.59	12.61	12.30	12.61	934,307	12.475	1.73%
2024-08-27	12.70	12.68	12.70	12.54	12.86	840,500	10,643,745	12.664	12.40	12.38	12.40	12.24	12.55	861,058	12.361	0.16%
2024-08-26	12.68	12.68	12.70	12.56	12.82	894,000	11,368,125	12.716	12.38	12.38	12.40	12.26	12.51	915,866	12.412	0.16%
2024-08-23	12.66	12.60	12.66	12.52	12.80	752,000	9,490,510	12.620	12.36	12.30	12.36	12.22	12.49	770,393	12.319	0.48%
2024-08-22	12.60	12.60	12.66	12.54	12.90	725,000	9,162,350	12.638	12.30	12.30	12.36	12.24	12.59	742,733	12.336	-1.10%
2024-08-21	12.74	12.72	12.80	12.64	12.84	762,000	9,725,810	12.764	12.44	12.42	12.49	12.34	12.53	780,638	12.459	-0.78%
2024-08-20	12.84	12.64	12.84	12.40	13.00	792,000	10,046,424	12.685	12.53	12.34	12.53	12.10	12.69	811,372	12.382	-1.23%
2024-08-19	13.00	12.90	13.02	12.82	13.08	1,292,500	16,790,280	12.991	12.69	12.59	12.71	12.51	12.77	1,324,113	12.680	0.78%
2024-08-16	12.90	12.84	12.90	12.30	12.98	1,217,500	15,633,780	12.841	12.59	12.53	12.59	12.01	12.67	1,247,279	12.534	4.88%
2024-08-15	12.30	12.26	12.30	12.24	12.62	874,500	10,826,230	12.380	12.01	11.97	12.01	11.95	12.32	895,889	12.084	-2.54%
2024-08-14	12.62	12.48	12.62	12.32	12.88	1,173,500	14,815,290	12.625	12.32	12.18	12.32	12.03	12.57	1,202,203	12.323	-1.41%
2024-08-13	12.80	12.80	12.82	12.22	13.54	2,830,500	35,956,186	12.703	12.49	12.49	12.51	11.93	13.22	2,899,731	12.400	4.75%
2024-08-12	12.22	12.18	12.22	12.06	12.28	959,500	11,689,580	12.183	11.93	11.89	11.93	11.77	11.99	982,968	11.892	1.83%
2024-08-09	12.00	12.00	12.10	11.86	12.18	1,029,500	12,396,130	12.041	11.71	11.71	11.81	11.58	11.89	1,054,681	11.753	0.33%
2024-08-08	11.96	11.82	11.96	11.80	12.14	690,500	8,268,000	11.974	11.67	11.54	11.67	11.52	11.85	707,389	11.688	1.36%
2024-08-07	11.80	11.80	11.84	11.44	11.82	899,000	10,514,488	11.696	11.52	11.52	11.56	11.17	11.54	920,989	11.417	2.08%
2024-08-06	11.56	11.50	11.56	10.76	11.58	728,500	8,151,240	11.189	11.28	11.23	11.28	10.50	11.30	746,318	10.922	7.64%
2024-08-05	10.74	10.68	10.76	10.70	11.54	615,500	6,755,930	10.976	10.48	10.43	10.50	10.44	11.26	630,555	10.714	-6.45%
2024-08-02	11.48	11.36	11.48	11.40	11.58	488,000	5,602,090	11.480	11.21	11.09	11.21	11.13	11.30	499,936	11.206	-0.17%
2024-08-01	11.50	11.50	11.52	10.96	11.74	890,000	10,034,270	11.275	11.23	11.23	11.24	10.70	11.46	911,769	11.005	-2.04%
2024-07-31	11.74	11.72	11.74	11.36	11.78	616,500	7,131,220	11.567	11.46	11.44	11.46	11.09	11.50	631,579	11.291	2.62%
2024-07-30	11.44	11.34	11.44	11.14	11.44	548,000	6,189,085	11.294	11.17	11.07	11.17	10.87	11.17	561,404	11.024	1.06%
2024-07-29	11.32	11.20	11.32	11.16	11.50	655,000	7,396,474	11.292	11.05	10.93	11.05	10.89	11.23	671,021	11.023	1.07%
2024-07-26	11.20	11.20	11.28	11.08	11.50	619,000	6,996,450	11.303	10.93	10.93	11.01	10.82	11.23	634,140	11.033	-0.88%
2024-07-25	11.30	11.28	11.30	11.08	12.16	1,123,000	12,971,390	11.551	11.03	11.01	11.03	10.82	11.87	1,150,468	11.275	-7.07%
2024-07-24	12.16	12.08	12.16	12.06	12.36	577,000	7,033,790	12.190	11.87	11.79	11.87	11.77	12.06	591,113	11.899	-0.65%
2024-07-23	12.24	12.22	12.32	12.14	12.36	592,500	7,242,850	12.224	11.95	11.93	12.03	11.85	12.06	606,992	11.932	0.33%
2024-07-22	12.20	12.04	12.24	11.94	12.24	1,045,000	12,656,690	12.112	11.91	11.75	11.95	11.65	11.95	1,070,560	11.822	1.84%
2024-07-19	11.98	11.86	11.98	11.52	12.36	880,500	10,536,540	11.967	11.69	11.58	11.69	11.24	12.06	902,036	11.681	1.18%
2024-07-18	11.84	11.84	11.94	11.84	11.98	689,000	8,208,220	11.913	11.56	11.56	11.65	11.56	11.69	705,852	11.629	-0.67%
2024-07-17	11.92	11.92	12.00	11.90	12.12	430,000	5,150,584	11.978	11.64	11.64	11.71	11.62	11.83	440,517	11.692	-0.83%
2024-07-16	12.02	12.02	12.06	11.82	12.08	591,000	7,065,736	11.956	11.73	11.73	11.77	11.54	11.79	605,455	11.670	0.17%
2024-07-15	12.00	12.00	12.10	11.62	12.08	607,500	7,225,610	11.894	11.71	11.71	11.81	11.34	11.79	622,359	11.610	2.92%
2024-07-12	11.66	11.64	11.76	11.56	11.78	577,500	6,731,863	11.657	11.38	11.36	11.48	11.28	11.50	591,625	11.379	-0.34%
2024-07-11	11.70	11.60	11.72	11.50	11.72	497,000	5,780,650	11.631	11.42	11.32	11.44	11.23	11.44	509,156	11.353	0.86%
2024-07-10	11.60	11.46	11.62	11.42	11.76	607,000	7,013,450	11.554	11.32	11.19	11.34	11.15	11.48	621,847	11.278	-1.69%
2024-07-09	11.80	11.62	11.80	11.54	11.80	508,500	5,906,990	11.617	11.52	11.34	11.52	11.26	11.52	520,937	11.339	-0.17%
2024-07-08	11.82	11.62	11.84	11.34	11.82	688,500	7,948,865	11.545	11.54	11.34	11.56	11.07	11.54	705,340	11.270	1.90%
2024-07-05	11.60	11.48	11.60	11.42	12.22	898,000	10,441,739	11.628	11.32	11.21	11.32	11.15	11.93	919,964	11.350	-4.92%
2024-07-04	12.20	12.04	12.20	12.00	12.20	561,000	6,800,080	12.121	11.91	11.75	11.91	11.71	11.91	574,722	11.832	0.49%
2024-07-03	12.14	12.14	12.30	12.08	12.30	539,000	6,552,104	12.156	11.85	11.85	12.01	11.79	12.01	552,183	11.866	-0.82%
2024-07-02	12.24	12.18	12.26	12.02	12.30	512,500	6,230,740	12.158	11.95	11.89	11.97	11.73	12.01	525,035	11.867	-0.97%
2024-06-28	12.36	12.32	12.36	12.02	12.44	538,500	6,636,000	12.323	12.06	12.03	12.06	11.73	12.14	551,671	12.029	2.83%
2024-06-27	12.02	12.00	12.02	11.86	12.44	617,000	7,422,370	12.030	11.73	11.71	11.73	11.58	12.14	632,091	11.743	-2.91%
2024-06-26	12.38	12.22	12.38	11.90	12.38	709,000	8,624,720	12.165	12.08	11.93	12.08	11.62	12.08	726,341	11.874	2.65%
2024-06-25	12.06	12.06	12.10	11.84	12.24	650,000	7,851,560	12.079	11.77	11.77	11.81	11.56	11.95	665,898	11.791	-0.33%
2024-06-24	12.10	11.98	12.10	11.94	12.72	867,500	10,666,130	12.295	11.81	11.69	11.81	11.65	12.42	888,718	12.002	-4.42%
2024-06-21	12.66	12.62	12.70	12.38	12.72	657,500	8,249,840	12.547	12.36	12.32	12.40	12.08	12.42	673,582	12.248	1.12%
2024-06-20	12.52	12.48	12.62	12.36	12.66	515,000	6,453,900	12.532	12.22	12.18	12.32	12.06	12.36	527,596	12.233	0.32%
2024-06-19	12.48	12.30	12.48	11.74	12.56	1,042,000	12,690,251	12.179	12.18	12.01	12.18	11.46	12.26	1,067,486	11.888	2.97%
2024-06-18	12.12	12.00	12.12	11.80	12.16	911,000	10,923,953	11.991	11.83	11.71	11.83	11.52	11.87	933,282	11.705	0.66%
2024-06-17	12.04	11.96	12.04	11.64	12.22	880,000	10,440,860	11.865	11.75	11.67	11.75	11.36	11.93	901,524	11.581	2.56%
2024-06-14	11.74	11.62	11.74	11.30	11.88	848,500	9,904,450	11.673	11.46	11.34	11.46	11.03	11.60	869,254	11.394	3.35%
2024-06-13	11.36	11.34	11.44	11.24	11.44	657,000	7,460,770	11.356	11.09	11.07	11.17	10.97	11.17	673,070	11.085	-0.18%
2024-06-12	11.38	11.26	11.40	11.08	11.38	640,500	7,185,020	11.218	11.11	10.99	11.13	10.82	11.11	656,166	10.950	1.79%
2024-06-11	11.40	11.30	11.40	11.00	11.50	947,000	10,646,275	11.242	10.91	10.82	10.91	10.53	11.01	989,254	10.762	2.89%
2024-06-07	11.08	11.08	11.12	10.82	11.10	632,500	6,933,000	10.961	10.61	10.61	10.65	10.36	10.63	660,721	10.493	0.36%
2024-06-06	11.04	10.94	11.06	10.78	11.16	672,000	7,386,050	10.991	10.57	10.47	10.59	10.32	10.68	701,984	10.522	1.28%
2024-06-05	10.90	10.78	10.90	10.64	10.92	4,715,500	47,714,830	10.119	10.43	10.32	10.43	10.19	10.45	4,925,898	9.6865	0.18%
2024-06-04	10.88	10.82	10.88	10.74	11.16	839,000	9,168,365	10.928	10.42	10.36	10.42	10.28	10.68	876,435	10.461	0.74%
2024-06-03	10.80	10.80	10.86	10.54	11.36	1,118,500	12,264,700	10.965	10.34	10.34	10.40	10.09	10.87	1,168,406	10.497	-2.70%
2024-05-31	11.10	11.04	11.10	10.50	11.28	1,050,500	11,506,900	10.954	10.63	10.57	10.63	10.05	10.80	1,097,372	10.486	5.71%
2024-05-30	10.50	10.50	10.54	10.20	10.72	702,500	7,358,350	10.475	10.05	10.05	10.09	9.764	10.26	733,844	10.027	2.94%
2024-05-29	10.20	10.10	10.20	10.02	10.28	650,500	6,612,040	10.165	9.764	9.669	9.764	9.592	9.841	679,524	9.7304	0.59%
2024-05-28	10.14	10.06	10.14	9.800	10.16	764,000	7,642,105	10.003	9.707	9.630	9.707	9.381	9.726	798,088	9.5755	2.94%
2024-05-27	9.850	9.770	9.850	9.360	9.860	1,630,500	15,640,530	9.5925	9.429	9.353	9.429	8.960	9.439	1,703,250	9.1828	4.56%
2024-05-24	9.420	9.420	9.500	8.910	9.660	1,593,000	14,953,413	9.3870	9.018	9.018	9.094	8.529	9.247	1,664,077	8.9860	5.02%
2024-05-23	8.970	8.870	8.970	8.780	8.990	666,500	5,908,895	8.8656	8.587	8.491	8.587	8.405	8.606	696,238	8.4869	-0.11%
2024-05-22	8.980	8.930	8.980	8.770	8.990	1,112,500	9,931,956	8.9276	8.596	8.549	8.596	8.395	8.606	1,162,138	8.5463	2.39%
2024-05-21	8.770	8.770	8.800	8.700	8.970	803,000	7,101,385	8.8436	8.395	8.395	8.424	8.328	8.587	838,829	8.4658	-0.90%
2024-05-20	8.850	8.850	8.860	8.840	8.940	642,500	5,713,630	8.8928	8.472	8.472	8.482	8.462	8.558	671,167	8.5130	-0.56%
2024-05-17	8.900	8.780	8.910	8.710	9.050	914,500	8,097,121	8.8542	8.520	8.405	8.529	8.338	8.663	955,303	8.4760	-1.11%
2024-05-16	9.000	8.990	9.000	8.960	9.140	916,500	8,306,965	9.0638	8.616	8.606	8.616	8.577	8.750	957,393	8.6767	0.00%
2024-05-14	9.000	8.990	9.000	8.870	9.120	769,000	6,920,500	8.9993	8.616	8.606	8.616	8.491	8.730	803,312	8.6150	0.45%
2024-05-13	8.960	8.950	8.970	8.830	8.990	732,000	6,523,355	8.9117	8.577	8.568	8.587	8.453	8.606	764,661	8.5310	0.11%
2024-05-10	8.950	8.940	8.950	8.780	9.100	814,500	7,231,160	8.8780	8.568	8.558	8.568	8.405	8.711	850,842	8.4988	-1.32%
2024-05-09	9.070	8.890	9.080	8.720	9.070	945,000	8,441,855	8.9332	8.683	8.510	8.692	8.348	8.683	987,164	8.5516	3.78%
2024-05-08	8.740	8.740	8.840	8.690	8.910	759,500	6,667,595	8.7789	8.367	8.367	8.462	8.319	8.529	793,388	8.4040	-1.91%
2024-05-07	8.910	8.880	8.920	8.690	9.080	761,500	6,751,420	8.8659	8.529	8.501	8.539	8.319	8.692	795,477	8.4873	-1.22%
2024-05-06	9.020	8.970	9.020	8.940	9.320	749,000	6,766,370	9.0339	8.635	8.587	8.635	8.558	8.922	782,419	8.6480	-0.22%
2024-05-03	9.040	9.040	9.130	8.900	9.230	882,000	8,009,095	9.0806	8.654	8.654	8.740	8.520	8.836	921,353	8.6928	-1.20%
2024-05-02	9.150	9.080	9.150	8.680	9.280	1,272,500	11,452,755	9.0002	8.759	8.692	8.759	8.309	8.884	1,329,277	8.6158	4.21%
2024-04-30	8.780	8.600	8.780	7.870	8.780	3,788,500	30,342,440	8.0091	8.405	8.233	8.405	7.534	8.405	3,957,537	7.6670	10.72%
2024-04-29	7.930	7.930	8.000	7.720	8.110	1,866,500	14,790,030	7.9239	7.591	7.591	7.658	7.390	7.764	1,949,780	7.5855	-2.22%
2024-04-26	8.110	8.070	8.110	8.000	8.160	815,000	6,573,065	8.0651	7.764	7.725	7.764	7.658	7.811	851,364	7.7206	-0.12%
2024-04-25	8.120	8.040	8.120	7.990	8.120	695,000	5,599,210	8.0564	7.773	7.697	7.773	7.649	7.773	726,010	7.7123	0.50%
2024-04-24	8.080	8.000	8.080	7.990	8.130	1,041,000	8,365,270	8.0358	7.735	7.658	7.735	7.649	7.783	1,087,448	7.6926	1.00%
2024-04-23	8.000	7.960	8.000	7.930	8.100	822,500	6,573,745	7.9924	7.658	7.620	7.658	7.591	7.754	859,199	7.6510	-0.50%
2024-04-22	8.040	8.000	8.040	7.920	8.150	903,500	7,224,605	7.9962	7.697	7.658	7.697	7.582	7.802	943,813	7.6547	-0.62%
2024-04-19	8.090	8.070	8.140	8.020	8.140	681,000	5,490,500	8.0624	7.744	7.725	7.792	7.677	7.792	711,385	7.7180	0.12%
2024-04-18	8.080	8.060	8.080	8.060	8.200	876,000	7,109,855	8.1163	7.735	7.716	7.735	7.716	7.850	915,086	7.7696	-1.22%
2024-04-17	8.180	8.140	8.180	8.080	8.200	709,000	5,765,379	8.1317	7.831	7.792	7.831	7.735	7.850	740,634	7.7844	0.99%
2024-04-16	8.100	8.050	8.100	7.950	8.200	968,000	7,780,515	8.0377	7.754	7.706	7.754	7.610	7.850	1,011,191	7.6944	-0.86%
2024-04-15	8.170	8.140	8.170	8.070	8.210	900,500	7,306,305	8.1136	7.821	7.792	7.821	7.725	7.859	940,679	7.7671	0.37%
2024-04-12	8.140	8.140	8.200	8.090	8.220	821,500	6,705,940	8.1630	7.792	7.792	7.850	7.744	7.869	858,154	7.8144	-0.25%
2024-04-11	8.160	8.160	8.300	8.100	8.350	871,000	7,170,125	8.2321	7.811	7.811	7.945	7.754	7.993	909,863	7.8804	0.74%
2024-04-10	8.100	8.070	8.190	8.080	8.330	1,012,500	8,252,620	8.1507	7.754	7.725	7.840	7.735	7.974	1,057,676	7.8026	-1.70%
2024-04-09	8.240	8.180	8.250	8.070	8.240	881,500	7,180,843	8.1462	7.888	7.831	7.898	7.725	7.888	920,831	7.7982	0.86%
2024-04-08	8.170	8.050	8.180	7.920	8.270	1,514,500	12,263,317	8.0973	7.821	7.706	7.831	7.582	7.917	1,582,074	7.7514	0.86%
2024-04-05	8.100	8.060	8.100	7.800	8.540	1,234,500	10,060,315	8.1493	7.754	7.716	7.754	7.467	8.175	1,289,581	7.8012	-3.80%
2024-04-03	8.420	8.290	8.430	8.240	8.420	1,069,000	8,912,040	8.3368	8.060	7.936	8.070	7.888	8.060	1,116,697	7.9807	0.24%
2024-04-02	8.400	8.350	8.400	8.230	8.520	938,000	7,856,705	8.3760	8.041	7.993	8.041	7.878	8.156	979,852	8.0183	-1.29%
2024-03-28	8.510	8.380	8.540	8.370	8.640	1,009,500	8,577,925	8.4972	8.147	8.022	8.175	8.012	8.271	1,054,542	8.1343	-1.96%
2024-03-27	8.680	8.680	8.690	8.380	8.680	893,000	7,595,430	8.5055	8.309	8.309	8.319	8.022	8.309	932,844	8.1422	2.36%
2024-03-26	8.480	8.340	8.490	8.280	8.580	1,069,000	9,012,375	8.4307	8.118	7.984	8.127	7.926	8.214	1,116,697	8.0706	-1.17%
2024-03-25	8.580	8.450	8.580	8.300	8.630	988,000	8,320,880	8.4219	8.214	8.089	8.214	7.945	8.261	1,032,083	8.0622	2.14%
2024-03-22	8.400	8.330	8.400	8.300	8.470	1,039,500	8,715,155	8.3840	8.041	7.974	8.041	7.945	8.108	1,085,881	8.0259	0.48%
2024-03-21	8.360	8.300	8.360	8.320	8.660	1,520,000	12,869,290	8.4666	8.003	7.945	8.003	7.965	8.290	1,587,820	8.1050	0.00%
2024-03-20	8.360	8.350	8.360	8.110	8.610	1,530,440	12,859,230	8.4023	8.003	7.993	8.003	7.764	8.242	1,598,726	8.0434	2.45%
2024-03-19	8.160	8.110	8.160	7.530	8.210	1,722,000	13,580,260	7.8863	7.811	7.764	7.811	7.208	7.859	1,798,833	7.5495	8.80%
2024-03-18	7.500	7.460	7.560	7.340	7.560	866,500	6,421,445	7.4108	7.180	7.141	7.237	7.026	7.237	905,162	7.0943	0.54%
2024-03-15	7.460	7.460	7.470	7.250	7.540	939,500	6,905,705	7.3504	7.141	7.141	7.151	6.940	7.218	981,419	7.0364	-1.32%
2024-03-14	7.560	7.550	7.560	7.320	7.560	894,000	6,681,140	7.4733	7.237	7.228	7.237	7.007	7.237	933,889	7.1541	1.61%
2024-03-13	7.440	7.330	7.440	7.280	7.450	889,500	6,506,960	7.3153	7.122	7.017	7.122	6.969	7.132	929,188	7.0028	0.13%
2024-03-12	7.430	7.310	7.460	7.300	7.450	841,500	6,185,505	7.3506	7.113	6.998	7.141	6.988	7.132	879,046	7.0366	0.41%
2024-03-11	7.400	7.380	7.400	7.350	7.560	799,500	5,950,440	7.4427	7.084	7.065	7.084	7.036	7.237	835,172	7.1248	-1.73%
2024-03-08	7.530	7.500	7.550	7.360	7.560	806,500	6,003,765	7.4442	7.208	7.180	7.228	7.046	7.237	842,485	7.1263	0.94%
2024-03-07	7.460	7.460	7.470	7.320	7.550	836,000	6,169,255	7.3795	7.141	7.141	7.151	7.007	7.228	873,301	7.0643	0.81%
2024-03-06	7.400	7.350	7.410	7.270	7.450	1,147,000	8,434,795	7.3538	7.084	7.036	7.093	6.959	7.132	1,198,177	7.0397	0.68%
2024-03-05	7.350	7.230	7.350	7.230	7.470	1,631,500	11,951,790	7.3256	7.036	6.921	7.036	6.921	7.151	1,704,295	7.0127	-0.68%
2024-03-04	7.400	7.310	7.400	7.230	7.450	1,084,500	7,948,230	7.3289	7.084	6.998	7.084	6.921	7.132	1,132,889	7.0159	-0.67%
2024-03-01	7.450	7.290	7.460	7.290	7.580	964,000	7,140,015	7.4067	7.132	6.979	7.141	6.979	7.256	1,007,012	7.0903	-0.40%
2024-02-29	7.480	7.390	7.480	7.380	7.630	866,500	6,498,555	7.4998	7.161	7.074	7.161	7.065	7.304	905,162	7.1794	-0.80%
2024-02-28	7.540	7.520	7.540	7.400	7.600	813,500	6,072,415	7.4646	7.218	7.199	7.218	7.084	7.275	849,797	7.1457	0.67%
2024-02-27	7.490	7.490	7.540	7.280	7.600	1,391,500	10,394,820	7.4702	7.170	7.170	7.218	6.969	7.275	1,453,586	7.1512	2.32%
2024-02-26	7.320	7.220	7.320	7.200	7.410	624,500	4,576,120	7.3277	7.007	6.912	7.007	6.892	7.093	652,364	7.0147	0.83%
2024-02-23	7.260	7.260	7.380	7.030	7.430	1,228,000	8,956,110	7.2932	6.950	6.950	7.065	6.730	7.113	1,282,791	6.9817	1.54%
2024-02-22	7.150	7.150	7.160	7.000	7.730	2,372,000	17,089,220	7.2046	6.845	6.845	6.854	6.701	7.400	2,477,835	6.8968	-7.14%
2024-02-21	7.700	7.600	7.700	7.490	7.700	1,024,500	7,766,665	7.5809	7.371	7.275	7.371	7.170	7.371	1,070,212	7.2571	2.39%
2024-02-20	7.520	7.500	7.520	7.420	7.550	946,500	7,087,255	7.4879	7.199	7.180	7.199	7.103	7.228	988,731	7.1680	-0.66%
2024-02-19	7.570	7.490	7.570	7.480	7.720	1,057,500	8,071,330	7.6325	7.247	7.170	7.247	7.161	7.390	1,104,684	7.3065	-1.69%
2024-02-16	7.700	7.560	7.700	7.570	7.950	1,097,000	8,561,920	7.8048	7.371	7.237	7.371	7.247	7.610	1,145,946	7.4715	-2.41%
2024-02-15	7.890	7.790	7.890	7.740	7.890	914,000	7,153,405	7.8265	7.553	7.457	7.553	7.409	7.553	954,781	7.4922	0.77%
2024-02-14	7.830	7.730	7.830	7.600	7.850	917,000	7,129,525	7.7748	7.496	7.400	7.496	7.275	7.515	957,915	7.4428	-0.25%
2024-02-09	7.850	7.830	7.850	7.650	7.890	656,500	5,088,635	7.7512	7.515	7.496	7.515	7.323	7.553	685,792	7.4201	2.08%
2024-02-08	7.690	7.650	7.690	7.480	7.700	933,000	7,080,030	7.5885	7.362	7.323	7.362	7.161	7.371	974,629	7.2643	0.52%
2024-02-07	7.650	7.500	7.650	7.450	7.650	1,201,500	9,067,980	7.5472	7.323	7.180	7.323	7.132	7.323	1,255,109	7.2249	1.06%
2024-02-06	7.570	7.510	7.570	7.350	7.630	1,092,500	8,204,805	7.5101	7.247	7.189	7.247	7.036	7.304	1,141,246	7.1893	2.30%
2024-02-05	7.400	7.360	7.400	7.290	7.510	1,364,000	10,067,405	7.3808	7.084	7.046	7.084	6.979	7.189	1,424,859	7.0655	-1.33%
2024-02-02	7.500	7.500	7.510	7.410	8.030	1,527,000	11,580,525	7.5838	7.180	7.180	7.189	7.093	7.687	1,595,132	7.2599	-5.18%
2024-02-01	7.910	7.900	7.960	7.630	7.980	1,065,500	8,329,250	7.8172	7.572	7.563	7.620	7.304	7.639	1,113,041	7.4833	1.15%
2024-01-31	7.820	7.730	7.830	7.660	8.090	1,149,500	9,002,755	7.8319	7.486	7.400	7.496	7.333	7.744	1,200,789	7.4974	-1.88%
2024-01-30	7.970	7.930	7.970	7.660	8.000	1,327,000	10,435,085	7.8637	7.630	7.591	7.630	7.333	7.658	1,386,209	7.5278	1.40%
2024-01-29	7.860	7.830	7.860	7.600	7.880	1,172,000	9,050,515	7.7223	7.524	7.496	7.524	7.275	7.543	1,224,293	7.3924	3.42%
2024-01-26	7.600	7.540	7.650	7.400	7.770	1,384,500	10,543,590	7.6154	7.275	7.218	7.323	7.084	7.438	1,446,274	7.2902	1.33%
2024-01-25	7.500	7.490	7.590	7.420	7.590	2,125,000	15,941,695	7.5020	7.180	7.170	7.266	7.103	7.266	2,219,814	7.1815	-1.45%
2024-01-24	7.610	7.500	7.640	7.470	7.750	1,964,000	14,906,135	7.5897	7.285	7.180	7.314	7.151	7.419	2,051,630	7.2655	0.13%
2024-01-23	7.600	7.500	7.610	7.350	7.760	2,049,000	15,548,165	7.5882	7.275	7.180	7.285	7.036	7.429	2,140,423	7.2641	-1.30%
2024-01-22	7.700	7.610	7.700	7.600	8.010	1,558,000	12,110,440	7.7731	7.371	7.285	7.371	7.275	7.668	1,627,515	7.4411	-2.65%
2024-01-19	7.910	7.910	8.000	7.840	8.100	2,345,500	18,624,355	7.9405	7.572	7.572	7.658	7.505	7.754	2,450,152	7.6013	-1.13%
2024-01-18	8.000	7.940	8.000	7.600	8.120	4,074,500	31,966,325	7.8455	7.658	7.601	7.658	7.275	7.773	4,256,297	7.5104	4.17%
2024-01-17	7.680	7.680	7.750	7.370	7.780	1,714,000	12,946,975	7.5537	7.352	7.352	7.419	7.055	7.448	1,790,476	7.2310	3.64%
2024-01-16	7.410	7.410	7.500	7.210	7.610	1,765,500	13,068,330	7.4021	7.093	7.093	7.180	6.902	7.285	1,844,274	7.0859	0.41%
2024-01-15	7.380	7.350	7.380	7.350	7.740	1,525,000	11,393,570	7.4712	7.065	7.036	7.065	7.036	7.409	1,593,043	7.1521	-4.16%
2024-01-12	7.700	7.620	7.720	7.610	8.100	3,188,000	24,757,220	7.7658	7.371	7.295	7.390	7.285	7.754	3,330,243	7.4341	-4.35%
2024-01-11	8.050	8.020	8.050	7.650	8.100	3,252,500	25,694,560	7.8999	7.706	7.677	7.706	7.323	7.754	3,397,621	7.5625	5.09%
2024-01-10	7.660	7.610	7.660	7.030	7.800	2,225,500	16,692,910	7.5007	7.333	7.285	7.333	6.730	7.467	2,324,798	7.1804	7.13%
2024-01-09	7.150	7.150	7.180	7.060	7.350	830,500	5,994,335	7.2177	6.845	6.845	6.873	6.758	7.036	867,556	6.9095	-2.05%
2024-01-08	7.300	7.220	7.300	7.200	7.790	1,351,000	10,054,130	7.4420	6.988	6.912	6.988	6.892	7.457	1,411,279	7.1241	-2.14%
2024-01-05	7.460	7.460	7.510	7.060	7.650	1,518,500	11,170,255	7.3561	7.141	7.141	7.189	6.758	7.323	1,586,253	7.0419	4.92%
2024-01-04	7.110	7.040	7.110	6.880	7.250	804,500	5,711,885	7.0999	6.806	6.739	6.806	6.586	6.940	840,395	6.7967	2.75%
2024-01-03	6.920	6.870	6.990	6.760	7.400	1,069,500	7,441,165	6.9576	6.624	6.577	6.691	6.471	7.084	1,117,219	6.6604	-3.22%
2024-01-02	7.150	6.950	7.150	6.890	7.210	732,000	5,145,825	7.0298	6.845	6.653	6.845	6.596	6.902	764,661	6.7296	1.27%
2023-12-29	7.060	6.920	7.060	6.880	7.070	1,030,500	7,184,615	6.9720	6.758	6.624	6.758	6.586	6.768	1,076,479	6.6742	1.15%
2023-12-28	6.980	6.980	6.990	6.790	7.060	682,500	4,721,070	6.9173	6.682	6.682	6.691	6.500	6.758	712,952	6.6219	-1.69%
2023-12-27	7.100	7.010	7.140	6.850	7.130	682,000	4,735,870	6.9441	6.797	6.711	6.835	6.557	6.825	712,430	6.6475	2.16%
2023-12-22	6.950	6.940	6.950	6.880	7.100	594,500	4,154,525	6.9883	6.653	6.644	6.653	6.586	6.797	621,026	6.6898	0.29%
2023-12-21	6.930	6.930	7.000	6.930	7.250	706,500	4,988,831	7.0613	6.634	6.634	6.701	6.634	6.940	738,023	6.7597	-2.39%
2023-12-20	7.100	7.100	7.170	6.650	7.210	885,500	6,246,515	7.0542	6.797	6.797	6.864	6.366	6.902	925,010	6.7529	5.97%
2023-12-19	6.700	6.660	6.700	6.580	6.780	691,000	4,611,772	6.6741	6.414	6.376	6.414	6.299	6.490	721,831	6.3890	0.60%
2023-12-18	6.660	6.660	6.680	6.360	6.730	716,500	4,685,665	6.5397	6.376	6.376	6.395	6.088	6.443	748,469	6.2603	2.78%
2023-12-15	6.480	6.330	6.490	6.200	6.480	597,500	3,811,365	6.3789	6.203	6.060	6.213	5.935	6.203	624,159	6.1064	3.68%
2023-12-14	6.250	6.200	6.260	6.100	6.260	250,500	1,548,835	6.1830	5.983	5.935	5.993	5.839	5.993	261,677	5.9189	1.63%
2023-12-13	6.150	6.150	6.180	6.080	6.200	275,000	1,692,610	6.1549	5.887	5.887	5.916	5.820	5.935	287,270	5.8921	0.00%
2023-12-12	6.150	6.120	6.150	6.100	6.250	270,000	1,665,015	6.1667	5.887	5.859	5.887	5.839	5.983	282,047	5.9033	-1.60%
2023-12-11	6.250	6.160	6.250	6.100	6.350	229,500	1,425,055	6.2094	5.983	5.897	5.983	5.839	6.079	239,740	5.9442	-0.79%
2023-12-08	6.300	6.210	6.300	6.120	6.300	310,500	1,930,110	6.2161	6.031	5.945	6.031	5.859	6.031	324,354	5.9506	1.45%
2023-12-07	6.210	6.150	6.250	6.140	6.290	280,500	1,738,158	6.1966	5.945	5.887	5.983	5.878	6.021	293,015	5.9320	-1.58%
2023-12-06	6.310	6.220	6.330	6.110	6.360	272,500	1,693,600	6.2150	6.040	5.954	6.060	5.849	6.088	284,659	5.9496	3.27%
2023-12-05	6.110	6.060	6.110	6.030	6.120	519,500	3,153,300	6.0699	5.849	5.801	5.849	5.772	5.859	542,679	5.8106	0.00%
2023-12-04	6.110	6.060	6.110	6.050	6.110	250,500	1,521,840	6.0752	5.849	5.801	5.849	5.792	5.849	261,677	5.8157	0.00%
2023-12-01	6.110	6.060	6.110	6.060	6.220	295,000	1,807,125	6.1258	5.849	5.801	5.849	5.801	5.954	308,162	5.8642	-1.45%
2023-11-30	6.200	6.180	6.240	6.060	6.200	249,000	1,530,870	6.1481	5.935	5.916	5.973	5.801	5.935	260,110	5.8855	1.31%
2023-11-29	6.120	6.040	6.120	6.050	6.200	590,500	3,621,510	6.1330	5.859	5.782	5.859	5.792	5.935	616,847	5.8710	-0.97%
2023-11-28	6.180	6.100	6.180	6.040	6.190	284,500	1,736,260	6.1028	5.916	5.839	5.916	5.782	5.926	297,194	5.8422	2.32%
2023-11-27	6.040	6.040	6.100	6.000	6.120	284,000	1,720,850	6.0593	5.782	5.782	5.839	5.744	5.859	296,672	5.8005	-0.82%
2023-11-24	6.090	6.040	6.100	6.010	6.110	267,000	1,621,020	6.0712	5.830	5.782	5.839	5.753	5.849	278,913	5.8119	-0.16%
2023-11-23	6.100	6.050	6.100	6.020	6.100	216,000	1,309,205	6.0611	5.839	5.792	5.839	5.763	5.839	225,638	5.8022	0.99%
2023-11-22	6.040	6.020	6.040	6.010	6.200	346,500	2,107,990	6.0837	5.782	5.763	5.782	5.753	5.935	361,960	5.8238	-3.05%
2023-11-21	6.230	6.170	6.230	6.180	6.230	195,000	1,207,970	6.1947	5.964	5.906	5.964	5.916	5.964	203,701	5.9301	0.16%
2023-11-20	6.220	6.220	6.310	6.100	6.400	253,000	1,585,795	6.2680	5.954	5.954	6.040	5.839	6.127	264,288	6.0002	0.81%
2023-11-17	6.170	6.170	6.300	6.100	6.360	228,000	1,419,520	6.2260	5.906	5.906	6.031	5.839	6.088	238,173	5.9600	0.16%
2023-11-16	6.160	6.160	6.230	6.150	6.300	243,500	1,512,715	6.2124	5.897	5.897	5.964	5.887	6.031	254,365	5.9470	-1.60%
2023-11-15	6.260	6.260	6.370	6.160	6.400	385,500	2,426,015	6.2932	5.993	5.993	6.098	5.897	6.127	402,700	6.0244	1.13%
2023-11-14	6.190	6.170	6.250	6.120	6.250	289,500	1,788,650	6.1784	5.926	5.906	5.983	5.859	5.983	302,417	5.9145	1.14%
2023-11-13	6.120	6.120	6.170	6.060	6.200	307,500	1,890,320	6.1474	5.859	5.859	5.906	5.801	5.935	321,220	5.8848	0.99%
2023-11-10	6.060	6.060	6.140	6.060	6.180	339,500	2,074,505	6.1105	5.801	5.801	5.878	5.801	5.916	354,648	5.8495	0.00%
2023-11-09	6.060	6.060	6.100	6.060	6.140	208,000	1,270,205	6.1068	5.801	5.801	5.839	5.801	5.878	217,281	5.8459	0.17%
2023-11-08	6.050	6.050	6.130	6.040	6.170	301,500	1,844,815	6.1188	5.792	5.792	5.868	5.782	5.906	314,952	5.8574	-0.66%
2023-11-07	6.090	6.090	6.120	6.050	6.160	260,500	1,589,575	6.1020	5.830	5.830	5.859	5.792	5.897	272,123	5.8414	0.50%
2023-11-06	6.060	6.050	6.110	6.020	6.160	323,500	1,974,025	6.1021	5.801	5.792	5.849	5.763	5.897	337,934	5.8415	0.33%
2023-11-03	6.040	6.030	6.040	5.970	6.080	290,500	1,749,075	6.0209	5.782	5.772	5.782	5.715	5.820	303,462	5.7637	-0.17%
2023-11-02	6.050	5.980	6.050	5.970	6.080	338,500	2,029,220	5.9947	5.792	5.725	5.792	5.715	5.820	353,603	5.7387	-0.98%
2023-11-01	6.110	6.050	6.110	5.980	6.220	279,000	1,714,215	6.1441	5.849	5.792	5.849	5.725	5.954	291,449	5.8817	2.17%
2023-10-31	5.980	5.980	6.150	5.970	6.140	408,500	2,459,645	6.0212	5.725	5.725	5.887	5.715	5.878	426,727	5.7640	-0.17%
2023-10-30	5.990	5.990	6.010	5.940	6.080	327,500	1,961,555	5.9895	5.734	5.734	5.753	5.686	5.820	342,113	5.7337	-0.99%
2023-10-27	6.050	5.970	6.050	5.920	6.130	2,148,000	12,932,355	6.0206	5.792	5.715	5.792	5.667	5.868	2,243,840	5.7635	1.51%
2023-10-26	5.960	5.960	5.970	5.850	6.010	398,500	2,356,630	5.9138	5.705	5.705	5.715	5.600	5.753	416,280	5.6612	0.00%
2023-10-25	5.960	5.900	5.960	5.850	6.010	385,500	2,278,060	5.9094	5.705	5.648	5.705	5.600	5.753	402,700	5.6570	0.17%
2023-10-24	5.950	5.950	6.040	5.850	6.080	502,500	3,005,480	5.9811	5.696	5.696	5.782	5.600	5.820	524,921	5.7256	-0.83%
2023-10-20	6.000	5.970	6.000	5.900	6.030	412,500	2,453,585	5.9481	5.744	5.715	5.744	5.648	5.772	430,905	5.6940	0.00%
2023-10-19	6.000	5.960	6.000	5.870	6.120	379,500	2,280,545	6.0093	5.744	5.705	5.744	5.619	5.859	396,433	5.7527	0.00%
2023-10-18	6.000	5.880	6.000	5.820	6.200	411,500	2,445,540	5.9430	5.744	5.629	5.744	5.571	5.935	429,860	5.6891	-1.80%
2023-10-17	6.110	5.980	6.110	5.970	6.150	323,500	1,953,115	6.0374	5.849	5.725	5.849	5.715	5.887	337,934	5.7796	-0.97%
2023-10-16	6.170	6.060	6.270	6.000	6.270	451,500	2,755,335	6.1026	5.906	5.801	6.002	5.744	6.002	471,645	5.8420	-2.06%
2023-10-13	6.300	6.300	6.340	6.200	6.360	385,500	2,410,065	6.2518	6.031	6.031	6.069	5.935	6.088	402,700	5.9848	-0.47%
2023-10-12	6.330	6.330	6.390	6.300	6.500	461,500	2,941,005	6.3727	6.060	6.060	6.117	6.031	6.222	482,091	6.1005	-3.21%
2023-10-11	6.540	6.430	6.540	6.420	6.700	523,500	3,415,120	6.5236	6.261	6.155	6.261	6.146	6.414	546,858	6.2450	-0.76%
2023-10-10	6.590	6.480	6.590	6.280	6.620	431,000	2,762,195	6.4088	6.309	6.203	6.309	6.012	6.337	450,231	6.1351	0.15%
2023-10-09	6.580	6.470	6.580	6.470	6.680	556,500	3,641,865	6.5442	6.299	6.194	6.299	6.194	6.395	581,330	6.2647	0.77%
2023-10-06	6.530	6.520	6.530	6.160	6.530	344,000	2,202,970	6.4040	6.251	6.242	6.251	5.897	6.251	359,349	6.1305	0.31%
2023-10-05	6.510	6.390	6.510	6.360	6.570	296,000	1,911,935	6.4592	6.232	6.117	6.232	6.088	6.289	309,207	6.1833	2.36%
2023-10-04	6.360	6.360	6.470	6.240	6.510	418,500	2,651,905	6.3367	6.088	6.088	6.194	5.973	6.232	437,173	6.0660	-0.31%
2023-10-03	6.380	6.320	6.390	6.290	6.490	248,000	1,571,610	6.3371	6.107	6.050	6.117	6.021	6.213	259,065	6.0665	-0.78%
2023-09-29	6.430	6.310	6.430	6.180	6.600	562,500	3,569,765	6.3462	6.155	6.040	6.155	5.916	6.318	587,598	6.0752	-2.58%
2023-09-28	6.600	6.560	6.600	6.380	6.690	393,000	2,590,010	6.5904	6.318	6.280	6.318	6.107	6.404	410,535	6.3089	3.45%
2023-09-27	6.380	6.370	6.450	6.240	6.490	444,500	2,828,750	6.3639	6.107	6.098	6.175	5.973	6.213	464,333	6.0921	1.27%
2023-09-26	6.300	6.200	6.330	6.170	6.550	486,000	3,096,380	6.3712	6.031	5.935	6.060	5.906	6.270	507,685	6.0990	0.32%
2023-09-25	6.280	6.280	6.350	6.060	6.390	407,500	2,552,680	6.2642	6.012	6.012	6.079	5.801	6.117	425,682	5.9967	3.12%
2023-09-22	6.090	6.090	6.130	6.080	6.310	266,000	1,626,535	6.1148	5.830	5.830	5.868	5.820	6.040	277,868	5.8536	-0.16%
2023-09-21	6.100	6.060	6.100	5.950	6.200	670,000	4,074,565	6.0814	5.839	5.801	5.839	5.696	5.935	699,894	5.8217	2.01%
2023-09-20	5.980	5.980	6.060	5.950	6.140	421,000	2,533,350	6.0175	5.725	5.725	5.801	5.696	5.878	439,784	5.7604	-1.48%
2023-09-19	6.070	5.970	6.070	5.910	6.100	924,500	5,550,980	6.0043	5.811	5.715	5.811	5.658	5.839	965,750	5.7478	1.68%
2023-09-18	5.970	5.970	6.030	5.950	6.220	348,000	2,094,095	6.0175	5.715	5.715	5.772	5.696	5.954	363,527	5.7605	-4.33%
2023-09-15	6.240	6.150	6.240	6.060	6.300	395,500	2,436,070	6.1595	5.973	5.887	5.973	5.801	6.031	413,147	5.8964	1.46%
2023-09-14	6.150	6.070	6.150	6.070	6.360	918,500	5,694,175	6.1994	5.887	5.811	5.887	5.811	6.088	959,482	5.9346	-3.61%
2023-09-13	6.380	6.260	6.380	6.290	6.500	268,500	1,706,155	6.3544	6.107	5.993	6.107	6.021	6.222	280,480	6.0830	-0.62%
2023-09-12	6.420	6.310	6.420	6.210	6.480	551,000	3,471,630	6.3006	6.146	6.040	6.146	5.945	6.203	575,585	6.0315	0.16%
2023-09-11	6.410	6.380	6.410	6.020	6.420	482,500	3,023,590	6.2665	6.136	6.107	6.136	5.763	6.146	504,028	5.9988	5.95%
2023-09-07	6.050	5.980	6.050	5.820	6.150	726,000	4,340,125	5.9781	5.792	5.725	5.792	5.571	5.887	758,393	5.7228	3.42%
2023-09-06	5.850	5.790	5.850	5.770	6.020	681,000	4,006,080	5.8826	5.600	5.543	5.600	5.524	5.763	711,385	5.6314	-1.85%
2023-09-05	5.960	5.880	5.960	5.890	6.390	524,000	3,180,045	6.0688	5.705	5.629	5.705	5.638	6.117	547,380	5.8096	-6.88%
2023-09-04	6.400	6.340	6.400	5.820	6.490	1,154,000	7,085,380	6.1398	6.127	6.069	6.127	5.571	6.213	1,205,490	5.8776	6.31%
2023-08-31	6.020	6.000	6.020	5.790	6.150	886,500	5,331,710	6.0143	5.763	5.744	5.763	5.543	5.887	926,054	5.7574	3.61%
2023-08-30	5.810	5.740	5.810	5.620	5.880	1,261,500	7,335,225	5.8147	5.562	5.495	5.562	5.380	5.629	1,317,786	5.5663	-0.68%
2023-08-29	5.850	5.850	5.880	5.450	5.850	1,216,500	6,806,035	5.5948	5.600	5.600	5.629	5.217	5.600	1,270,778	5.3558	6.95%
2023-08-28	5.470	5.420	5.470	5.310	5.470	1,091,500	5,798,720	5.3126	5.236	5.188	5.236	5.083	5.236	1,140,201	5.0857	3.40%
2023-08-25	5.290	5.290	5.320	5.150	5.420	1,360,500	7,123,750	5.2361	5.064	5.064	5.093	4.930	5.188	1,421,203	5.0125	1.93%
2023-08-24	5.190	5.140	5.190	5.050	5.190	353,500	1,820,070	5.1487	4.968	4.920	4.968	4.834	4.968	369,273	4.9288	2.77%
2023-08-23	5.050	5.050	5.080	4.990	5.080	533,000	2,675,395	5.0195	4.834	4.834	4.863	4.777	4.863	556,782	4.8051	0.20%
2023-08-22	5.040	5.040	5.100	4.960	5.120	797,500	4,030,515	5.0539	4.825	4.825	4.882	4.748	4.901	833,083	4.8381	1.61%
2023-08-21	4.960	4.960	5.040	4.960	5.080	985,000	4,946,820	5.0222	4.748	4.748	4.825	4.748	4.863	1,028,949	4.8076	-2.75%
2023-08-18	5.100	5.010	5.030	5.020	5.150	580,000	2,939,545	5.0682	4.882	4.796	4.815	4.806	4.930	605,879	4.8517	0.39%
2023-08-17	5.080	5.080	5.120	4.930	5.110	605,500	3,041,920	5.0238	4.863	4.863	4.901	4.719	4.892	632,516	4.8092	0.20%
2023-08-16	5.070	5.070	5.110	5.020	5.110	528,500	2,667,555	5.0474	4.853	4.853	4.892	4.806	4.892	552,081	4.8318	-0.59%
2023-08-15	5.100	5.090	5.160	4.970	5.170	701,500	3,580,755	5.1044	4.882	4.873	4.940	4.758	4.949	732,800	4.8864	2.62%
2023-08-14	4.970	4.970	5.050	4.830	5.040	1,200,500	5,944,715	4.9519	4.758	4.758	4.834	4.624	4.825	1,254,064	4.7404	1.02%
2023-08-11	4.920	4.910	4.920	4.910	5.040	500,500	2,494,950	4.9849	4.710	4.700	4.710	4.700	4.825	522,831	4.7720	-2.38%
2023-08-10	5.040	4.970	5.030	4.950	5.050	551,000	2,751,040	4.9928	4.825	4.758	4.815	4.739	4.834	575,585	4.7796	0.40%
2023-08-09	5.020	4.910	5.020	4.890	5.030	669,500	3,327,455	4.9701	4.806	4.700	4.806	4.681	4.815	699,372	4.7578	2.24%
2023-08-08	4.910	4.910	5.010	4.900	5.030	2,049,500	10,248,845	5.0007	4.700	4.700	4.796	4.691	4.815	2,140,945	4.7871	-2.00%
2023-08-07	5.010	4.930	5.010	4.890	5.030	620,500	3,084,850	4.9716	4.796	4.719	4.796	4.681	4.815	648,186	4.7592	-0.40%
2023-08-04	5.030	5.030	5.080	4.930	5.030	649,500	3,243,710	4.9942	4.815	4.815	4.863	4.719	4.815	678,480	4.7809	0.20%
2023-08-03	5.020	5.020	5.030	5.000	5.160	774,000	3,899,765	5.0385	4.806	4.806	4.815	4.786	4.940	808,535	4.8233	-0.20%
2023-08-02	5.030	4.970	5.060	4.920	5.050	513,000	2,561,785	4.9937	4.815	4.758	4.844	4.710	4.834	535,889	4.7804	1.21%
2023-08-01	4.970	4.970	5.020	4.950	5.120	517,000	2,580,575	4.9914	4.758	4.758	4.806	4.739	4.901	540,068	4.7782	-0.60%
2023-07-31	5.000	5.000	5.050	4.970	5.180	629,000	3,167,440	5.0357	4.786	4.786	4.834	4.758	4.959	657,065	4.8206	-2.72%
2023-07-28	5.140	5.010	5.140	4.940	5.140	382,500	1,913,955	5.0038	4.920	4.796	4.920	4.729	4.920	399,567	4.7901	2.59%
2023-07-27	5.010	4.970	5.020	4.940	5.090	561,000	2,806,220	5.0022	4.796	4.758	4.806	4.729	4.873	586,031	4.7885	-1.38%
2023-07-26	5.080	5.000	5.080	4.970	5.100	364,500	1,829,920	5.0204	4.863	4.786	4.863	4.758	4.882	380,763	4.8059	0.99%
2023-07-25	5.030	5.030	5.060	4.940	5.120	927,500	4,679,885	5.0457	4.815	4.815	4.844	4.729	4.901	968,884	4.8302	-1.18%
2023-07-24	5.090	4.940	5.090	4.880	5.090	422,000	2,092,505	4.9585	4.873	4.729	4.873	4.672	4.873	440,829	4.7468	1.80%
2023-07-21	5.000	4.900	5.040	4.840	5.010	671,000	3,334,735	4.9698	4.786	4.691	4.825	4.633	4.796	700,939	4.7575	0.60%
2023-07-20	4.970	4.950	4.970	4.920	5.240	524,500	2,607,705	4.9718	4.758	4.739	4.758	4.710	5.016	547,902	4.7594	-5.15%
2023-07-19	5.240	5.030	5.240	4.940	5.240	513,500	2,583,120	5.0304	5.016	4.815	5.016	4.729	5.016	536,412	4.8156	3.15%
2023-07-18	5.080	5.070	5.090	5.030	5.100	264,500	1,340,525	5.0681	4.863	4.853	4.873	4.815	4.882	276,302	4.8517	0.40%
2023-07-14	5.060	5.060	5.110	5.050	5.160	413,000	2,110,635	5.1105	4.844	4.844	4.892	4.834	4.940	431,427	4.8922	-1.17%
2023-07-13	5.120	5.100	5.150	5.060	5.150	343,000	1,751,995	5.1079	4.901	4.882	4.930	4.844	4.930	358,304	4.8897	0.20%
2023-07-12	5.110	5.100	5.110	5.070	5.210	577,500	2,962,105	5.1292	4.892	4.882	4.892	4.853	4.987	603,267	4.9101	-1.35%
2023-07-11	5.180	5.150	5.210	5.170	5.250	289,000	1,504,905	5.2073	4.959	4.930	4.987	4.949	5.026	301,895	4.9849	-0.96%
2023-07-10	5.230	5.190	5.230	5.110	5.250	480,000	2,479,530	5.1657	5.007	4.968	5.007	4.892	5.026	501,417	4.9450	-0.19%
2023-07-07	5.240	5.190	5.240	5.090	5.290	1,025,500	5,330,900	5.1983	5.016	4.968	5.016	4.873	5.064	1,071,256	4.9763	2.34%
2023-07-06	5.120	5.050	5.120	5.060	5.230	1,116,000	5,725,735	5.1306	4.901	4.834	4.901	4.844	5.007	1,165,794	4.9114	-0.58%
2023-07-05	5.150	5.140	5.150	5.140	5.230	524,500	2,717,070	5.1803	4.930	4.920	4.930	4.920	5.007	547,902	4.9590	-1.34%
2023-07-04	5.220	5.190	5.220	5.170	5.280	556,000	2,898,095	5.2124	4.997	4.968	4.997	4.949	5.054	580,808	4.9898	0.00%
2023-07-03	5.220	5.210	5.220	5.210	5.280	436,000	2,285,160	5.2412	4.997	4.987	4.997	4.987	5.054	455,454	5.0173	-1.32%
2023-06-30	5.290	5.230	5.300	5.260	5.350	250,500	1,325,545	5.2916	5.064	5.007	5.074	5.035	5.121	261,677	5.0656	-0.38%
2023-06-29	5.310	5.300	5.320	5.290	5.310	424,500	2,250,510	5.3016	5.083	5.074	5.093	5.064	5.083	443,440	5.0751	-0.19%
2023-06-28	5.320	5.230	5.340	5.220	5.400	403,500	2,126,820	5.2709	5.093	5.007	5.112	4.997	5.169	421,504	5.0458	0.95%
2023-06-27	5.270	5.220	5.270	5.220	5.320	586,500	3,087,150	5.2637	5.045	4.997	5.045	4.997	5.093	612,669	5.0389	-0.94%
2023-06-26	5.320	5.250	5.320	5.270	5.390	401,000	2,128,390	5.3077	5.093	5.026	5.093	5.045	5.160	418,892	5.0810	0.95%
2023-06-23	5.270	5.220	5.290	5.210	5.350	495,000	2,606,430	5.2655	5.045	4.997	5.064	4.987	5.121	517,086	5.0406	-0.38%
2023-06-21	5.290	5.230	5.290	5.210	5.300	1,477,500	7,761,845	5.2534	5.064	5.007	5.064	4.987	5.074	1,543,424	5.0290	1.54%
2023-06-20	5.210	5.210	5.290	5.200	5.350	670,500	3,522,415	5.2534	4.987	4.987	5.064	4.978	5.121	700,417	5.0290	-1.51%
2023-06-19	5.290	5.300	5.390	5.220	5.500	1,138,500	6,029,860	5.2963	5.064	5.074	5.160	4.997	5.265	1,189,298	5.0701	0.57%
2023-06-16	5.260	5.250	5.300	5.250	5.450	894,500	4,774,470	5.3376	5.035	5.026	5.074	5.026	5.217	934,411	5.1096	-2.86%
2023-06-15	5.580	5.550	5.580	5.350	5.590	1,301,000	7,010,085	5.3882	5.184	5.156	5.184	4.970	5.193	1,400,460	5.0056	3.14%
2023-06-14	5.410	5.350	5.410	5.280	5.430	1,455,500	7,807,425	5.3641	5.026	4.970	5.026	4.905	5.044	1,566,771	4.9831	1.12%
2023-06-13	5.350	5.320	5.350	5.300	5.360	952,000	5,077,245	5.3332	4.970	4.942	4.970	4.924	4.979	1,024,779	4.9545	0.19%
2023-06-12	5.340	5.340	5.360	5.280	5.500	1,005,500	5,373,955	5.3446	4.961	4.961	4.979	4.905	5.109	1,082,369	4.9650	0.56%
2023-06-09	5.310	5.300	5.360	5.290	5.440	1,439,000	7,692,740	5.3459	4.933	4.924	4.979	4.914	5.054	1,549,010	4.9662	0.00%
2023-06-08	5.310	5.310	5.360	5.310	5.460	589,500	3,169,880	5.3772	4.933	4.933	4.979	4.933	5.072	634,567	4.9953	-0.56%
2023-06-07	5.340	5.340	5.350	5.210	5.380	746,000	3,967,005	5.3177	4.961	4.961	4.970	4.840	4.998	803,031	4.9400	-0.19%
2023-06-06	5.350	5.290	5.350	5.270	5.370	1,392,000	7,413,475	5.3258	4.970	4.914	4.970	4.896	4.989	1,498,417	4.9475	0.94%
2023-06-05	5.300	5.300	5.350	5.280	5.390	489,000	2,601,860	5.3208	4.924	4.924	4.970	4.905	5.007	526,383	4.9429	-1.49%
2023-06-02	5.380	5.320	5.380	5.300	5.380	970,000	5,176,200	5.3363	4.998	4.942	4.998	4.924	4.998	1,044,155	4.9573	1.51%
2023-06-01	5.300	5.250	5.300	5.210	5.400	741,000	3,913,745	5.2817	4.924	4.877	4.924	4.840	5.016	797,649	4.9066	0.00%
2023-05-31	5.300	5.300	5.320	5.200	5.480	784,000	4,174,265	5.3243	4.924	4.924	4.942	4.831	5.091	843,936	4.9462	-3.11%
2023-05-30	5.470	5.410	5.470	5.380	5.550	548,000	2,993,920	5.4634	5.082	5.026	5.082	4.998	5.156	589,894	5.0754	0.74%
2023-05-29	5.430	5.470	5.520	5.290	5.590	1,307,500	7,059,665	5.3994	5.044	5.082	5.128	4.914	5.193	1,407,457	5.0159	1.12%
2023-05-25	5.370	5.320	5.390	5.250	5.480	595,500	3,210,855	5.3919	4.989	4.942	5.007	4.877	5.091	641,025	5.0089	-1.83%
2023-05-24	5.470	5.470	5.500	5.390	5.510	1,052,500	5,744,900	5.4583	5.082	5.082	5.109	5.007	5.119	1,132,962	5.0707	0.00%
2023-05-23	5.470	5.450	5.470	5.350	5.550	1,802,500	9,798,450	5.4360	5.082	5.063	5.082	4.970	5.156	1,940,299	5.0500	1.67%
2023-05-22	5.380	5.380	5.400	5.350	5.540	1,023,000	5,569,550	5.4443	4.998	4.998	5.016	4.970	5.147	1,101,207	5.0577	0.37%
2023-05-19	5.360	5.360	5.470	5.350	5.460	379,000	2,042,115	5.3882	4.979	4.979	5.082	4.970	5.072	407,974	5.0055	-0.37%
2023-05-18	5.380	5.380	5.460	5.260	5.480	318,500	1,731,105	5.4352	4.998	4.998	5.072	4.886	5.091	342,849	5.0492	1.13%
2023-05-17	5.320	5.320	5.350	5.240	5.480	870,500	4,703,695	5.4034	4.942	4.942	4.970	4.868	5.091	937,049	5.0197	-1.66%
2023-05-16	5.410	5.380	5.410	5.330	5.570	800,500	4,344,510	5.4272	5.026	4.998	5.026	4.951	5.174	861,697	5.0418	1.50%
2023-05-15	5.330	5.300	5.400	5.260	5.350	288,000	1,528,320	5.3067	4.951	4.924	5.016	4.886	4.970	310,017	4.9298	0.19%
2023-05-12	5.320	5.260	5.320	5.240	5.450	640,000	3,429,025	5.3579	4.942	4.886	4.942	4.868	5.063	688,927	4.9773	1.33%
2023-05-11	5.250	5.190	5.250	5.190	5.440	886,500	4,670,955	5.2690	4.877	4.821	4.877	4.821	5.054	954,272	4.8948	-2.78%
2023-05-10	5.400	5.240	5.400	5.240	5.400	617,500	3,260,220	5.2797	5.016	4.868	5.016	4.868	5.016	664,707	4.9047	1.89%
2023-05-09	5.300	5.300	5.340	5.300	5.400	700,500	3,746,245	5.3480	4.924	4.924	4.961	4.924	5.016	754,052	4.9681	-1.49%
2023-05-08	5.380	5.340	5.380	5.330	5.480	332,500	1,786,015	5.3715	4.998	4.961	4.998	4.951	5.091	357,919	4.9900	-0.74%
2023-05-05	5.420	5.360	5.420	5.370	5.500	354,000	1,922,260	5.4301	5.035	4.979	5.035	4.989	5.109	381,063	5.0445	0.56%
2023-05-04	5.390	5.330	5.390	5.330	5.460	835,500	4,495,280	5.3803	5.007	4.951	5.007	4.951	5.072	899,373	4.9982	-1.28%
2023-05-03	5.460	5.410	5.470	5.310	5.480	718,000	3,867,060	5.3859	5.072	5.026	5.082	4.933	5.091	772,890	5.0034	0.18%
2023-05-02	5.450	5.460	5.520	5.430	5.560	690,500	3,786,080	5.4831	5.063	5.072	5.128	5.044	5.165	743,288	5.0937	-0.73%
2023-04-28	5.490	5.490	5.500	5.460	5.550	477,000	2,626,690	5.5067	5.100	5.100	5.109	5.072	5.156	513,466	5.1156	-0.72%
2023-04-27	5.530	5.510	5.540	5.440	5.550	393,000	2,162,965	5.5037	5.137	5.119	5.147	5.054	5.156	423,044	5.1129	0.18%
2023-04-26	5.520	5.440	5.520	5.430	5.610	425,500	2,326,625	5.4680	5.128	5.054	5.128	5.044	5.212	458,029	5.0796	-0.18%
2023-04-25	5.530	5.470	5.530	5.420	5.580	918,000	5,061,550	5.5137	5.137	5.082	5.137	5.035	5.184	988,180	5.1221	0.91%
2023-04-24	5.480	5.480	5.490	5.400	5.560	822,500	4,502,220	5.4738	5.091	5.091	5.100	5.016	5.165	885,379	5.0851	-0.36%
2023-04-21	5.500	5.450	5.510	5.230	5.500	1,097,500	5,888,885	5.3657	5.109	5.063	5.119	4.859	5.109	1,181,403	4.9847	4.76%
2023-04-20	5.250	5.250	5.300	5.150	5.320	551,500	2,891,895	5.2437	4.877	4.877	4.924	4.784	4.942	593,662	4.8713	0.96%
2023-04-19	5.200	5.200	5.210	5.170	5.280	634,000	3,304,895	5.2128	4.831	4.831	4.840	4.803	4.905	682,469	4.8426	0.78%
2023-04-18	5.160	5.160	5.230	5.150	5.200	382,500	1,983,895	5.1867	4.794	4.794	4.859	4.784	4.831	411,742	4.8183	-0.96%
2023-04-17	5.210	5.200	5.250	5.120	5.250	491,500	2,540,020	5.1679	4.840	4.831	4.877	4.756	4.877	529,075	4.8009	0.58%
2023-04-14	5.180	5.160	5.180	5.150	5.260	509,500	2,654,110	5.2092	4.812	4.794	4.812	4.784	4.886	548,451	4.8393	1.17%
2023-04-13	5.120	5.110	5.190	5.100	5.210	414,000	2,128,035	5.1402	4.756	4.747	4.821	4.738	4.840	445,650	4.7751	-0.58%
2023-04-12	5.150	5.150	5.210	5.110	5.370	501,000	2,605,995	5.2016	4.784	4.784	4.840	4.747	4.989	539,301	4.8322	-0.96%
2023-04-11	5.200	5.180	5.210	4.930	5.220	858,000	4,411,380	5.1415	4.831	4.812	4.840	4.580	4.849	923,593	4.7763	4.21%
2023-04-06	4.990	4.990	5.000	4.830	5.010	786,500	3,898,330	4.9566	4.636	4.636	4.645	4.487	4.654	846,627	4.6045	1.84%
2023-04-04	4.900	4.860	4.900	4.760	4.900	384,500	1,856,560	4.8285	4.552	4.515	4.552	4.422	4.552	413,895	4.4856	1.45%
2023-04-03	4.830	4.830	4.900	4.750	4.900	466,000	2,241,520	4.8101	4.487	4.487	4.552	4.413	4.552	501,625	4.4685	-0.21%
2023-03-31	4.840	4.780	4.840	4.690	4.850	1,282,500	6,122,815	4.7741	4.496	4.441	4.496	4.357	4.506	1,380,546	4.4351	2.98%
2023-03-30	4.700	4.690	4.790	4.660	4.790	1,136,500	5,360,500	4.7167	4.366	4.357	4.450	4.329	4.450	1,223,384	4.3817	0.00%
2023-03-29	4.700	4.700	4.760	4.680	4.850	347,000	1,641,825	4.7315	4.366	4.366	4.422	4.348	4.506	373,528	4.3955	-1.05%
2023-03-28	4.750	4.730	4.850	4.680	4.900	547,000	2,625,515	4.7998	4.413	4.394	4.506	4.348	4.552	588,818	4.4590	1.28%
2023-03-27	4.690	4.690	4.730	4.670	4.760	594,500	2,803,895	4.7164	4.357	4.357	4.394	4.338	4.422	639,949	4.3814	-0.64%
2023-03-24	4.720	4.720	4.760	4.710	4.800	546,500	2,596,845	4.7518	4.385	4.385	4.422	4.375	4.459	588,279	4.4143	-1.67%
2023-03-23	4.800	4.800	4.830	4.710	4.840	603,500	2,889,175	4.7874	4.459	4.459	4.487	4.375	4.496	649,637	4.4474	0.21%
2023-03-22	4.790	4.790	4.830	4.780	4.900	550,000	2,655,070	4.8274	4.450	4.450	4.487	4.441	4.552	592,047	4.4846	-0.83%
2023-03-21	4.830	4.830	4.900	4.710	4.930	508,000	2,467,000	4.8563	4.487	4.487	4.552	4.375	4.580	546,836	4.5114	0.62%
2023-03-20	4.800	4.800	4.830	4.700	4.820	681,500	3,238,840	4.7525	4.459	4.459	4.487	4.366	4.478	733,600	4.4150	1.91%
2023-03-17	4.710	4.710	4.740	4.680	4.780	350,500	1,658,330	4.7313	4.375	4.375	4.403	4.348	4.441	377,295	4.3953	-1.05%
2023-03-16	4.760	4.700	4.760	4.650	4.790	466,500	2,199,290	4.7144	4.422	4.366	4.422	4.320	4.450	502,163	4.3796	-0.63%
2023-03-15	4.790	4.730	4.790	4.650	4.860	414,000	1,964,930	4.7462	4.450	4.394	4.450	4.320	4.515	445,650	4.4091	0.84%
2023-03-14	4.750	4.750	4.780	4.600	4.780	665,000	3,135,365	4.7148	4.413	4.413	4.441	4.273	4.441	715,838	4.3800	0.64%
2023-03-13	4.720	4.720	4.750	4.670	4.840	414,500	1,963,535	4.7371	4.385	4.385	4.413	4.338	4.496	446,188	4.4007	0.64%
2023-03-10	4.690	4.690	4.780	4.650	4.820	1,243,500	5,893,420	4.7394	4.357	4.357	4.441	4.320	4.478	1,338,564	4.4028	-1.68%
2023-03-09	4.770	4.770	4.790	4.770	4.850	305,500	1,467,970	4.8051	4.431	4.431	4.450	4.431	4.506	328,855	4.4639	-0.63%
2023-03-08	4.800	4.800	4.850	4.750	4.880	471,000	2,266,845	4.8128	4.459	4.459	4.506	4.413	4.533	507,007	4.4710	-1.84%
2023-03-07	4.890	4.880	4.890	4.870	5.020	489,000	2,410,265	4.9290	4.543	4.533	4.543	4.524	4.663	526,383	4.5789	-1.21%
2023-03-06	4.950	4.950	4.990	4.850	5.010	450,000	2,230,360	4.9564	4.598	4.598	4.636	4.506	4.654	484,402	4.6044	1.02%
2023-03-03	4.900	4.900	4.930	4.890	5.020	466,500	2,304,935	4.9409	4.552	4.552	4.580	4.543	4.663	502,163	4.5900	-0.41%
2023-03-02	4.920	4.920	4.950	4.740	4.970	2,002,500	9,647,445	4.8177	4.571	4.571	4.598	4.403	4.617	2,155,589	4.4755	-1.01%
2023-03-01	4.970	4.850	4.970	4.700	4.970	467,000	2,250,305	4.8186	4.617	4.506	4.617	4.366	4.617	502,702	4.4764	2.90%
2023-02-28	4.830	4.830	4.860	4.820	4.950	1,092,500	5,311,365	4.8617	4.487	4.487	4.515	4.478	4.598	1,176,020	4.5164	-0.41%
2023-02-27	4.850	4.840	4.850	4.850	4.950	1,471,000	7,201,660	4.8958	4.506	4.496	4.506	4.506	4.598	1,583,456	4.5481	-2.61%
2023-02-24	4.980	4.980	5.010	4.930	5.150	470,500	2,363,230	5.0228	4.626	4.626	4.654	4.580	4.784	506,469	4.6661	-2.16%
2023-02-23	5.090	5.090	5.120	5.070	5.330	1,184,500	6,100,230	5.1500	4.729	4.729	4.756	4.710	4.951	1,275,054	4.7843	-0.59%
2023-02-22	5.120	5.080	5.120	4.840	5.140	3,731,000	18,547,985	4.9713	4.756	4.719	4.756	4.496	4.775	4,016,231	4.6183	3.43%
2023-02-21	4.950	4.950	5.030	4.840	5.080	1,001,000	4,988,095	4.9831	4.598	4.598	4.673	4.496	4.719	1,077,525	4.6292	2.27%
2023-02-20	4.840	4.840	4.980	4.820	5.050	412,000	2,001,585	4.8582	4.496	4.496	4.626	4.478	4.691	443,497	4.5132	0.41%
2023-02-17	4.820	4.820	4.850	4.730	4.880	407,000	1,958,300	4.8115	4.478	4.478	4.506	4.394	4.533	438,115	4.4698	0.84%
2023-02-16	4.780	4.700	4.780	4.690	4.800	405,000	1,927,675	4.7597	4.441	4.366	4.441	4.357	4.459	435,962	4.4217	1.92%
2023-02-15	4.690	4.680	4.690	4.640	4.730	331,500	1,553,460	4.6862	4.357	4.348	4.357	4.310	4.394	356,843	4.3533	0.21%
2023-02-14	4.680	4.680	4.710	4.680	4.760	450,500	2,120,610	4.7072	4.348	4.348	4.375	4.348	4.422	484,940	4.3729	-1.06%
2023-02-13	4.730	4.730	4.740	4.620	4.820	498,000	2,350,060	4.7190	4.394	4.394	4.403	4.292	4.478	536,072	4.3839	-3.07%
2023-02-10	4.880	4.860	4.890	4.700	4.950	785,000	3,816,980	4.8624	4.533	4.515	4.543	4.366	4.598	845,012	4.5171	4.50%
2023-02-09	4.670	4.670	4.750	4.660	4.800	674,500	3,170,930	4.7012	4.338	4.338	4.413	4.329	4.459	726,065	4.3673	-0.43%
2023-02-08	4.690	4.680	4.740	4.680	4.750	297,500	1,403,740	4.7185	4.357	4.348	4.403	4.348	4.413	320,244	4.3834	0.43%
2023-02-07	4.670	4.670	4.720	4.620	4.790	495,500	2,327,210	4.6967	4.338	4.338	4.385	4.292	4.450	533,380	4.3631	-0.85%
2023-02-06	4.710	4.720	4.740	4.630	4.750	399,000	1,875,170	4.6997	4.375	4.385	4.403	4.301	4.413	429,503	4.3659	1.29%
2023-02-03	4.650	4.650	4.760	4.640	4.790	402,500	1,890,700	4.6974	4.320	4.320	4.422	4.310	4.450	433,271	4.3638	-3.13%
2023-02-02	4.800	4.710	4.800	4.660	4.840	731,000	3,471,360	4.7488	4.459	4.375	4.459	4.329	4.496	786,884	4.4115	3.00%
2023-02-01	4.660	4.650	4.720	4.590	4.760	408,500	1,911,195	4.6786	4.329	4.320	4.385	4.264	4.422	439,729	4.3463	1.75%
2023-01-31	4.580	4.570	4.620	4.570	4.670	293,500	1,356,560	4.6220	4.255	4.245	4.292	4.245	4.338	315,938	4.2938	-2.14%
2023-01-30	4.680	4.640	4.680	4.620	4.780	467,000	2,195,930	4.7022	4.348	4.310	4.348	4.292	4.441	502,702	4.3683	-0.43%
2023-01-27	4.700	4.610	4.700	4.580	4.760	302,000	1,400,200	4.6364	4.366	4.283	4.366	4.255	4.422	325,088	4.3071	-0.42%
2023-01-26	4.720	4.710	4.720	4.580	4.780	348,000	1,633,790	4.6948	4.385	4.375	4.385	4.255	4.441	374,604	4.3614	0.00%
2023-01-20	4.720	4.590	4.720	4.550	4.720	288,500	1,330,560	4.6120	4.385	4.264	4.385	4.227	4.385	310,555	4.2845	2.39%
2023-01-19	4.610	4.610	4.700	4.550	4.700	445,000	2,052,750	4.6129	4.283	4.283	4.366	4.227	4.366	479,020	4.2853	0.22%
2023-01-18	4.600	4.600	4.720	4.450	4.650	440,000	2,017,755	4.5858	4.273	4.273	4.385	4.134	4.320	473,637	4.2601	0.66%
2023-01-17	4.570	4.570	4.750	4.510	4.680	442,500	2,014,260	4.5520	4.245	4.245	4.413	4.190	4.348	476,329	4.2287	-1.08%
2023-01-16	4.620	4.620	4.670	4.600	4.710	365,000	1,691,840	4.6352	4.292	4.292	4.338	4.273	4.375	392,904	4.3060	-1.28%
2023-01-13	4.680	4.660	4.740	4.520	4.800	470,500	2,181,975	4.6376	4.348	4.329	4.403	4.199	4.459	506,469	4.3082	3.54%
2023-01-12	4.520	4.520	4.580	4.510	4.670	328,000	1,504,375	4.5865	4.199	4.199	4.255	4.190	4.338	353,075	4.2608	-2.80%
2023-01-11	4.650	4.580	4.650	4.460	4.650	679,500	3,088,585	4.5454	4.320	4.255	4.320	4.143	4.320	731,447	4.2226	1.09%
2023-01-10	4.600	4.600	4.670	4.550	4.700	380,500	1,764,315	4.6368	4.273	4.273	4.338	4.227	4.366	409,589	4.3075	-0.22%
2023-01-09	4.610	4.610	4.650	4.600	4.720	586,500	2,715,100	4.6293	4.283	4.283	4.320	4.273	4.385	631,337	4.3006	-1.91%
2023-01-06	4.700	4.700	4.720	4.600	4.850	915,500	4,310,100	4.7079	4.366	4.366	4.385	4.273	4.506	985,489	4.3736	-2.49%
2023-01-05	4.820	4.790	4.820	4.720	4.870	6,315,000	30,023,355	4.7543	4.478	4.450	4.478	4.385	4.524	6,797,774	4.4166	0.00%
2023-01-04	4.820	4.740	4.830	4.650	4.820	1,198,500	5,709,205	4.7636	4.478	4.403	4.487	4.320	4.478	1,290,124	4.4253	2.55%
2023-01-03	4.700	4.640	4.700	4.500	4.780	698,500	3,224,060	4.6157	4.366	4.310	4.366	4.180	4.441	751,900	4.2879	-0.42%
2022-12-30	4.720	4.720	4.730	4.650	4.790	852,000	4,015,490	4.7130	4.385	4.385	4.394	4.320	4.450	917,134	4.3783	-2.48%
2022-12-29	4.840	4.780	4.840	4.710	4.870	362,000	1,728,955	4.7761	4.496	4.441	4.496	4.375	4.524	389,674	4.4369	-0.21%
2022-12-28	4.850	4.840	4.850	4.700	4.900	3,932,000	18,886,685	4.8033	4.506	4.496	4.506	4.366	4.552	4,232,597	4.4622	1.04%
2022-12-23	4.800	4.700	4.830	4.670	4.840	387,500	1,826,395	4.7133	4.459	4.366	4.487	4.338	4.496	417,124	4.3785	0.21%
2022-12-22	4.790	4.760	4.830	4.710	4.900	461,000	2,202,730	4.7782	4.450	4.422	4.487	4.375	4.552	496,243	4.4388	0.00%
2022-12-21	4.790	4.750	4.790	4.680	4.990	643,500	3,072,875	4.7753	4.450	4.413	4.450	4.348	4.636	692,695	4.4361	-2.24%
2022-12-20	4.900	4.850	4.940	4.760	4.950	480,500	2,326,195	4.8412	4.552	4.506	4.589	4.422	4.598	517,234	4.4974	1.66%
2022-12-19	4.820	4.770	4.820	4.780	4.960	1,446,000	7,059,385	4.8820	4.478	4.431	4.478	4.441	4.608	1,556,545	4.5353	-1.23%
2022-12-16	4.880	4.880	5.020	4.830	5.020	471,000	2,312,755	4.9103	4.533	4.533	4.663	4.487	4.663	507,007	4.5616	0.00%
2022-12-15	4.880	4.870	4.880	4.860	5.140	921,000	4,549,160	4.9394	4.533	4.524	4.533	4.515	4.775	991,409	4.5886	-0.81%
2022-12-14	4.920	4.920	4.950	4.830	5.130	1,013,500	4,991,385	4.9249	4.571	4.571	4.598	4.487	4.766	1,090,981	4.5751	-3.34%
2022-12-13	5.090	4.980	5.090	4.850	5.090	932,000	4,615,795	4.9526	4.729	4.626	4.729	4.506	4.729	1,003,250	4.6008	2.62%
2022-12-12	4.960	4.880	5.000	4.880	5.140	977,500	4,884,160	4.9966	4.608	4.533	4.645	4.533	4.775	1,052,229	4.6417	-1.98%
2022-12-09	5.060	5.060	5.150	4.880	5.200	1,460,500	7,410,770	5.0741	4.701	4.701	4.784	4.533	4.831	1,572,154	4.7138	1.20%
2022-12-08	5.000	4.890	5.000	4.820	5.050	1,168,000	5,778,775	4.9476	4.645	4.543	4.645	4.478	4.691	1,257,292	4.5962	2.88%
2022-12-07	4.860	4.800	4.860	4.680	5.020	2,229,500	10,833,915	4.8593	4.515	4.459	4.515	4.348	4.663	2,399,943	4.5142	-1.62%
2022-12-06	4.940	4.850	4.940	4.810	5.010	2,877,000	14,180,590	4.9290	4.589	4.506	4.589	4.468	4.654	3,096,943	4.5789	2.49%
2022-12-05	4.820	4.820	4.860	4.770	5.050	3,472,000	16,822,430	4.8452	4.478	4.478	4.515	4.431	4.691	3,737,430	4.5011	-5.49%
2022-12-02	5.100	4.930	5.100	4.880	5.130	2,106,500	10,607,545	5.0356	4.738	4.580	4.738	4.533	4.766	2,267,539	4.6780	-0.78%
2022-12-01	5.140	5.050	5.140	5.050	5.190	969,000	4,955,005	5.1135	4.775	4.691	4.775	4.691	4.821	1,043,079	4.7504	0.78%
2022-11-30	5.100	5.100	5.180	4.950	5.220	2,401,000	12,208,300	5.0847	4.738	4.738	4.812	4.598	4.849	2,584,554	4.7236	-3.41%
2022-11-29	5.280	5.170	5.280	5.070	5.300	865,000	4,460,805	5.1570	4.905	4.803	4.905	4.710	4.924	931,128	4.7908	3.53%
2022-11-28	5.100	5.100	5.150	5.000	5.150	1,318,500	6,668,680	5.0578	4.738	4.738	4.784	4.645	4.784	1,419,298	4.6986	-1.35%
2022-11-25	5.170	5.130	5.170	5.100	5.250	946,000	4,895,785	5.1752	4.803	4.766	4.803	4.738	4.877	1,018,321	4.8077	-0.39%
2022-11-24	5.190	5.120	5.190	5.100	5.390	896,500	4,686,470	5.2275	4.821	4.756	4.821	4.738	5.007	965,036	4.8563	-2.99%
2022-11-23	5.350	5.300	5.380	5.310	5.440	719,000	3,845,945	5.3490	4.970	4.924	4.998	4.933	5.054	773,967	4.9691	-0.74%
2022-11-22	5.390	5.300	5.410	5.290	5.570	837,500	4,545,615	5.4276	5.007	4.924	5.026	4.914	5.174	901,526	5.0421	-2.71%
2022-11-21	5.540	5.470	5.540	5.400	5.540	820,000	4,484,625	5.4691	5.147	5.082	5.147	5.016	5.147	882,688	5.0806	0.73%
2022-11-18	5.500	5.440	5.500	5.430	5.590	767,500	4,228,270	5.5091	5.109	5.054	5.109	5.044	5.193	826,174	5.1179	-1.43%
2022-11-17	5.580	5.520	5.580	5.440	5.600	845,500	4,669,050	5.5222	5.184	5.128	5.184	5.054	5.202	910,137	5.1300	2.01%
2022-11-16	5.470	5.470	5.560	5.440	5.570	740,500	4,092,635	5.5269	5.082	5.082	5.165	5.054	5.174	797,110	5.1343	0.18%
2022-11-15	5.460	5.410	5.500	5.380	5.650	948,000	5,197,255	5.4823	5.072	5.026	5.109	4.998	5.249	1,020,473	5.0930	-1.62%
2022-11-14	5.550	5.500	5.550	5.490	5.710	884,000	4,909,455	5.5537	5.156	5.109	5.156	5.100	5.304	951,581	5.1593	-0.18%
2022-11-11	5.560	5.550	5.560	5.480	5.700	861,500	4,785,405	5.5547	5.165	5.156	5.165	5.091	5.295	927,361	5.1602	0.18%
2022-11-10	5.550	5.450	5.550	5.420	5.590	820,000	4,502,545	5.4909	5.156	5.063	5.156	5.035	5.193	882,688	5.1009	1.09%
2022-11-09	5.490	5.490	5.570	5.490	5.660	804,500	4,464,370	5.5492	5.100	5.100	5.174	5.100	5.258	866,003	5.1551	-2.14%
2022-11-08	5.610	5.610	5.650	5.600	5.720	713,500	4,035,885	5.6565	5.212	5.212	5.249	5.202	5.314	768,046	5.2547	-1.58%
2022-11-07	5.700	5.700	5.710	5.570	5.720	858,000	4,851,265	5.6542	5.295	5.295	5.304	5.174	5.314	923,593	5.2526	2.52%
2022-11-04	5.560	5.560	5.610	5.450	5.730	1,016,000	5,640,360	5.5515	5.165	5.165	5.212	5.063	5.323	1,093,672	5.1573	0.72%
2022-11-03	5.520	5.390	5.520	5.380	5.530	837,000	4,565,445	5.4545	5.128	5.007	5.128	4.998	5.137	900,988	5.0672	0.18%
2022-11-02	5.510	5.500	5.510	5.480	5.640	1,378,500	7,699,190	5.5852	5.119	5.109	5.119	5.091	5.239	1,483,885	5.1885	-1.61%
2022-11-01	5.600	5.580	5.600	5.370	5.650	1,057,000	5,837,755	5.5229	5.202	5.184	5.202	4.989	5.249	1,137,806	5.1307	3.13%
2022-10-31	5.430	5.360	5.430	5.360	5.660	779,500	4,239,065	5.4382	5.044	4.979	5.044	4.979	5.258	839,092	5.0520	-1.63%
2022-10-28	5.520	5.370	5.520	5.350	5.700	864,500	4,722,845	5.4631	5.128	4.989	5.128	4.970	5.295	930,590	5.0751	-0.18%
2022-10-27	5.530	5.480	5.530	5.460	5.640	938,000	5,194,985	5.5384	5.137	5.091	5.137	5.072	5.239	1,009,709	5.1450	0.18%
2022-10-26	5.520	5.460	5.540	5.430	5.620	987,000	5,440,490	5.5121	5.128	5.072	5.147	5.044	5.221	1,062,455	5.1207	0.36%
2022-10-25	5.500	5.500	5.600	5.500	5.680	1,113,500	6,209,295	5.5764	5.109	5.109	5.202	5.109	5.277	1,198,626	5.1803	-1.61%
2022-10-24	5.590	5.530	5.600	5.460	5.820	2,075,000	11,569,495	5.5757	5.193	5.137	5.202	5.072	5.407	2,233,631	5.1797	-4.12%
2022-10-21	5.830	5.750	5.830	5.740	5.900	822,500	4,777,635	5.8087	5.416	5.342	5.416	5.332	5.481	885,379	5.3961	0.52%
2022-10-20	5.800	5.800	5.850	5.670	6.020	841,000	4,937,425	5.8709	5.388	5.388	5.435	5.267	5.592	905,293	5.4539	-1.53%
2022-10-19	5.890	5.810	5.900	5.810	5.930	746,000	4,379,505	5.8707	5.472	5.397	5.481	5.397	5.509	803,031	5.4537	0.34%
2022-10-18	5.870	5.850	5.880	5.680	5.930	1,184,000	6,901,245	5.8288	5.453	5.435	5.462	5.277	5.509	1,274,515	5.4148	2.44%
2022-10-17	5.730	5.730	5.770	5.720	5.830	746,000	4,296,705	5.7597	5.323	5.323	5.360	5.314	5.416	803,031	5.3506	-1.04%
2022-10-14	5.790	5.780	5.790	5.780	5.920	1,020,000	5,973,940	5.8568	5.379	5.370	5.379	5.370	5.500	1,097,978	5.4409	-0.34%
2022-10-13	5.810	5.810	5.890	5.740	5.970	804,500	4,736,750	5.8878	5.397	5.397	5.472	5.332	5.546	866,003	5.4697	0.17%
2022-10-12	5.800	5.800	5.870	5.760	5.870	859,000	4,970,850	5.7868	5.388	5.388	5.453	5.351	5.453	924,670	5.3758	-1.53%
2022-10-11	5.890	5.800	5.890	5.800	5.940	894,000	5,252,360	5.8751	5.472	5.388	5.472	5.388	5.518	962,345	5.4579	0.00%
2022-10-10	5.890	5.900	5.950	5.730	5.960	917,000	5,368,005	5.8539	5.472	5.481	5.527	5.323	5.537	987,104	5.4381	2.08%
2022-10-07	5.770	5.770	5.810	5.770	6.000	755,000	4,404,400	5.8336	5.360	5.360	5.397	5.360	5.574	812,719	5.4193	-3.35%
2022-10-06	5.970	5.940	6.000	5.800	5.970	745,000	4,384,420	5.8851	5.546	5.518	5.574	5.388	5.546	801,954	5.4672	1.19%
2022-10-05	5.900	5.900	5.990	5.770	6.130	1,257,000	7,537,970	5.9968	5.481	5.481	5.565	5.360	5.695	1,353,096	5.5709	2.61%
2022-10-03	5.750	5.760	5.800	5.680	5.890	675,500	3,899,850	5.7733	5.342	5.351	5.388	5.277	5.472	727,141	5.3633	-0.17%
2022-09-30	5.760	5.710	5.770	5.600	5.790	1,038,000	5,914,700	5.6982	5.351	5.304	5.360	5.202	5.379	1,117,354	5.2935	0.17%
2022-09-29	5.750	5.750	5.840	5.690	5.960	951,000	5,529,065	5.8139	5.342	5.342	5.425	5.286	5.537	1,023,703	5.4010	2.68%
2022-09-28	5.600	5.600	5.670	5.600	5.830	737,500	4,241,270	5.7509	5.202	5.202	5.267	5.202	5.416	793,881	5.3425	-3.45%
2022-09-27	5.800	5.700	5.800	5.700	5.840	759,000	4,383,390	5.7752	5.388	5.295	5.388	5.295	5.425	817,025	5.3651	0.52%
2022-09-26	5.770	5.680	5.790	5.690	5.890	791,500	4,586,985	5.7953	5.360	5.277	5.379	5.286	5.472	852,009	5.3837	-1.70%
2022-09-23	5.870	5.850	5.870	5.560	5.870	1,328,500	7,551,100	5.6839	5.453	5.435	5.453	5.165	5.453	1,430,062	5.2803	4.26%
2022-09-22	5.630	5.560	5.630	5.380	5.640	5,077,000	27,317,080	5.3806	5.230	5.165	5.230	4.998	5.239	5,465,131	4.9984	4.45%
2022-09-21	5.390	5.390	5.430	5.370	5.530	851,500	4,626,905	5.4338	5.007	5.007	5.044	4.989	5.137	916,596	5.0479	0.75%
2022-09-20	5.350	5.350	5.400	5.300	5.650	1,411,000	7,699,340	5.4567	4.970	4.970	5.016	4.924	5.249	1,518,869	5.0691	-4.80%
2022-09-19	5.620	5.500	5.620	5.370	5.700	1,864,000	10,314,685	5.5336	5.221	5.109	5.221	4.989	5.295	2,006,501	5.1406	0.36%
2022-09-16	5.600	5.600	5.710	5.560	5.820	1,450,000	8,255,850	5.6937	5.202	5.202	5.304	5.165	5.407	1,560,851	5.2893	1.27%
2022-09-15	5.530	5.530	5.570	5.500	5.750	1,234,500	6,895,360	5.5855	5.137	5.137	5.174	5.109	5.342	1,328,876	5.1889	-1.60%
2022-09-14	5.620	5.620	5.720	5.210	5.740	1,251,500	6,936,020	5.5422	5.221	5.221	5.314	4.840	5.332	1,347,176	5.1486	2.37%
2022-09-13	5.490	5.490	5.650	5.440	5.740	865,000	4,835,050	5.5897	5.100	5.100	5.249	5.054	5.332	931,128	5.1927	0.37%
2022-09-09	5.470	5.470	5.570	5.400	5.600	1,984,000	10,714,535	5.4005	5.082	5.082	5.174	5.016	5.202	2,135,674	5.0169	-1.44%
2022-09-08	5.550	5.500	5.550	5.540	5.830	839,000	4,798,670	5.7195	5.156	5.109	5.156	5.147	5.416	903,141	5.3133	0.54%
2022-09-07	5.520	5.520	5.600	5.240	5.590	824,500	4,472,035	5.4239	5.128	5.128	5.202	4.868	5.193	887,532	5.0387	0.18%
2022-09-06	5.510	5.400	5.510	5.390	5.600	1,343,000	7,398,765	5.5091	5.119	5.016	5.119	5.007	5.202	1,445,671	5.1179	-1.08%
2022-09-05	5.570	5.470	5.570	5.420	5.670	770,500	4,253,560	5.5205	5.174	5.082	5.174	5.035	5.267	829,404	5.1285	0.18%
2022-09-02	5.560	5.510	5.560	5.460	5.800	741,000	4,165,180	5.6210	5.165	5.119	5.165	5.072	5.388	797,649	5.2218	-1.42%
2022-09-01	5.640	5.640	5.680	5.600	5.860	698,000	3,979,210	5.7009	5.239	5.239	5.277	5.202	5.444	751,361	5.2960	-1.23%
2022-08-31	5.710	5.710	5.750	5.550	5.860	1,187,000	6,846,880	5.7682	5.304	5.304	5.342	5.156	5.444	1,277,745	5.3586	-0.70%
2022-08-30	5.750	5.690	5.750	5.640	5.980	1,465,000	8,445,620	5.7649	5.342	5.286	5.342	5.239	5.555	1,576,998	5.3555	-1.54%
2022-08-29	5.840	5.840	5.960	5.720	6.050	958,500	5,641,605	5.8859	5.425	5.425	5.537	5.314	5.620	1,031,776	5.4679	0.52%
2022-08-26	5.810	5.810	5.840	5.520	5.850	881,000	5,020,730	5.6989	5.397	5.397	5.425	5.128	5.435	948,351	5.2942	6.02%
2022-08-25	5.480	5.430	5.550	5.200	5.670	720,500	3,923,930	5.4461	5.091	5.044	5.156	4.831	5.267	775,581	5.0593	-0.90%
2022-08-24	5.530	5.530	5.550	5.330	6.110	1,439,500	8,076,345	5.6105	5.137	5.137	5.156	4.951	5.676	1,549,548	5.2121	-8.75%
2022-08-23	6.060	5.940	6.060	5.810	6.250	14,927,000	83,348,310	5.5837	5.630	5.518	5.630	5.397	5.806	16,068,152	5.1872	0.66%
2022-08-22	6.020	5.970	6.020	5.730	6.120	3,464,000	20,871,475	6.0253	5.592	5.546	5.592	5.323	5.685	3,728,819	5.5973	0.17%
2022-08-19	6.010	6.000	6.020	5.900	6.260	2,577,000	15,484,740	6.0088	5.583	5.574	5.592	5.481	5.815	2,774,009	5.5821	-1.31%
2022-08-18	6.090	6.090	6.150	6.000	6.380	1,187,000	7,273,750	6.1278	5.657	5.657	5.713	5.574	5.927	1,277,745	5.6926	-1.46%
2022-08-17	6.180	6.110	6.190	5.970	6.350	1,797,500	10,988,545	6.1132	5.741	5.676	5.750	5.546	5.899	1,934,917	5.6791	2.15%
2022-08-16	6.050	5.960	6.050	5.800	6.190	1,191,000	7,172,960	6.0226	5.620	5.537	5.620	5.388	5.750	1,282,051	5.5949	2.72%
2022-08-15	5.890	5.800	5.890	5.690	5.930	1,426,000	8,307,825	5.8260	5.472	5.388	5.472	5.286	5.509	1,535,016	5.4122	0.86%
2022-08-12	5.840	5.840	5.880	5.790	5.940	758,000	4,424,350	5.8369	5.425	5.425	5.462	5.379	5.518	815,948	5.4223	-0.68%
2022-08-11	5.880	5.830	5.880	5.730	6.260	1,581,000	9,382,630	5.9346	5.462	5.416	5.462	5.323	5.815	1,701,866	5.5131	-1.18%
2022-08-10	5.950	5.960	6.000	5.620	6.000	1,574,000	9,083,655	5.7711	5.527	5.537	5.574	5.221	5.574	1,694,330	5.3612	4.75%
2022-08-09	5.680	5.620	5.680	5.500	5.850	1,418,500	7,995,120	5.6363	5.277	5.221	5.277	5.109	5.435	1,526,943	5.2360	1.43%
2022-08-08	5.600	5.590	5.600	5.500	5.700	1,355,000	7,593,195	5.6038	5.202	5.193	5.202	5.109	5.295	1,458,588	5.2059	0.18%
2022-08-05	5.590	5.540	5.600	5.260	5.770	1,486,500	8,284,760	5.5733	5.193	5.147	5.202	4.886	5.360	1,600,141	5.1775	6.88%
2022-08-04	5.230	5.170	5.230	5.150	5.370	893,500	4,679,515	5.2373	4.859	4.803	4.859	4.784	4.989	961,807	4.8653	0.58%
2022-08-03	5.200	5.140	5.200	5.140	5.500	927,500	4,930,515	5.3159	4.831	4.775	4.831	4.775	5.109	998,406	4.9384	-3.53%
2022-08-02	5.390	5.300	5.390	5.210	5.640	877,500	4,719,685	5.3786	5.007	4.924	5.007	4.840	5.239	944,584	4.9966	-4.60%
2022-08-01	5.650	5.570	5.650	5.510	6.010	1,073,500	6,038,195	5.6248	5.249	5.174	5.249	5.119	5.583	1,155,568	5.2253	-1.74%
2022-07-29	5.750	5.740	5.750	5.300	5.820	2,248,000	12,609,600	5.6093	5.342	5.332	5.342	4.924	5.407	2,419,857	5.2109	8.08%
2022-07-28	5.320	5.270	5.320	4.860	5.370	1,449,000	7,439,630	5.1343	4.942	4.896	4.942	4.515	4.989	1,559,774	4.7697	10.60%
2022-07-27	4.810	4.810	4.840	4.810	4.880	738,000	3,575,190	4.8444	4.468	4.468	4.496	4.468	4.533	794,419	4.5004	-1.23%
2022-07-26	4.870	4.750	4.870	4.750	4.930	862,500	4,179,025	4.8452	4.524	4.413	4.524	4.413	4.580	928,437	4.5011	1.04%
2022-07-25	4.820	4.800	4.850	4.750	4.890	875,500	4,198,005	4.7950	4.478	4.459	4.506	4.413	4.543	942,431	4.4544	-1.03%
2022-07-22	4.870	4.800	4.880	4.790	4.940	822,500	3,992,725	4.8544	4.524	4.459	4.533	4.450	4.589	885,379	4.5096	1.46%
2022-07-21	4.800	4.760	4.800	4.760	4.800	2,467,500	11,799,170	4.7818	4.459	4.422	4.459	4.422	4.459	2,656,137	4.4422	1.05%
2022-07-20	4.750	4.750	4.780	4.750	4.940	856,000	4,123,985	4.8177	4.413	4.413	4.441	4.413	4.589	921,440	4.4756	-1.45%
2022-07-19	4.820	4.790	4.820	4.690	4.860	1,112,500	5,318,755	4.7809	4.478	4.450	4.478	4.357	4.515	1,197,549	4.4414	4.33%
2022-07-18	4.620	4.620	4.690	4.580	4.700	812,500	3,767,025	4.6363	4.292	4.292	4.357	4.255	4.366	874,615	4.3071	-0.22%
2022-07-15	4.630	4.630	4.680	4.600	4.720	859,000	4,002,880	4.6599	4.301	4.301	4.348	4.273	4.385	924,670	4.3290	-2.11%
2022-07-14	4.730	4.730	4.790	4.640	4.790	1,356,500	6,406,740	4.7230	4.394	4.394	4.450	4.310	4.450	1,460,203	4.3876	1.72%
2022-07-13	4.650	4.650	4.750	4.650	4.780	794,500	3,729,765	4.6945	4.320	4.320	4.413	4.320	4.441	855,239	4.3611	-2.11%
2022-07-12	4.750	4.750	4.790	4.590	4.810	950,000	4,471,015	4.7063	4.413	4.413	4.450	4.264	4.468	1,022,626	4.3721	2.15%
2022-07-11	4.650	4.650	4.740	4.650	4.740	831,000	3,898,735	4.6916	4.320	4.320	4.403	4.320	4.403	894,529	4.3584	-2.11%
2022-07-08	4.750	4.650	4.750	4.620	4.750	1,374,500	6,450,360	4.6929	4.413	4.320	4.413	4.292	4.413	1,479,579	4.3596	2.59%
2022-07-07	4.630	4.630	4.660	4.600	4.750	923,000	4,303,180	4.6622	4.301	4.301	4.329	4.273	4.413	993,562	4.3311	-2.73%
2022-07-06	4.760	4.660	4.760	4.520	4.770	910,000	4,291,135	4.7155	4.422	4.329	4.422	4.199	4.431	979,568	4.3806	2.15%
2022-07-05	4.660	4.660	4.780	4.540	4.860	1,175,500	5,512,235	4.6893	4.329	4.329	4.441	4.218	4.515	1,265,366	4.3562	0.87%
2022-07-04	4.620	4.540	4.630	4.420	4.600	843,500	3,787,475	4.4902	4.292	4.218	4.301	4.106	4.273	907,985	4.1713	3.82%
2022-06-30	4.450	4.450	4.490	4.450	4.530	806,000	3,617,120	4.4877	4.134	4.134	4.171	4.134	4.208	867,618	4.1690	0.23%
2022-06-29	4.440	4.440	4.520	4.440	4.550	843,500	3,786,600	4.4892	4.125	4.125	4.199	4.125	4.227	907,985	4.1703	-2.84%
2022-06-28	4.570	4.570	4.590	4.520	4.610	846,000	3,850,885	4.5519	4.245	4.245	4.264	4.199	4.283	910,676	4.2286	-1.08%
2022-06-27	4.620	4.580	4.620	4.580	4.660	885,000	4,081,185	4.6115	4.292	4.255	4.292	4.255	4.329	952,657	4.2840	0.22%
2022-06-24	4.610	4.600	4.610	4.550	4.620	903,000	4,150,690	4.5966	4.283	4.273	4.283	4.227	4.292	972,033	4.2701	0.88%
2022-06-23	4.570	4.570	4.610	4.560	4.680	862,000	3,950,730	4.5832	4.245	4.245	4.283	4.236	4.348	927,899	4.2577	-0.87%
2022-06-22	4.610	4.620	4.660	4.610	4.760	844,500	3,966,695	4.6971	4.283	4.292	4.329	4.283	4.422	909,061	4.3635	-2.74%
2022-06-21	4.740	4.670	4.740	4.680	4.820	819,500	3,876,685	4.7305	4.403	4.338	4.403	4.348	4.478	882,150	4.3946	0.21%
2022-06-20	4.730	4.690	4.740	4.670	4.850	850,000	4,044,355	4.7581	4.394	4.357	4.403	4.338	4.506	914,982	4.4201	-0.84%
2022-06-17	4.770	4.770	4.810	4.700	5.040	1,175,000	5,621,975	4.7847	4.431	4.431	4.468	4.366	4.682	1,264,827	4.4449	0.42%
2022-06-16	4.750	4.700	4.750	4.530	4.790	1,487,500	6,963,400	4.6813	4.413	4.366	4.413	4.208	4.450	1,601,218	4.3488	5.08%
2022-06-15	4.620	4.620	4.660	4.620	4.700	1,100,500	5,133,730	4.6649	4.199	4.199	4.236	4.199	4.272	1,210,787	4.2400	-1.07%
2022-06-14	4.670	4.620	4.680	4.600	4.710	919,500	4,286,395	4.6617	4.245	4.199	4.254	4.181	4.281	1,011,648	4.2370	1.08%
2022-06-13	4.620	4.610	4.730	4.620	4.710	932,000	4,362,985	4.6813	4.199	4.190	4.299	4.199	4.281	1,025,401	4.2549	-1.28%
2022-06-10	4.680	4.680	4.710	4.630	4.720	898,000	4,202,680	4.6800	4.254	4.254	4.281	4.208	4.290	987,993	4.2538	0.65%
2022-06-09	4.650	4.650	4.710	4.650	4.790	984,000	4,611,610	4.6866	4.226	4.226	4.281	4.226	4.354	1,082,612	4.2597	-1.69%
2022-06-08	4.730	4.660	4.740	4.650	4.850	1,345,000	6,339,325	4.7133	4.299	4.236	4.308	4.226	4.408	1,479,790	4.2839	0.21%
2022-06-07	4.720	4.660	4.720	4.530	4.820	1,092,500	5,117,095	4.6838	4.290	4.236	4.290	4.117	4.381	1,201,985	4.2572	-0.21%
2022-06-06	4.730	4.710	4.730	4.680	5.100	2,784,000	13,406,040	4.8154	4.299	4.281	4.299	4.254	4.635	3,063,000	4.3768	-4.44%
2022-06-02	4.950	4.850	4.960	4.730	5.190	2,978,000	14,768,620	4.9592	4.499	4.408	4.508	4.299	4.717	3,276,441	4.5075	2.91%
2022-06-01	4.810	4.810	4.880	4.540	4.890	1,050,000	4,927,470	4.6928	4.372	4.372	4.435	4.126	4.445	1,155,226	4.2654	6.18%
2022-05-31	4.530	4.510	4.530	4.450	4.640	1,996,000	9,027,140	4.5226	4.117	4.099	4.117	4.045	4.217	2,196,030	4.1107	-0.44%
2022-05-30	4.550	4.490	4.550	4.380	4.640	1,809,500	8,173,920	4.5172	4.136	4.081	4.136	3.981	4.217	1,990,840	4.1058	1.11%
2022-05-27	4.500	4.470	4.550	4.460	4.500	637,000	2,860,060	4.4899	4.090	4.063	4.136	4.054	4.090	700,837	4.0809	0.00%
2022-05-26	4.500	4.370	4.500	4.460	4.500	747,000	3,348,410	4.4825	4.090	3.972	4.090	4.054	4.090	821,861	4.0742	0.00%
2022-05-25	4.500	4.420	4.500	4.380	4.500	515,500	2,309,860	4.4808	4.090	4.017	4.090	3.981	4.090	567,161	4.0727	0.22%
2022-05-24	4.490	4.390	4.490	4.440	4.490	952,000	4,259,710	4.4745	4.081	3.990	4.081	4.036	4.081	1,047,405	4.0669	0.00%
2022-05-23	4.490	4.490	4.500	4.380	4.490	1,670,000	7,421,370	4.4439	4.081	4.081	4.090	3.981	4.081	1,837,360	4.0391	0.22%
2022-05-20	4.480	4.250	4.480	4.310	4.490	850,500	3,732,685	4.3888	4.072	3.863	4.072	3.917	4.081	935,733	3.9890	0.22%
2022-05-19	4.470	4.470	4.480	4.400	4.490	824,500	3,664,430	4.4444	4.063	4.063	4.072	3.999	4.081	907,128	4.0396	1.59%
2022-05-18	4.400	4.400	4.480	4.400	4.490	721,000	3,212,315	4.4554	3.999	3.999	4.072	3.999	4.081	793,255	4.0495	-1.35%
2022-05-17	4.460	4.400	4.460	4.400	4.480	850,000	3,773,385	4.4393	4.054	3.999	4.054	3.999	4.072	935,183	4.0349	0.68%
2022-05-16	4.430	4.320	4.430	4.370	4.470	731,000	3,218,940	4.4035	4.026	3.927	4.026	3.972	4.063	804,257	4.0024	0.00%
2022-05-13	4.430	4.400	4.430	4.260	4.430	750,500	3,253,405	4.3350	4.026	3.999	4.026	3.872	4.026	825,712	3.9401	1.84%
2022-05-12	4.350	4.250	4.350	4.250	4.400	751,500	3,264,570	4.3441	3.954	3.863	3.954	3.863	3.999	826,812	3.9484	0.23%
2022-05-11	4.340	4.330	4.340	4.250	4.370	767,000	3,295,080	4.2961	3.945	3.936	3.945	3.863	3.972	843,865	3.9047	1.40%
2022-05-10	4.280	4.190	4.280	4.030	4.390	1,119,000	4,647,840	4.1536	3.890	3.808	3.890	3.663	3.990	1,231,141	3.7752	2.64%
2022-05-06	4.170	4.170	4.240	4.120	4.250	825,000	3,454,660	4.1875	3.790	3.790	3.854	3.745	3.863	907,678	3.8060	0.00%
2022-05-05	4.170	4.170	4.260	4.150	4.440	1,583,500	6,673,550	4.2144	3.790	3.790	3.872	3.772	4.036	1,742,191	3.8306	-6.29%
2022-05-04	4.450	4.320	4.450	4.370	4.500	745,000	3,307,235	4.4392	4.045	3.927	4.045	3.972	4.090	819,660	4.0349	0.00%
2022-05-03	4.450	4.450	4.460	4.360	4.470	764,500	3,373,060	4.4121	4.045	4.045	4.054	3.963	4.063	841,115	4.0102	1.60%
2022-04-29	4.380	4.380	4.460	4.230	4.460	992,500	4,249,200	4.2813	3.981	3.981	4.054	3.845	4.054	1,091,964	3.8913	1.86%
2022-04-28	4.300	4.300	4.330	4.270	4.370	767,500	3,303,640	4.3044	3.908	3.908	3.936	3.881	3.972	844,415	3.9123	0.00%
2022-04-27	4.300	4.160	4.300	4.130	4.310	809,000	3,402,025	4.2052	3.908	3.781	3.908	3.754	3.917	890,074	3.8222	1.18%
2022-04-26	4.250	4.250	4.260	4.180	4.480	1,008,500	4,335,265	4.2987	3.863	3.863	3.872	3.799	4.072	1,109,567	3.9072	-3.41%
2022-04-25	4.400	4.400	4.500	4.240	4.550	854,000	3,781,950	4.4285	3.999	3.999	4.090	3.854	4.136	939,584	4.0251	-3.30%
2022-04-22	4.550	4.520	4.550	4.410	4.640	744,500	3,376,495	4.5353	4.136	4.108	4.136	4.008	4.217	819,110	4.1221	0.89%
2022-04-21	4.510	4.430	4.510	4.460	4.610	755,500	3,430,525	4.5407	4.099	4.026	4.099	4.054	4.190	831,213	4.1271	0.00%
2022-04-20	4.510	4.510	4.570	4.480	4.650	748,500	3,420,365	4.5696	4.099	4.099	4.154	4.072	4.226	823,511	4.1534	-3.22%
2022-04-19	4.660	4.550	4.660	4.410	4.660	817,000	3,701,615	4.5307	4.236	4.136	4.236	4.008	4.236	898,876	4.1180	4.02%
2022-04-14	4.480	4.480	4.570	4.470	4.600	767,000	3,491,715	4.5524	4.072	4.072	4.154	4.063	4.181	843,865	4.1378	-2.18%
2022-04-13	4.580	4.580	4.610	4.430	4.610	838,500	3,791,615	4.5219	4.163	4.163	4.190	4.026	4.190	922,531	4.1100	0.00%
2022-04-12	4.580	4.490	4.580	4.360	4.580	899,500	3,975,410	4.4196	4.163	4.081	4.163	3.963	4.163	989,644	4.0170	4.33%
2022-04-11	4.390	4.320	4.390	4.280	4.410	949,000	4,125,615	4.3473	3.990	3.927	3.990	3.890	4.008	1,044,104	3.9513	-0.45%
2022-04-08	4.410	4.370	4.410	4.340	4.440	806,500	3,539,625	4.3889	4.008	3.972	4.008	3.945	4.036	887,324	3.9891	-0.23%
2022-04-07	4.420	4.420	4.480	4.300	4.690	1,103,500	4,967,660	4.5017	4.017	4.017	4.072	3.908	4.263	1,214,088	4.0917	-5.35%
2022-04-06	4.670	4.650	4.680	4.630	4.840	890,000	4,225,710	4.7480	4.245	4.226	4.254	4.208	4.399	979,192	4.3155	-1.89%
2022-04-04	4.760	4.740	4.840	4.730	4.980	929,500	4,490,615	4.8312	4.326	4.308	4.399	4.299	4.526	1,022,650	4.3912	-2.06%
2022-04-01	4.860	4.840	4.860	4.740	4.890	744,000	3,596,540	4.8341	4.417	4.399	4.417	4.308	4.445	818,560	4.3937	0.21%
2022-03-31	4.850	4.750	4.850	4.670	4.880	1,063,000	5,091,905	4.7901	4.408	4.317	4.408	4.245	4.435	1,169,529	4.3538	0.62%
2022-03-30	4.820	4.770	4.820	4.550	4.830	1,087,000	5,130,245	4.7196	4.381	4.336	4.381	4.136	4.390	1,195,934	4.2897	4.78%
2022-03-29	4.600	4.600	4.640	4.550	4.910	2,045,500	9,726,190	4.7549	4.181	4.181	4.217	4.136	4.463	2,250,491	4.3218	-4.17%
2022-03-28	4.800	4.720	4.800	4.580	4.940	2,893,500	13,986,145	4.8336	4.363	4.290	4.363	4.163	4.490	3,183,473	4.3934	3.23%
2022-03-25	4.650	4.610	4.650	4.500	4.650	3,154,000	14,399,270	4.5654	4.226	4.190	4.226	4.090	4.226	3,470,079	4.1496	1.09%
2022-03-24	4.600	4.530	4.600	4.390	4.620	1,003,500	4,530,580	4.5148	4.181	4.117	4.181	3.990	4.199	1,104,066	4.1035	3.37%
2022-03-23	4.450	4.450	4.570	4.450	4.640	1,108,500	5,032,920	4.5403	4.045	4.045	4.154	4.045	4.217	1,219,589	4.1267	-3.89%
2022-03-22	4.630	4.630	4.670	4.540	4.780	3,174,000	14,720,310	4.6378	4.208	4.208	4.245	4.126	4.345	3,492,084	4.2153	-0.64%
2022-03-21	4.660	4.640	4.660	4.530	4.700	3,021,000	13,953,200	4.6187	4.236	4.217	4.236	4.117	4.272	3,323,751	4.1980	1.53%
2022-03-18	4.590	4.510	4.590	4.470	4.600	1,782,500	8,143,085	4.5684	4.172	4.099	4.172	4.063	4.181	1,961,134	4.1522	0.66%
2022-03-17	4.560	4.560	4.600	4.430	4.710	3,053,000	13,896,735	4.5518	4.145	4.145	4.181	4.026	4.281	3,358,958	4.1372	1.56%
2022-03-16	4.490	4.450	4.490	4.250	4.500	2,947,500	13,080,865	4.4380	4.081	4.045	4.081	3.863	4.090	3,242,885	4.0337	5.65%
2022-03-15	4.250	4.250	4.360	4.230	4.400	965,000	4,169,040	4.3202	3.863	3.863	3.963	3.845	3.999	1,061,708	3.9267	-4.49%
2022-03-14	4.450	4.440	4.450	4.430	4.500	743,500	3,323,255	4.4697	4.045	4.036	4.045	4.026	4.090	818,010	4.0626	-1.33%
2022-03-11	4.510	4.450	4.510	4.410	4.510	900,000	4,018,140	4.4646	4.099	4.045	4.099	4.008	4.099	990,194	4.0579	0.45%
2022-03-10	4.490	4.480	4.500	4.470	4.510	796,000	3,574,435	4.4905	4.081	4.072	4.090	4.063	4.099	875,771	4.0815	-0.44%
2022-03-09	4.510	4.450	4.510	4.370	4.510	1,215,000	5,427,760	4.4673	4.099	4.045	4.099	3.972	4.099	1,336,762	4.0604	0.22%
2022-03-08	4.500	4.470	4.500	4.480	4.510	848,000	3,815,615	4.4995	4.090	4.063	4.090	4.072	4.099	932,983	4.0897	-0.22%
2022-03-07	4.510	4.480	4.510	4.440	4.510	861,500	3,866,840	4.4885	4.099	4.072	4.099	4.036	4.099	947,836	4.0797	0.00%
2022-03-04	4.510	4.470	4.510	4.460	4.510	736,500	3,300,430	4.4812	4.099	4.063	4.099	4.054	4.099	810,309	4.0731	0.00%
2022-03-03	4.510	4.500	4.510	4.470	4.510	959,000	4,317,430	4.5020	4.099	4.090	4.099	4.063	4.099	1,055,107	4.0919	0.89%
2022-03-02	4.470	4.460	4.470	4.440	4.500	780,500	3,488,120	4.4691	4.063	4.054	4.063	4.036	4.090	858,718	4.0620	0.22%
2022-03-01	4.460	4.460	4.500	4.430	4.510	841,500	3,769,530	4.4795	4.054	4.054	4.090	4.026	4.099	925,831	4.0715	0.00%
2022-02-28	4.460	4.470	4.500	4.450	4.510	725,000	3,239,795	4.4687	4.054	4.063	4.090	4.045	4.099	797,656	4.0616	-0.89%
2022-02-25	4.500	4.480	4.500	4.440	4.500	1,620,000	7,238,075	4.4679	4.090	4.072	4.090	4.036	4.090	1,782,349	4.0610	0.00%
2022-02-24	4.500	4.450	4.500	4.450	4.510	804,500	3,602,765	4.4783	4.090	4.045	4.090	4.045	4.099	885,123	4.0704	0.00%
2022-02-23	4.500	4.470	4.500	4.450	4.510	794,500	3,561,765	4.4830	4.090	4.063	4.090	4.045	4.099	874,121	4.0747	0.00%
2022-02-22	4.500	4.400	4.500	4.350	4.500	815,000	3,611,505	4.4313	4.090	3.999	4.090	3.954	4.090	896,676	4.0277	0.45%
2022-02-21	4.480	4.450	4.480	4.390	4.500	844,000	3,752,090	4.4456	4.072	4.045	4.072	3.990	4.090	928,582	4.0407	1.82%
2022-02-18	4.400	4.350	4.400	4.310	4.420	727,000	3,175,980	4.3686	3.999	3.954	3.999	3.917	4.017	799,857	3.9707	0.46%
2022-02-17	4.380	4.330	4.380	4.300	4.430	804,500	3,518,275	4.3732	3.981	3.936	3.981	3.908	4.026	885,123	3.9749	0.23%
2022-02-16	4.370	4.370	4.430	4.260	4.450	849,500	3,680,485	4.3325	3.972	3.972	4.026	3.872	4.045	934,633	3.9379	0.69%
2022-02-15	4.340	4.340	4.360	4.340	4.410	753,500	3,295,640	4.3738	3.945	3.945	3.963	3.945	4.008	829,012	3.9754	-1.36%
2022-02-14	4.400	4.400	4.420	4.380	4.460	753,000	3,327,720	4.4193	3.999	3.999	4.017	3.981	4.054	828,462	4.0167	-1.35%
2022-02-11	4.460	4.380	4.460	4.360	4.460	787,000	3,467,130	4.4055	4.054	3.981	4.054	3.963	4.054	865,870	4.0042	0.22%
2022-02-10	4.450	4.340	4.450	4.350	4.460	748,000	3,274,905	4.3782	4.045	3.945	4.045	3.954	4.054	822,961	3.9794	0.68%
2022-02-09	4.420	4.420	4.430	4.310	4.450	752,500	3,300,220	4.3857	4.017	4.017	4.026	3.917	4.045	827,912	3.9862	0.45%
2022-02-08	4.400	4.360	4.430	4.310	4.460	1,496,000	6,573,605	4.3941	3.999	3.963	4.026	3.917	4.054	1,645,922	3.9939	1.62%
2022-02-07	4.330	4.330	4.340	4.220	4.430	1,038,500	4,486,075	4.3198	3.936	3.936	3.945	3.836	4.026	1,142,574	3.9263	-0.92%
2022-02-04	4.370	4.280	4.380	4.260	4.500	1,128,500	4,951,595	4.3878	3.972	3.890	3.981	3.872	4.090	1,241,593	3.9881	-2.46%
2022-01-31	4.480	4.340	4.480	4.220	4.490	968,000	4,250,625	4.3911	4.072	3.945	4.072	3.836	4.081	1,065,008	3.9912	1.82%
2022-01-28	4.400	4.260	4.380	4.210	4.400	731,000	3,110,825	4.2556	3.999	3.872	3.981	3.827	3.999	804,257	3.8679	1.85%
2022-01-27	4.320	4.320	4.330	4.200	4.320	774,500	3,288,335	4.2458	3.927	3.927	3.936	3.817	3.927	852,117	3.8590	1.17%
2022-01-26	4.270	4.220	4.270	4.200	4.350	739,500	3,152,220	4.2626	3.881	3.836	3.881	3.817	3.954	813,609	3.8744	0.23%
2022-01-25	4.260	4.230	4.260	4.230	4.430	746,500	3,253,780	4.3587	3.872	3.845	3.872	3.845	4.026	821,311	3.9617	-3.40%
2022-01-24	4.410	4.330	4.410	4.220	4.440	779,000	3,379,770	4.3386	4.008	3.936	4.008	3.836	4.036	857,068	3.9434	1.61%
2022-01-21	4.340	4.280	4.340	4.260	4.390	709,000	3,065,755	4.3241	3.945	3.890	3.945	3.872	3.990	780,053	3.9302	-0.23%
2022-01-20	4.350	4.320	4.350	4.280	4.490	836,500	3,666,385	4.3830	3.954	3.927	3.954	3.890	4.081	920,330	3.9838	0.23%
2022-01-19	4.340	4.340	4.350	4.260	4.460	875,000	3,837,190	4.3854	3.945	3.945	3.954	3.872	4.054	962,688	3.9859	-0.46%
2022-01-18	4.360	4.290	4.360	4.290	4.450	806,000	3,530,805	4.3807	3.963	3.899	3.963	3.899	4.045	886,774	3.9816	0.46%
2022-01-17	4.340	4.280	4.350	4.260	4.380	801,000	3,449,415	4.3064	3.945	3.890	3.954	3.872	3.981	881,273	3.9141	2.60%
2022-01-14	4.230	4.230	4.290	4.100	4.480	1,188,000	5,024,565	4.2294	3.845	3.845	3.899	3.727	4.072	1,307,056	3.8442	0.71%
2022-01-13	4.200	4.200	4.460	4.200	4.460	2,635,500	11,650,780	4.4207	3.817	3.817	4.054	3.817	4.054	2,899,618	4.0180	-6.04%
2022-01-12	4.470	4.470	4.480	4.390	4.500	900,000	4,016,660	4.4630	4.063	4.063	4.072	3.990	4.090	990,194	4.0564	0.22%
2022-01-11	4.460	4.430	4.460	4.390	4.500	1,170,000	5,195,875	4.4409	4.054	4.026	4.054	3.990	4.090	1,287,252	4.0364	-0.67%
2022-01-10	4.490	4.490	4.510	4.430	4.540	975,000	4,386,125	4.4986	4.081	4.081	4.099	4.026	4.126	1,072,710	4.0888	-1.10%
2022-01-07	4.540	4.530	4.540	4.480	4.550	1,048,000	4,741,180	4.5240	4.126	4.117	4.126	4.072	4.136	1,153,026	4.1119	0.22%
2022-01-06	4.530	4.530	4.540	4.440	4.530	1,250,000	5,601,945	4.4816	4.117	4.117	4.126	4.036	4.117	1,375,269	4.0733	0.67%
2022-01-05	4.500	4.500	4.520	4.410	4.520	1,295,000	5,784,880	4.4671	4.090	4.090	4.108	4.008	4.108	1,424,779	4.0602	0.00%
2022-01-04	4.500	4.500	4.510	4.410	4.500	1,287,500	5,738,320	4.4569	4.090	4.090	4.099	4.008	4.090	1,416,527	4.0510	0.22%
2022-01-03	4.490	4.490	4.500	4.380	4.490	1,224,500	5,421,455	4.4275	4.081	4.081	4.090	3.981	4.081	1,347,214	4.0242	0.22%
2021-12-31	4.480	4.480	4.490	4.320	4.500	1,283,500	5,666,480	4.4149	4.072	4.072	4.081	3.927	4.090	1,412,126	4.0127	1.82%
2021-12-30	4.400	4.350	4.400	4.320	4.440	1,375,000	6,019,810	4.3780	3.999	3.954	3.999	3.927	4.036	1,512,796	3.9793	-1.35%
2021-12-29	4.460	4.460	4.470	4.340	4.490	1,367,000	6,027,455	4.4093	4.054	4.054	4.063	3.945	4.081	1,503,994	4.0076	-0.89%
2021-12-28	4.500	4.500	4.510	4.450	4.530	925,500	4,150,140	4.4842	4.090	4.090	4.099	4.045	4.117	1,018,249	4.0758	0.45%
2021-12-24	4.480	4.450	4.480	4.410	4.480	765,500	3,402,440	4.4447	4.072	4.045	4.072	4.008	4.072	842,215	4.0399	0.00%
2021-12-23	4.480	4.480	4.490	4.400	4.480	1,039,000	4,629,130	4.4554	4.072	4.072	4.081	3.999	4.072	1,143,124	4.0495	0.00%
2021-12-22	4.480	4.480	4.530	4.470	4.610	555,500	2,516,030	4.5293	4.072	4.072	4.117	4.063	4.190	611,170	4.1167	-1.97%
2021-12-21	4.570	4.570	4.580	4.480	4.580	719,000	3,265,412	4.5416	4.154	4.154	4.163	4.072	4.163	791,055	4.1279	0.00%
2021-12-20	4.570	4.570	4.580	4.400	4.570	704,500	3,154,400	4.4775	4.154	4.154	4.163	3.999	4.154	775,102	4.0697	0.00%
2021-12-17	4.570	4.530	4.570	4.200	4.600	3,005,500	13,444,850	4.4734	4.154	4.117	4.154	3.817	4.181	3,306,697	4.0659	0.44%
2021-12-16	4.550	4.530	4.550	4.210	4.690	9,628,500	43,181,100	4.4847	4.136	4.117	4.136	3.827	4.263	10,593,424	4.0762