Prices and Webb-site Total Returns

Sunshine Insurance Group Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06963	2022-12-09			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
2026-06-25	3.640	3.640	3.650	3.430	3.650	57,625,578	205,346,473	3.5635	3.640	3.640	3.650	3.430	3.650	57,625,578	3.5635	6.12%
2026-06-24	3.430	3.430	3.440	3.410	3.620	34,499,000	121,609,680	3.5250	3.430	3.430	3.440	3.410	3.620	34,499,000	3.5250	-5.25%
2026-06-23	3.620	3.610	3.620	3.350	3.630	53,223,000	188,586,357	3.5433	3.620	3.610	3.620	3.350	3.630	53,223,000	3.5433	6.78%
2026-06-22	3.390	3.390	3.400	3.120	3.500	45,740,534	154,258,753	3.3725	3.390	3.390	3.400	3.120	3.500	45,740,534	3.3725	4.91%
2026-06-18	3.450	3.440	3.450	3.390	3.610	25,000,000	86,357,248	3.4543	3.231	3.222	3.231	3.175	3.381	26,690,837	3.2355	-4.17%
2026-06-17	3.600	3.590	3.600	3.520	3.710	24,258,500	86,966,797	3.5850	3.372	3.363	3.372	3.297	3.475	25,899,187	3.3579	-2.44%
2026-06-16	3.690	3.680	3.690	3.650	3.870	14,308,000	53,015,335	3.7053	3.456	3.447	3.456	3.419	3.625	15,275,700	3.4706	-3.40%
2026-06-15	3.820	3.820	3.830	3.800	3.920	31,125,500	119,820,147	3.8496	3.578	3.578	3.587	3.559	3.672	33,230,626	3.6057	0.53%
2026-06-12	3.800	3.790	3.800	3.580	3.800	32,967,500	123,322,445	3.7407	3.559	3.550	3.559	3.353	3.559	35,197,207	3.5038	6.15%
2026-06-11	3.580	3.570	3.580	3.500	3.590	18,488,500	65,492,235	3.5423	3.353	3.344	3.353	3.278	3.363	19,738,942	3.3179	1.42%
2026-06-10	3.530	3.520	3.530	3.410	3.530	11,433,394	39,874,491	3.4875	3.306	3.297	3.306	3.194	3.306	12,206,674	3.2666	2.02%
2026-06-09	3.460	3.450	3.460	3.430	3.480	8,138,000	28,086,276	3.4513	3.241	3.231	3.241	3.213	3.260	8,688,401	3.2326	-0.86%
2026-06-08	3.490	3.480	3.490	3.410	3.500	6,181,837	21,408,323	3.4631	3.269	3.260	3.269	3.194	3.278	6,599,936	3.2437	0.29%
2026-06-05	3.480	3.480	3.490	3.450	3.520	9,167,500	31,897,896	3.4795	3.260	3.260	3.269	3.231	3.297	9,787,530	3.2590	-0.29%
2026-06-04	3.490	3.490	3.500	3.470	3.510	10,308,000	35,964,378	3.4890	3.269	3.269	3.278	3.250	3.288	11,005,166	3.2680	-0.85%
2026-06-03	3.520	3.510	3.520	3.490	3.580	19,475,508	68,526,728	3.5186	3.297	3.288	3.297	3.269	3.353	20,792,705	3.2957	-1.95%
2026-06-02	3.590	3.570	3.590	3.520	3.590	10,778,500	38,410,973	3.5637	3.363	3.344	3.363	3.297	3.363	11,507,488	3.3379	1.13%
2026-06-01	3.550	3.540	3.550	3.490	3.560	6,199,500	21,857,907	3.5258	3.325	3.316	3.325	3.269	3.334	6,618,794	3.3024	0.28%
2026-05-29	3.540	3.530	3.540	3.420	3.560	13,128,000	45,986,635	3.5029	3.316	3.306	3.316	3.203	3.334	14,015,893	3.2810	2.91%
2026-05-28	3.440	3.430	3.440	3.390	3.560	18,697,310	64,254,817	3.4366	3.222	3.213	3.222	3.175	3.334	19,961,874	3.2189	-2.82%
2026-05-27	3.540	3.530	3.540	3.470	3.580	10,740,500	37,863,156	3.5253	3.316	3.306	3.316	3.250	3.353	11,466,918	3.3019	1.14%
2026-05-26	3.500	3.490	3.500	3.430	3.520	12,661,500	44,105,745	3.4835	3.278	3.269	3.278	3.213	3.297	13,517,842	3.2628	0.29%
2026-05-22	3.490	3.480	3.490	3.460	3.550	18,213,492	63,560,424	3.4897	3.269	3.260	3.269	3.241	3.325	19,445,334	3.2687	-0.85%
2026-05-21	3.520	3.510	3.520	3.480	3.590	14,313,054	50,346,058	3.5175	3.297	3.288	3.297	3.260	3.363	15,281,096	3.2947	0.86%
2026-05-20	3.490	3.490	3.500	3.490	3.650	19,886,500	70,430,250	3.5416	3.269	3.269	3.278	3.269	3.419	21,231,494	3.3173	-2.51%
2026-05-19	3.580	3.570	3.580	3.510	3.600	16,796,953	59,619,692	3.5494	3.353	3.344	3.353	3.288	3.372	17,932,990	3.3246	-0.28%
2026-05-18	3.590	3.580	3.590	3.490	3.590	17,486,500	61,771,035	3.5325	3.363	3.353	3.363	3.269	3.363	18,669,173	3.3087	0.28%
2026-05-15	3.580	3.580	3.590	3.530	3.670	18,909,500	67,300,223	3.5591	3.353	3.353	3.363	3.306	3.438	20,188,416	3.3336	-2.45%
2026-05-14	3.670	3.660	3.670	3.580	3.690	17,815,930	65,010,046	3.6490	3.438	3.428	3.438	3.353	3.456	19,020,884	3.4178	1.94%
2026-05-13	3.600	3.590	3.600	3.540	3.690	34,593,713	125,063,188	3.6152	3.372	3.363	3.372	3.316	3.456	36,933,407	3.3862	-1.64%
2026-05-12	3.660	3.650	3.660	3.580	3.680	12,622,000	46,033,837	3.6471	3.428	3.419	3.428	3.353	3.447	13,475,670	3.4161	1.95%
2026-05-11	3.590	3.580	3.600	3.540	3.610	13,671,401	49,077,448	3.5898	3.363	3.353	3.372	3.316	3.381	14,596,046	3.3624	0.56%
2026-05-08	3.570	3.570	3.600	3.570	3.660	13,822,500	49,594,050	3.5879	3.344	3.344	3.372	3.344	3.428	14,757,364	3.3606	-2.46%
2026-05-07	3.660	3.640	3.660	3.620	3.740	20,131,818	73,570,092	3.6544	3.428	3.409	3.428	3.391	3.503	21,493,403	3.4229	-1.08%
2026-05-06	3.700	3.690	3.700	3.570	3.710	13,205,500	48,512,535	3.6737	3.466	3.456	3.466	3.344	3.475	14,098,634	3.4409	1.93%
2026-05-05	3.630	3.620	3.630	3.480	3.640	10,621,500	38,203,409	3.5968	3.400	3.391	3.400	3.260	3.409	11,339,869	3.3689	1.97%
2026-05-04	3.560	3.550	3.560	3.510	3.630	6,504,000	23,026,263	3.5403	3.334	3.325	3.334	3.288	3.400	6,943,888	3.3160	-1.11%
2026-04-30	3.600	3.590	3.600	3.580	3.840	11,798,000	43,269,287	3.6675	3.372	3.363	3.372	3.353	3.597	12,595,940	3.4352	-5.01%
2026-04-29	3.790	3.790	3.800	3.640	3.810	19,923,000	74,934,255	3.7612	3.550	3.550	3.559	3.409	3.569	21,270,462	3.5229	3.27%
2026-04-28	3.670	3.650	3.670	3.530	3.680	23,309,000	84,657,920	3.6320	3.438	3.419	3.438	3.306	3.447	24,885,469	3.4019	2.51%
2026-04-27	3.580	3.570	3.580	3.460	3.590	16,500,000	58,400,638	3.5394	3.353	3.344	3.353	3.241	3.363	17,615,953	3.3152	2.29%
2026-04-24	3.500	3.490	3.500	3.480	3.570	9,670,000	33,882,548	3.5039	3.278	3.269	3.278	3.260	3.344	10,324,016	3.2819	-1.41%
2026-04-23	3.550	3.540	3.550	3.530	3.620	21,389,500	75,992,563	3.5528	3.325	3.316	3.325	3.306	3.391	22,836,147	3.3277	-2.47%
2026-04-22	3.640	3.620	3.640	3.600	3.640	7,848,000	28,428,809	3.6224	3.409	3.391	3.409	3.372	3.409	8,378,788	3.3930	0.00%
2026-04-21	3.640	3.630	3.640	3.560	3.640	11,497,500	41,526,339	3.6118	3.409	3.400	3.409	3.334	3.409	12,275,116	3.3830	0.55%
2026-04-20	3.620	3.610	3.620	3.550	3.630	15,669,500	56,285,403	3.5920	3.391	3.381	3.391	3.325	3.400	16,729,283	3.3645	0.28%
2026-04-17	3.610	3.610	3.620	3.590	3.660	11,573,500	41,766,795	3.6088	3.381	3.381	3.391	3.363	3.428	12,356,256	3.3802	-1.37%
2026-04-16	3.660	3.660	3.670	3.620	3.700	20,086,000	73,381,148	3.6533	3.428	3.428	3.438	3.391	3.466	21,444,486	3.4219	-0.54%
2026-04-15	3.680	3.670	3.680	3.630	3.690	13,067,000	47,867,879	3.6633	3.447	3.438	3.447	3.400	3.456	13,950,767	3.4312	0.82%
2026-04-14	3.650	3.650	3.660	3.640	3.760	15,301,500	56,395,571	3.6856	3.419	3.419	3.428	3.409	3.522	16,336,394	3.4521	-2.14%
2026-04-13	3.730	3.720	3.730	3.680	3.750	14,982,000	55,679,462	3.7164	3.494	3.484	3.494	3.447	3.512	15,995,285	3.4810	-1.58%
2026-04-10	3.790	3.780	3.790	3.710	3.810	18,396,000	69,593,335	3.7831	3.550	3.541	3.550	3.475	3.569	19,640,186	3.5434	3.55%
2026-04-09	3.660	3.660	3.670	3.660	3.780	16,211,832	59,839,090	3.6911	3.428	3.428	3.438	3.428	3.541	17,308,295	3.4572	-3.43%
2026-04-08	3.790	3.780	3.790	3.700	3.810	21,441,000	80,830,005	3.7699	3.550	3.541	3.550	3.466	3.569	22,891,130	3.5311	2.43%
2026-04-02	3.700	3.700	3.710	3.640	3.710	12,339,000	45,355,178	3.6758	3.466	3.466	3.475	3.409	3.475	13,173,530	3.4429	0.00%
2026-04-01	3.700	3.680	3.700	3.630	3.710	15,076,000	55,439,861	3.6774	3.466	3.447	3.466	3.400	3.475	16,095,643	3.4444	1.93%
2026-03-31	3.630	3.610	3.630	3.590	3.700	18,748,000	68,041,824	3.6293	3.400	3.381	3.400	3.363	3.466	20,015,993	3.3994	0.00%
2026-03-30	3.630	3.630	3.650	3.580	3.690	22,720,500	82,154,787	3.6159	3.400	3.400	3.419	3.353	3.456	24,257,167	3.3868	-2.16%
2026-03-27	3.710	3.700	3.710	3.590	3.740	16,146,500	59,649,905	3.6943	3.475	3.466	3.475	3.363	3.503	17,238,544	3.4603	2.20%
2026-03-26	3.630	3.630	3.640	3.590	3.690	22,638,500	82,364,667	3.6383	3.400	3.400	3.409	3.363	3.456	24,169,621	3.4078	-0.82%
2026-03-25	3.660	3.660	3.670	3.580	3.690	6,968,500	25,401,622	3.6452	3.428	3.428	3.438	3.353	3.456	7,439,804	3.4143	1.67%
2026-03-24	3.600	3.600	3.610	3.540	3.640	21,824,000	78,272,844	3.5865	3.372	3.372	3.381	3.316	3.409	23,300,033	3.3593	1.98%
2026-03-23	3.530	3.530	3.550	3.510	3.670	16,941,000	60,749,863	3.5860	3.306	3.306	3.325	3.288	3.438	18,086,779	3.3588	-4.85%
2026-03-20	3.710	3.700	3.710	3.630	3.720	13,795,500	50,843,253	3.6855	3.475	3.466	3.475	3.400	3.484	14,728,538	3.4520	0.54%
2026-03-19	3.690	3.680	3.690	3.670	3.740	7,014,302	25,926,106	3.6962	3.456	3.447	3.456	3.438	3.503	7,488,704	3.4620	-1.60%
2026-03-18	3.750	3.740	3.750	3.650	3.760	15,938,500	59,292,473	3.7201	3.512	3.503	3.512	3.419	3.522	17,016,477	3.4844	3.31%
2026-03-17	3.630	3.630	3.640	3.620	3.750	13,905,000	51,107,570	3.6755	3.400	3.400	3.409	3.391	3.512	14,845,444	3.4426	-1.89%
2026-03-16	3.700	3.690	3.700	3.630	3.710	4,373,380	16,114,647	3.6847	3.466	3.456	3.466	3.400	3.475	4,669,167	3.4513	0.27%
2026-03-13	3.690	3.690	3.700	3.660	3.720	7,624,500	28,165,827	3.6941	3.456	3.456	3.466	3.428	3.484	8,140,172	3.4601	0.82%
2026-03-12	3.660	3.660	3.670	3.610	3.700	7,213,000	26,380,514	3.6574	3.428	3.428	3.438	3.381	3.466	7,700,840	3.4257	-0.27%
2026-03-11	3.670	3.670	3.680	3.650	3.700	6,615,000	24,355,943	3.6819	3.438	3.438	3.447	3.419	3.466	7,062,396	3.4487	0.00%
2026-03-10	3.670	3.660	3.670	3.640	3.710	6,602,500	24,270,080	3.6759	3.438	3.428	3.438	3.409	3.475	7,049,050	3.4430	1.66%
2026-03-09	3.610	3.590	3.610	3.510	3.650	13,664,500	48,877,717	3.5770	3.381	3.363	3.381	3.288	3.419	14,588,678	3.3504	-0.28%
2026-03-06	3.620	3.620	3.630	3.570	3.660	10,268,000	37,089,850	3.6122	3.391	3.391	3.400	3.344	3.428	10,962,461	3.3834	0.56%
2026-03-05	3.600	3.590	3.600	3.570	3.670	9,559,829	34,590,415	3.6183	3.372	3.363	3.372	3.344	3.438	10,206,394	3.3891	0.28%
2026-03-04	3.590	3.580	3.590	3.550	3.670	12,881,500	46,317,479	3.5957	3.363	3.353	3.363	3.325	3.438	13,752,721	3.3679	-2.97%
2026-03-03	3.700	3.690	3.700	3.670	3.800	9,600,232	35,585,621	3.7067	3.466	3.456	3.466	3.438	3.559	10,249,529	3.4719	-2.12%
2026-03-02	3.780	3.770	3.780	3.740	3.920	14,652,443	55,473,423	3.7860	3.541	3.531	3.541	3.503	3.672	15,643,439	3.5461	-3.57%
2026-02-27	3.920	3.920	3.930	3.880	3.950	5,211,000	20,333,965	3.9021	3.672	3.672	3.681	3.634	3.700	5,563,438	3.6549	0.00%
2026-02-26	3.920	3.920	3.930	3.900	4.070	10,377,500	40,991,980	3.9501	3.672	3.672	3.681	3.653	3.812	11,079,367	3.6998	-3.21%
2026-02-25	4.050	4.040	4.050	4.030	4.090	7,203,000	29,209,200	4.0551	3.793	3.784	3.793	3.775	3.831	7,690,164	3.7983	0.75%
2026-02-24	4.020	4.020	4.030	4.010	4.230	15,708,386	63,744,808	4.0580	3.765	3.765	3.775	3.756	3.962	16,770,799	3.8009	-5.63%
2026-02-23	4.260	4.250	4.260	4.180	4.270	1,461,500	6,198,171	4.2410	3.990	3.981	3.990	3.915	3.999	1,560,346	3.9723	3.15%
2026-02-20	4.130	4.120	4.130	4.100	4.170	1,674,943	6,939,535	4.1431	3.868	3.859	3.868	3.840	3.906	1,788,225	3.8807	-1.43%
2026-02-16	4.190	4.160	4.190	4.110	4.270	869,500	3,615,008	4.1576	3.925	3.896	3.925	3.850	3.999	928,307	3.8942	1.21%
2026-02-13	4.140	4.120	4.140	4.080	4.170	5,432,829	22,385,693	4.1204	3.878	3.859	3.878	3.822	3.906	5,800,270	3.8594	-1.90%
2026-02-12	4.220	4.190	4.220	4.110	4.220	6,827,443	28,606,208	4.1899	3.953	3.925	3.953	3.850	3.953	7,289,207	3.9245	0.96%
2026-02-11	4.180	4.160	4.180	4.110	4.240	6,995,443	29,084,501	4.1576	3.915	3.896	3.915	3.850	3.971	7,468,569	3.8943	-0.71%
2026-02-10	4.210	4.210	4.220	4.170	4.280	6,890,374	29,047,282	4.2156	3.943	3.943	3.953	3.906	4.009	7,356,394	3.9486	-1.17%
2026-02-09	4.260	4.250	4.260	4.190	4.300	7,851,500	33,410,310	4.2553	3.990	3.981	3.990	3.925	4.028	8,382,524	3.9857	2.65%
2026-02-06	4.150	4.150	4.170	4.110	4.250	5,780,000	24,235,205	4.1929	3.887	3.887	3.906	3.850	3.981	6,170,922	3.9273	-0.72%
2026-02-05	4.180	4.180	4.190	4.080	4.330	13,876,940	57,784,344	4.1641	3.915	3.915	3.925	3.822	4.056	14,815,486	3.9003	-2.56%
2026-02-04	4.290	4.280	4.290	4.160	4.330	19,382,053	81,959,931	4.2287	4.018	4.009	4.018	3.896	4.056	20,692,929	3.9608	1.66%
2026-02-03	4.220	4.210	4.220	4.080	4.230	22,312,758	93,275,539	4.1804	3.953	3.943	3.953	3.822	3.962	23,821,848	3.9155	4.20%
2026-02-02	4.050	4.040	4.050	4.030	4.260	27,696,000	113,501,333	4.0981	3.793	3.784	3.793	3.775	3.990	29,569,177	3.8385	-4.48%
2026-01-30	4.240	4.230	4.240	4.210	4.320	4,677,000	19,827,361	4.2393	3.971	3.962	3.971	3.943	4.046	4,993,322	3.9708	-0.93%
2026-01-29	4.280	4.270	4.280	4.170	4.320	13,054,500	55,692,935	4.2662	4.009	3.999	4.009	3.906	4.046	13,937,422	3.9959	1.90%
2026-01-28	4.200	4.180	4.200	4.130	4.260	12,243,500	51,357,020	4.1946	3.934	3.915	3.934	3.868	3.990	13,071,571	3.9289	-0.47%
2026-01-27	4.220	4.210	4.220	4.110	4.240	9,449,000	39,764,008	4.2083	3.953	3.943	3.953	3.850	3.971	10,088,069	3.9417	2.68%
2026-01-26	4.110	4.100	4.110	4.060	4.180	9,135,943	37,693,960	4.1259	3.850	3.840	3.850	3.803	3.915	9,753,839	3.8645	0.49%
2026-01-23	4.090	4.080	4.090	4.040	4.150	13,567,000	55,340,010	4.0790	3.831	3.822	3.831	3.784	3.887	14,484,584	3.8206	-0.24%
2026-01-22	4.100	4.090	4.100	4.050	4.220	23,007,000	94,389,652	4.1026	3.840	3.831	3.840	3.793	3.953	24,563,044	3.8428	-2.61%
2026-01-21	4.210	4.210	4.220	4.190	4.300	12,159,500	51,557,672	4.2401	3.943	3.943	3.953	3.925	4.028	12,981,890	3.9715	-1.17%
2026-01-20	4.260	4.260	4.280	4.170	4.320	13,807,046	59,048,010	4.2767	3.990	3.990	4.009	3.906	4.046	14,740,865	4.0057	1.67%
2026-01-19	4.190	4.180	4.190	4.070	4.260	10,234,500	42,767,495	4.1788	3.925	3.915	3.925	3.812	3.990	10,926,695	3.9140	1.95%
2026-01-16	4.110	4.110	4.120	4.080	4.250	8,770,386	36,112,813	4.1176	3.850	3.850	3.859	3.822	3.981	9,363,558	3.8567	-1.67%
2026-01-15	4.180	4.180	4.220	4.130	4.250	10,019,500	41,892,270	4.1811	3.915	3.915	3.953	3.868	3.981	10,697,154	3.9162	-0.48%
2026-01-14	4.200	4.200	4.210	4.150	4.290	15,931,010	67,089,356	4.2112	3.934	3.934	3.943	3.887	4.018	17,008,480	3.9445	-0.71%
2026-01-13	4.230	4.230	4.240	4.200	4.350	12,756,000	54,281,612	4.2554	3.962	3.962	3.971	3.934	4.074	13,618,733	3.9858	-2.31%
2026-01-09	4.330	4.330	4.340	4.260	4.360	19,773,730	85,394,509	4.3186	4.056	4.056	4.065	3.990	4.084	21,111,097	4.0450	1.17%
2026-01-08	4.280	4.280	4.290	4.270	4.460	10,447,500	45,082,640	4.3152	4.009	4.009	4.018	3.999	4.177	11,154,101	4.0418	-4.04%
2026-01-07	4.460	4.460	4.470	4.370	4.490	26,204,000	116,153,713	4.4327	4.177	4.177	4.187	4.093	4.206	27,976,268	4.1519	-0.22%
2026-01-06	4.470	4.450	4.470	4.230	4.540	47,040,500	209,241,944	4.4481	4.187	4.168	4.187	3.962	4.252	50,222,014	4.1663	4.93%
2026-01-05	4.260	4.250	4.260	3.890	4.290	31,658,000	132,131,980	4.1737	3.990	3.981	3.990	3.644	4.018	33,799,141	3.9093	9.79%
2025-12-31	3.880	3.880	3.900	3.880	3.970	6,049,500	23,694,810	3.9168	3.634	3.634	3.653	3.634	3.719	6,458,649	3.6687	-1.77%
2025-12-30	3.950	3.940	3.950	3.920	4.000	5,280,500	20,937,552	3.9651	3.700	3.690	3.700	3.672	3.747	5,637,639	3.7139	-1.00%
2025-12-29	3.990	3.990	4.000	3.970	4.080	18,732,642	75,257,061	4.0174	3.737	3.737	3.747	3.719	3.822	19,999,596	3.7629	-1.48%
2025-12-24	4.050	4.040	4.050	3.950	4.090	10,764,000	43,383,405	4.0304	3.793	3.784	3.793	3.700	3.831	11,492,007	3.7751	1.76%
2025-12-23	3.980	3.970	3.980	3.920	4.050	20,936,000	83,736,931	3.9997	3.728	3.719	3.728	3.672	3.793	22,351,975	3.7463	1.02%
2025-12-22	3.940	3.930	3.940	3.900	4.010	6,768,000	26,702,912	3.9455	3.690	3.681	3.690	3.653	3.756	7,225,744	3.6955	-0.51%
2025-12-19	3.960	3.950	3.960	3.850	4.000	19,764,000	77,837,501	3.9383	3.709	3.700	3.709	3.606	3.747	21,100,708	3.6889	2.33%
2025-12-18	3.870	3.870	3.880	3.830	3.910	8,384,000	32,563,312	3.8840	3.625	3.625	3.634	3.587	3.662	8,951,039	3.6379	0.26%
2025-12-17	3.860	3.850	3.860	3.740	3.920	27,738,000	106,510,161	3.8399	3.615	3.606	3.615	3.503	3.672	29,614,018	3.5966	1.31%
2025-12-16	3.810	3.800	3.810	3.690	3.820	21,270,500	80,057,514	3.7638	3.569	3.559	3.569	3.456	3.578	22,709,098	3.5253	0.79%
2025-12-15	3.780	3.770	3.780	3.690	3.830	20,806,500	78,882,605	3.7912	3.541	3.531	3.541	3.456	3.587	22,213,716	3.5511	2.16%
2025-12-12	3.700	3.700	3.720	3.590	3.750	28,545,500	105,881,477	3.7092	3.466	3.466	3.484	3.363	3.512	30,476,132	3.4742	2.49%
2025-12-11	3.610	3.600	3.610	3.570	3.650	10,017,000	36,038,234	3.5977	3.381	3.372	3.381	3.344	3.419	10,694,485	3.3698	0.00%
2025-12-10	3.610	3.600	3.610	3.520	3.620	12,673,000	45,236,797	3.5695	3.381	3.372	3.381	3.297	3.391	13,530,119	3.3434	0.84%
2025-12-09	3.580	3.580	3.590	3.570	3.690	11,656,500	42,278,320	3.6270	3.353	3.353	3.363	3.344	3.456	12,444,870	3.3972	-2.45%
2025-12-08	3.670	3.650	3.670	3.630	3.740	8,488,256	31,306,779	3.6882	3.438	3.419	3.438	3.400	3.503	9,062,346	3.4546	1.10%
2025-12-05	3.630	3.610	3.630	3.500	3.650	17,693,500	63,525,485	3.5903	3.400	3.381	3.400	3.278	3.419	18,890,173	3.3629	3.13%
2025-12-04	3.520	3.520	3.530	3.470	3.520	12,759,000	44,685,390	3.5023	3.297	3.297	3.306	3.250	3.297	13,621,936	3.2804	0.57%
2025-12-03	3.500	3.490	3.500	3.480	3.600	13,333,000	46,835,112	3.5127	3.278	3.269	3.278	3.260	3.372	14,234,757	3.2902	-2.78%
2025-12-02	3.600	3.590	3.600	3.560	3.650	10,849,500	39,069,227	3.6010	3.372	3.363	3.372	3.334	3.419	11,583,290	3.3729	1.12%
2025-12-01	3.560	3.550	3.560	3.530	3.650	11,253,500	40,188,150	3.5712	3.334	3.325	3.334	3.306	3.419	12,014,614	3.3449	-1.66%
2025-11-28	3.620	3.620	3.640	3.600	3.680	7,582,134	27,518,833	3.6294	3.391	3.391	3.409	3.372	3.447	8,094,940	3.3995	-1.36%
2025-11-27	3.670	3.660	3.670	3.580	3.690	10,541,464	38,392,014	3.6420	3.438	3.428	3.438	3.353	3.456	11,254,420	3.4113	0.00%
2025-11-26	3.670	3.660	3.670	3.640	3.720	7,584,000	27,874,002	3.6754	3.438	3.428	3.438	3.409	3.484	8,096,932	3.4425	0.55%
2025-11-25	3.650	3.650	3.660	3.610	3.670	6,727,600	24,531,385	3.6464	3.419	3.419	3.428	3.381	3.438	7,182,611	3.4154	1.67%
2025-11-24	3.590	3.580	3.590	3.540	3.630	6,611,500	23,637,440	3.5752	3.363	3.353	3.363	3.316	3.400	7,058,659	3.3487	0.56%
2025-11-21	3.570	3.570	3.580	3.560	3.720	12,326,500	44,521,675	3.6119	3.344	3.344	3.353	3.334	3.484	13,160,184	3.3831	-4.55%
2025-11-20	3.740	3.740	3.750	3.710	3.770	7,614,000	28,507,458	3.7441	3.503	3.503	3.512	3.475	3.531	8,128,961	3.5069	0.00%
2025-11-19	3.740	3.730	3.740	3.650	3.740	13,448,000	50,004,782	3.7184	3.503	3.494	3.503	3.419	3.503	14,357,535	3.4828	2.19%
2025-11-18	3.660	3.650	3.660	3.630	3.720	11,591,500	42,395,584	3.6575	3.428	3.419	3.428	3.400	3.484	12,375,474	3.4258	-2.14%
2025-11-17	3.740	3.720	3.740	3.690	3.750	12,226,000	45,454,134	3.7178	3.503	3.484	3.503	3.456	3.512	13,052,887	3.4823	-0.27%
2025-11-14	3.750	3.750	3.760	3.750	3.830	9,396,464	35,476,825	3.7756	3.512	3.512	3.522	3.512	3.587	10,031,980	3.5364	-2.09%
2025-11-13	3.830	3.820	3.830	3.810	3.900	14,038,866	53,886,596	3.8384	3.587	3.578	3.587	3.569	3.653	14,988,364	3.5952	-1.54%
2025-11-12	3.890	3.890	3.900	3.790	3.950	39,352,836	152,749,151	3.8815	3.644	3.644	3.653	3.550	3.700	42,014,406	3.6356	2.37%
2025-11-11	3.800	3.790	3.800	3.730	3.840	17,484,500	65,885,530	3.7682	3.559	3.550	3.559	3.494	3.597	18,667,038	3.5295	-0.26%
2025-11-10	3.810	3.810	3.820	3.710	3.820	21,622,902	81,233,164	3.7568	3.569	3.569	3.578	3.475	3.578	23,085,335	3.5188	1.06%
2025-11-07	3.770	3.760	3.770	3.730	3.840	15,193,500	57,546,755	3.7876	3.531	3.522	3.531	3.494	3.597	16,221,090	3.5477	-1.05%
2025-11-06	3.810	3.800	3.810	3.780	3.870	7,294,000	27,940,382	3.8306	3.569	3.559	3.569	3.541	3.625	7,787,319	3.5879	0.26%
2025-11-05	3.800	3.790	3.800	3.620	3.820	23,339,350	87,520,111	3.7499	3.559	3.550	3.559	3.391	3.578	24,917,872	3.5123	2.98%
2025-11-04	3.690	3.680	3.690	3.640	3.740	21,333,500	78,811,665	3.6943	3.456	3.447	3.456	3.409	3.503	22,776,359	3.4602	0.82%
2025-11-03	3.660	3.650	3.660	3.650	3.720	21,122,500	77,760,775	3.6814	3.428	3.419	3.428	3.419	3.484	22,551,089	3.4482	-0.81%
2025-10-31	3.690	3.680	3.690	3.630	3.720	23,078,000	85,170,162	3.6905	3.456	3.447	3.456	3.400	3.484	24,638,846	3.4567	0.54%
2025-10-30	3.670	3.670	3.680	3.590	3.950	63,358,552	235,287,083	3.7136	3.438	3.438	3.447	3.363	3.700	67,643,713	3.4783	-5.66%
2025-10-28	3.890	3.870	3.890	3.870	4.000	8,674,304	34,028,886	3.9230	3.644	3.625	3.644	3.625	3.747	9,260,978	3.6744	-2.75%
2025-10-27	4.000	3.990	4.000	3.920	4.040	9,013,380	35,950,078	3.9885	3.747	3.737	3.747	3.672	3.784	9,622,986	3.7359	1.01%
2025-10-24	3.960	3.960	3.970	3.910	3.980	4,913,500	19,386,309	3.9455	3.709	3.709	3.719	3.662	3.728	5,245,817	3.6956	0.51%
2025-10-23	3.940	3.940	3.950	3.830	3.970	12,214,192	47,631,189	3.8997	3.690	3.690	3.700	3.587	3.719	13,040,281	3.6526	0.00%
2025-10-22	3.940	3.940	3.950	3.870	3.980	6,522,948	25,613,439	3.9267	3.690	3.690	3.700	3.625	3.728	6,964,118	3.6779	-0.51%
2025-10-21	3.960	3.960	3.970	3.850	3.990	17,965,475	70,937,557	3.9485	3.709	3.709	3.719	3.606	3.737	19,180,543	3.6984	3.66%
2025-10-20	3.820	3.820	3.830	3.810	3.950	13,268,000	51,115,391	3.8525	3.578	3.578	3.587	3.569	3.700	14,165,361	3.6085	-0.52%
2025-10-17	3.840	3.820	3.840	3.780	4.060	28,585,544	110,478,028	3.8648	3.597	3.578	3.597	3.541	3.803	30,518,884	3.6200	-5.65%
2025-10-16	4.070	4.070	4.080	4.020	4.110	24,687,500	100,536,930	4.0724	3.812	3.812	3.822	3.765	3.850	26,357,202	3.8144	0.49%
2025-10-15	4.050	4.040	4.050	3.780	4.070	38,653,588	153,139,580	3.9618	3.793	3.784	3.793	3.541	3.812	41,267,865	3.7109	7.14%
2025-10-14	3.780	3.770	3.780	3.740	3.920	20,567,500	78,602,100	3.8217	3.541	3.531	3.541	3.503	3.672	21,958,552	3.5796	-0.79%
2025-10-13	3.810	3.790	3.810	3.690	3.810	22,394,000	83,887,368	3.7460	3.569	3.550	3.569	3.456	3.569	23,908,585	3.5087	-0.26%
2025-10-10	3.820	3.810	3.820	3.780	3.880	13,396,500	51,328,862	3.8315	3.578	3.569	3.578	3.541	3.634	14,302,552	3.5888	0.00%
2025-10-09	3.820	3.800	3.820	3.760	3.820	12,721,500	48,221,427	3.7905	3.578	3.559	3.578	3.522	3.578	13,581,900	3.5504	0.53%
2025-10-08	3.800	3.780	3.800	3.720	3.800	3,677,000	13,863,740	3.7704	3.559	3.541	3.559	3.484	3.559	3,925,688	3.5315	0.53%
2025-10-06	3.780	3.770	3.780	3.750	3.810	2,167,000	8,183,786	3.7766	3.541	3.531	3.541	3.512	3.569	2,313,562	3.5373	-0.26%
2025-10-03	3.790	3.780	3.790	3.750	3.830	2,302,000	8,699,447	3.7791	3.550	3.541	3.550	3.512	3.587	2,457,692	3.5397	-0.52%
2025-10-02	3.810	3.790	3.810	3.780	3.840	4,734,000	17,996,407	3.8015	3.569	3.550	3.569	3.541	3.597	5,054,177	3.5607	-0.78%
2025-09-30	3.840	3.810	3.840	3.730	3.840	17,438,500	66,345,719	3.8046	3.597	3.569	3.597	3.494	3.597	18,617,927	3.5635	2.13%
2025-09-29	3.760	3.740	3.760	3.600	3.850	26,133,500	98,043,121	3.7516	3.522	3.503	3.522	3.372	3.606	27,901,000	3.5140	3.01%
2025-09-26	3.650	3.640	3.650	3.530	3.680	24,233,500	87,217,070	3.5990	3.419	3.409	3.419	3.306	3.447	25,872,496	3.3710	1.39%
2025-09-25	3.600	3.590	3.600	3.550	3.630	28,452,000	101,970,867	3.5840	3.372	3.363	3.372	3.325	3.400	30,376,308	3.3569	-1.10%
2025-09-24	3.640	3.640	3.650	3.630	3.720	12,657,000	46,353,537	3.6623	3.409	3.409	3.419	3.400	3.484	13,513,037	3.4303	-1.62%
2025-09-23	3.700	3.690	3.700	3.640	3.730	10,082,000	37,188,705	3.6886	3.466	3.456	3.466	3.409	3.494	10,763,881	3.4550	-0.80%
2025-09-22	3.730	3.720	3.730	3.700	3.790	18,034,601	67,531,102	3.7445	3.494	3.484	3.494	3.466	3.550	19,254,344	3.5073	-1.32%
2025-09-19	3.780	3.780	3.790	3.670	3.780	103,774,500	390,402,955	3.7620	3.541	3.541	3.550	3.438	3.541	110,793,133	3.5237	2.44%
2025-09-18	3.690	3.690	3.700	3.640	3.780	36,398,000	134,607,989	3.6982	3.456	3.456	3.466	3.409	3.541	38,859,724	3.4639	-2.64%
2025-09-17	3.790	3.780	3.790	3.730	3.840	44,515,000	167,141,407	3.7547	3.550	3.541	3.550	3.494	3.597	47,525,705	3.5169	-0.26%
2025-09-16	3.800	3.780	3.800	3.740	3.990	38,547,500	146,189,377	3.7924	3.559	3.541	3.559	3.503	3.737	41,154,602	3.5522	-3.80%
2025-09-15	3.950	3.940	3.950	3.910	4.120	26,580,500	105,809,063	3.9807	3.700	3.690	3.700	3.662	3.859	28,378,232	3.7285	-3.19%
2025-09-12	4.080	4.050	4.080	4.040	4.190	17,338,102	71,154,637	4.1039	3.822	3.793	3.822	3.784	3.925	18,510,739	3.8440	-0.49%
2025-09-11	4.100	4.080	4.100	3.950	4.130	15,695,774	63,955,717	4.0747	3.840	3.822	3.840	3.700	3.868	16,757,334	3.8166	1.74%
2025-09-10	4.030	4.030	4.040	3.970	4.050	10,302,000	41,369,737	4.0157	3.775	3.775	3.784	3.719	3.793	10,998,760	3.7613	1.77%
2025-09-09	3.960	3.960	3.970	3.900	4.010	24,067,000	95,316,048	3.9604	3.709	3.709	3.719	3.653	3.756	25,694,735	3.7096	0.51%
2025-09-08	3.940	3.930	3.940	3.830	3.970	25,312,000	99,244,247	3.9208	3.690	3.681	3.690	3.587	3.719	27,023,939	3.6725	2.87%
2025-09-05	3.830	3.830	3.840	3.700	3.860	23,899,500	90,923,325	3.8044	3.587	3.587	3.597	3.466	3.615	25,515,907	3.5634	1.86%
2025-09-04	3.760	3.760	3.770	3.680	3.810	35,185,500	131,834,235	3.7468	3.522	3.522	3.531	3.447	3.569	37,565,218	3.5095	-0.53%
2025-09-03	3.780	3.770	3.780	3.750	3.850	17,333,000	65,599,750	3.7847	3.541	3.531	3.541	3.512	3.606	18,505,291	3.5449	-1.56%
2025-09-02	3.840	3.840	3.850	3.790	3.960	16,705,500	64,410,960	3.8557	3.597	3.597	3.606	3.550	3.709	17,835,351	3.6114	-2.04%
2025-09-01	3.920	3.920	3.930	3.880	4.240	47,029,040	187,211,596	3.9808	3.672	3.672	3.681	3.634	3.971	50,209,779	3.7286	-6.44%
2025-08-29	4.190	4.190	4.200	4.150	4.360	50,245,000	213,865,615	4.2565	3.925	3.925	3.934	3.887	4.084	53,643,245	3.9868	0.48%
2025-08-28	4.170	4.160	4.170	4.120	4.250	35,447,000	148,230,495	4.1818	3.906	3.896	3.906	3.859	3.981	37,844,405	3.9168	1.21%
2025-08-27	4.120	4.110	4.120	4.120	4.440	52,575,000	222,782,215	4.2374	3.859	3.850	3.859	3.859	4.159	56,130,831	3.9690	-5.72%
2025-08-26	4.370	4.350	4.370	4.290	4.460	33,650,500	147,110,123	4.3717	4.093	4.074	4.093	4.018	4.177	35,926,401	4.0948	1.39%
2025-08-25	4.310	4.300	4.310	4.280	4.540	75,363,000	329,785,155	4.3760	4.037	4.028	4.037	4.009	4.252	80,460,063	4.0987	-3.79%
2025-08-22	4.480	4.470	4.480	4.410	4.500	34,831,000	155,444,480	4.4628	4.196	4.187	4.196	4.131	4.215	37,186,742	4.1801	0.45%
2025-08-21	4.460	4.460	4.470	4.310	4.540	69,754,500	310,014,075	4.4444	4.177	4.177	4.187	4.037	4.252	74,472,241	4.1628	3.48%
2025-08-20	4.310	4.300	4.310	4.130	4.340	34,450,000	147,167,412	4.2719	4.037	4.028	4.037	3.868	4.065	36,779,974	4.0013	2.86%
2025-08-19	4.190	4.180	4.190	4.170	4.350	30,838,000	130,597,562	4.2350	3.925	3.915	3.925	3.906	4.074	32,923,682	3.9667	-1.41%
2025-08-18	4.250	4.240	4.250	4.180	4.400	66,789,500	285,495,090	4.2746	3.981	3.971	3.981	3.915	4.121	71,306,708	4.0038	0.24%
2025-08-15	4.240	4.220	4.240	4.100	4.300	63,093,500	266,305,400	4.2208	3.971	3.953	3.971	3.840	4.028	67,360,734	3.9534	1.19%
2025-08-14	4.190	4.180	4.190	3.930	4.260	77,311,500	321,538,582	4.1590	3.925	3.915	3.925	3.681	3.990	82,540,347	3.8955	7.16%
2025-08-13	3.910	3.900	3.910	3.760	3.950	41,464,000	161,010,098	3.8831	3.662	3.653	3.662	3.522	3.700	44,268,355	3.6371	2.89%
2025-08-12	3.800	3.780	3.800	3.700	3.820	14,894,000	56,284,810	3.7790	3.559	3.541	3.559	3.466	3.578	15,901,333	3.5396	2.15%
2025-08-11	3.720	3.710	3.720	3.700	3.830	17,507,500	65,776,274	3.7570	3.484	3.475	3.484	3.466	3.587	18,691,593	3.5190	-1.85%
2025-08-08	3.790	3.790	3.800	3.770	3.880	11,760,254	44,840,984	3.8129	3.550	3.550	3.559	3.531	3.634	12,555,641	3.5714	-1.81%
2025-08-07	3.860	3.850	3.860	3.770	3.890	13,418,500	51,557,478	3.8423	3.615	3.606	3.615	3.531	3.644	14,326,040	3.5989	0.52%
2025-08-06	3.840	3.830	3.840	3.810	3.970	18,356,000	71,002,528	3.8681	3.597	3.587	3.597	3.569	3.719	19,597,481	3.6230	-2.29%
2025-08-05	3.930	3.900	3.930	3.790	3.950	21,793,500	84,766,317	3.8895	3.681	3.653	3.681	3.550	3.700	23,267,471	3.6431	2.08%
2025-08-04	3.850	3.840	3.850	3.740	3.880	24,649,500	94,446,847	3.8316	3.606	3.597	3.606	3.503	3.634	26,316,632	3.5889	0.79%
2025-08-01	3.820	3.810	3.820	3.770	3.980	30,447,000	117,115,772	3.8465	3.578	3.569	3.578	3.531	3.728	32,506,237	3.6029	-2.05%
2025-07-31	3.900	3.900	3.910	3.830	4.130	44,348,000	173,611,480	3.9148	3.653	3.653	3.662	3.587	3.868	47,347,410	3.6668	-5.11%
2025-07-30	4.110	4.110	4.120	3.970	4.160	33,496,500	137,299,547	4.0989	3.850	3.850	3.859	3.719	3.896	35,761,986	3.8393	1.73%
2025-07-29	4.040	4.030	4.040	3.930	4.080	31,104,050	124,555,677	4.0045	3.784	3.775	3.784	3.681	3.822	33,207,726	3.7508	1.00%
2025-07-28	4.000	4.000	4.010	3.820	4.150	66,360,000	267,161,753	4.0259	3.747	3.747	3.756	3.578	3.887	70,848,159	3.7709	3.90%
2025-07-25	3.850	3.820	3.850	3.790	3.880	22,848,109	87,534,907	3.8312	3.606	3.578	3.606	3.550	3.634	24,393,407	3.5885	-0.26%
2025-07-24	3.860	3.850	3.860	3.770	3.880	31,420,550	120,921,154	3.8485	3.615	3.606	3.615	3.531	3.634	33,545,632	3.6047	2.39%
2025-07-23	3.770	3.770	3.780	3.710	3.850	32,162,500	121,648,555	3.7823	3.531	3.531	3.541	3.475	3.606	34,337,762	3.5427	1.07%
2025-07-22	3.730	3.730	3.740	3.650	3.760	23,236,000	86,080,660	3.7046	3.494	3.494	3.503	3.419	3.522	24,807,532	3.4699	0.00%
2025-07-21	3.730	3.720	3.730	3.600	3.760	22,565,500	83,432,265	3.6973	3.494	3.484	3.494	3.372	3.522	24,091,684	3.4631	1.91%
2025-07-18	3.660	3.650	3.660	3.470	3.670	24,394,500	88,076,177	3.6105	3.428	3.419	3.428	3.250	3.438	26,044,385	3.3818	5.17%
2025-07-17	3.480	3.470	3.480	3.410	3.520	17,230,500	59,575,447	3.4576	3.260	3.250	3.260	3.194	3.297	18,395,859	3.2385	0.00%
2025-07-16	3.480	3.480	3.510	3.460	3.580	16,033,500	56,144,300	3.5017	3.260	3.260	3.288	3.241	3.353	17,117,902	3.2799	-2.25%
2025-07-15	3.560	3.560	3.570	3.510	3.680	26,376,000	94,204,326	3.5716	3.334	3.334	3.344	3.288	3.447	28,159,901	3.3453	-3.26%
2025-07-14	3.680	3.680	3.690	3.550	3.710	26,418,500	96,559,345	3.6550	3.447	3.447	3.456	3.325	3.475	28,205,276	3.4234	3.37%
2025-07-11	3.560	3.550	3.560	3.340	3.670	74,444,500	264,240,746	3.5495	3.334	3.325	3.334	3.128	3.438	79,479,442	3.3246	5.64%
2025-07-10	3.370	3.370	3.380	3.170	3.400	39,129,000	128,795,720	3.2916	3.157	3.157	3.166	2.969	3.185	41,775,431	3.0830	6.65%
2025-07-09	3.160	3.160	3.170	3.150	3.300	22,789,000	72,860,047	3.1972	2.960	2.960	2.969	2.950	3.091	24,330,300	2.9946	-3.95%
2025-07-08	3.290	3.270	3.290	3.220	3.300	19,735,500	64,256,595	3.2559	3.082	3.063	3.082	3.016	3.091	21,070,281	3.0496	1.23%
2025-07-07	3.250	3.240	3.250	3.190	3.250	9,848,000	31,702,825	3.2192	3.044	3.035	3.044	2.988	3.044	10,514,055	3.0153	1.25%
2025-07-04	3.210	3.200	3.210	3.170	3.260	13,595,500	43,657,980	3.2112	3.007	2.997	3.007	2.969	3.053	14,515,011	3.0078	-0.31%
2025-07-03	3.220	3.220	3.230	3.160	3.260	16,941,000	54,293,797	3.2049	3.016	3.016	3.025	2.960	3.053	18,086,779	3.0018	-0.92%
2025-07-02	3.250	3.250	3.260	3.180	3.290	19,906,500	64,521,570	3.2412	3.044	3.044	3.053	2.979	3.082	21,252,846	3.0359	0.00%
2025-06-30	3.250	3.250	3.260	3.220	3.340	18,296,000	59,607,635	3.2580	3.044	3.044	3.053	3.016	3.128	19,533,422	3.0516	-2.11%
2025-06-27	3.320	3.320	3.330	3.300	3.500	23,865,000	80,395,494	3.3688	3.110	3.110	3.119	3.091	3.278	25,479,073	3.1554	-2.64%
2025-06-26	3.410	3.400	3.410	3.380	3.520	37,537,000	129,748,851	3.4566	3.194	3.185	3.194	3.166	3.297	40,075,759	3.2376	-1.16%
2025-06-25	3.450	3.450	3.460	3.290	3.510	63,094,397	215,405,022	3.4140	3.231	3.231	3.241	3.082	3.288	67,361,692	3.1977	4.86%
2025-06-24	3.290	3.290	3.300	3.150	3.340	37,360,500	123,370,790	3.3022	3.082	3.082	3.091	2.950	3.128	39,887,321	3.0930	4.44%
2025-06-23	3.150	3.140	3.150	3.020	3.150	13,298,000	41,344,961	3.1091	2.950	2.941	2.950	2.829	2.950	14,197,390	2.9122	3.96%
2025-06-20	3.030	3.020	3.030	3.010	3.120	114,990,000	350,087,177	3.0445	2.838	2.829	2.838	2.819	2.922	122,767,176	2.8516	0.00%
2025-06-19	3.030	3.020	3.030	3.020	3.160	17,820,500	54,484,689	3.0574	2.838	2.829	2.838	2.829	2.960	19,025,763	2.8637	-2.64%
2025-06-18	3.320	3.300	3.320	3.280	3.420	15,237,500	50,714,305	3.3283	2.915	2.898	2.915	2.880	3.003	17,353,980	2.9223	-2.35%
2025-06-17	3.400	3.390	3.400	3.360	3.430	19,480,500	66,418,335	3.4095	2.985	2.977	2.985	2.950	3.012	22,186,331	2.9937	-0.58%
2025-06-16	3.420	3.400	3.420	3.270	3.420	27,207,000	91,791,485	3.3738	3.003	2.985	3.003	2.871	3.003	30,986,037	2.9623	3.64%
2025-06-13	3.300	3.300	3.310	3.280	3.400	35,821,000	119,688,205	3.3413	2.898	2.898	2.906	2.880	2.985	40,796,517	2.9338	-2.08%
2025-06-12	3.370	3.360	3.370	3.200	3.400	43,911,000	145,739,302	3.3190	2.959	2.950	2.959	2.810	2.985	50,010,214	2.9142	4.33%
2025-06-11	3.230	3.210	3.230	3.200	3.320	27,346,500	88,743,802	3.2452	2.836	2.819	2.836	2.810	2.915	31,144,914	2.8494	-0.31%
2025-06-10	3.240	3.230	3.240	3.210	3.300	17,233,000	55,942,630	3.2463	2.845	2.836	2.845	2.819	2.898	19,626,654	2.8503	-0.31%
2025-06-09	3.250	3.240	3.250	3.170	3.280	13,922,600	45,041,537	3.2351	2.854	2.845	2.854	2.783	2.880	15,856,441	2.8406	1.56%
2025-06-06	3.200	3.190	3.200	3.180	3.270	6,312,000	20,257,121	3.2093	2.810	2.801	2.810	2.792	2.871	7,188,733	2.8179	0.00%
2025-06-05	3.200	3.190	3.210	3.180	3.230	7,411,000	23,695,935	3.1974	2.810	2.801	2.819	2.792	2.836	8,440,384	2.8074	-0.31%
2025-06-04	3.210	3.200	3.210	3.170	3.230	8,011,000	25,604,600	3.1962	2.819	2.810	2.819	2.783	2.836	9,123,723	2.8064	0.00%
2025-06-03	3.210	3.200	3.210	3.190	3.260	7,260,600	23,310,363	3.2105	2.819	2.810	2.819	2.801	2.862	8,269,093	2.8190	2.56%
2025-06-02	3.130	3.120	3.130	3.090	3.270	4,072,000	12,711,533	3.1217	2.748	2.739	2.748	2.713	2.871	4,637,599	2.7410	-4.86%
2025-05-30	3.290	3.280	3.290	3.280	3.370	3,294,000	10,906,422	3.3110	2.889	2.880	2.889	2.880	2.959	3,751,535	2.9072	-2.37%
2025-05-29	3.370	3.360	3.370	3.230	3.370	7,247,000	24,132,625	3.3300	2.959	2.950	2.959	2.836	2.959	8,253,604	2.9239	4.01%
2025-05-28	3.240	3.220	3.240	3.180	3.240	10,535,000	33,922,890	3.2200	2.845	2.827	2.845	2.792	2.845	11,998,306	2.8273	1.57%
2025-05-27	3.190	3.180	3.190	3.170	3.230	4,249,500	13,582,052	3.1962	2.801	2.792	2.801	2.783	2.836	4,839,753	2.8064	0.00%
2025-05-26	3.190	3.180	3.190	3.180	3.280	12,140,500	39,190,273	3.2281	2.801	2.792	2.801	2.792	2.880	13,826,809	2.8344	-2.45%
2025-05-23	3.270	3.250	3.270	3.240	3.290	6,334,000	20,694,648	3.2672	2.871	2.854	2.871	2.845	2.889	7,213,789	2.8688	-0.30%
2025-05-22	3.280	3.280	3.290	3.260	3.310	7,256,500	23,803,342	3.2803	2.880	2.880	2.889	2.862	2.906	8,264,424	2.8802	-0.91%
2025-05-21	3.310	3.280	3.310	3.270	3.340	12,129,000	40,013,231	3.2990	2.906	2.880	2.906	2.871	2.933	13,813,711	2.8966	-0.90%
2025-05-20	3.340	3.320	3.340	3.310	3.350	7,644,000	25,487,160	3.3343	2.933	2.915	2.933	2.906	2.941	8,705,747	2.9276	0.91%
2025-05-19	3.310	3.290	3.310	3.290	3.360	12,374,000	40,992,040	3.3128	2.906	2.889	2.906	2.889	2.950	14,092,742	2.9087	-0.90%
2025-05-16	3.340	3.320	3.340	3.300	3.380	8,807,500	29,354,832	3.3329	2.933	2.915	2.933	2.898	2.968	10,030,857	2.9265	-0.89%
2025-05-15	3.370	3.360	3.370	3.350	3.520	8,821,000	29,963,405	3.3968	2.959	2.950	2.959	2.941	3.091	10,046,232	2.9826	-3.71%
2025-05-14	3.500	3.490	3.500	3.360	3.550	29,784,000	103,488,740	3.4746	3.073	3.064	3.073	2.950	3.117	33,920,981	3.0509	2.94%
2025-05-13	3.400	3.370	3.400	3.370	3.420	11,202,000	38,004,345	3.3926	2.985	2.959	2.985	2.959	3.003	12,757,952	2.9789	-0.29%
2025-05-12	3.410	3.400	3.410	3.330	3.420	14,059,000	47,766,812	3.3976	2.994	2.985	2.994	2.924	3.003	16,011,787	2.9832	0.59%
2025-05-09	3.390	3.370	3.390	3.340	3.430	4,114,000	13,903,585	3.3796	2.977	2.959	2.977	2.933	3.012	4,685,432	2.9674	-0.29%
2025-05-08	3.400	3.390	3.400	3.360	3.490	14,085,000	48,105,081	3.4153	2.985	2.977	2.985	2.950	3.064	16,041,399	2.9988	-1.73%
2025-05-07	3.460	3.430	3.460	3.420	3.560	11,082,500	38,816,334	3.5025	3.038	3.012	3.038	3.003	3.126	12,621,853	3.0753	0.00%
2025-05-06	3.460	3.450	3.460	3.440	3.530	6,891,500	24,088,985	3.4955	3.038	3.029	3.038	3.020	3.099	7,848,726	3.0692	-1.98%
2025-05-02	3.530	3.520	3.530	3.490	3.600	1,307,000	4,627,070	3.5402	3.099	3.091	3.099	3.064	3.161	1,488,542	3.1085	2.62%
2025-04-30	3.440	3.430	3.440	3.400	3.450	1,759,500	6,024,193	3.4238	3.020	3.012	3.020	2.985	3.029	2,003,894	3.0062	0.29%
2025-04-29	3.430	3.400	3.430	3.400	3.470	1,088,500	3,734,370	3.4307	3.012	2.985	3.012	2.985	3.047	1,239,692	3.0123	0.29%
2025-04-28	3.420	3.400	3.420	3.380	3.570	4,172,000	14,324,241	3.4334	3.003	2.985	3.003	2.968	3.135	4,751,488	3.0147	-2.29%
2025-04-25	3.500	3.460	3.500	3.450	3.620	8,574,500	30,108,806	3.5114	3.073	3.038	3.073	3.029	3.179	9,765,493	3.0832	0.57%
2025-04-24	3.480	3.460	3.480	3.440	3.540	4,965,000	17,275,160	3.4794	3.056	3.038	3.056	3.020	3.108	5,654,636	3.0550	-0.57%
2025-04-23	3.500	3.490	3.500	3.460	3.580	3,315,000	11,562,002	3.4878	3.073	3.064	3.073	3.038	3.143	3,775,452	3.0624	-0.28%
2025-04-22	3.510	3.470	3.510	3.390	3.510	3,728,470	12,925,756	3.4668	3.082	3.047	3.082	2.977	3.082	4,246,352	3.0440	2.93%
2025-04-17	3.410	3.390	3.410	3.290	3.430	20,002,500	66,903,274	3.3447	2.994	2.977	2.994	2.889	3.012	22,780,836	2.9368	1.49%
2025-04-16	3.360	3.360	3.380	3.250	3.470	12,192,500	40,847,772	3.3502	2.950	2.950	2.968	2.854	3.047	13,886,031	2.9416	-3.17%
2025-04-15	3.470	3.450	3.470	3.420	3.620	2,248,000	7,811,975	3.4751	3.047	3.029	3.047	3.003	3.179	2,560,246	3.0513	-0.86%
2025-04-14	3.500	3.490	3.500	3.400	3.520	8,784,000	30,650,505	3.4894	3.073	3.064	3.073	2.985	3.091	10,004,093	3.0638	3.55%
2025-04-11	3.380	3.370	3.380	3.300	3.400	4,406,500	14,775,434	3.3531	2.968	2.959	2.968	2.898	2.985	5,018,560	2.9442	0.00%
2025-04-10	3.380	3.380	3.400	3.350	3.530	6,580,500	22,574,217	3.4305	2.968	2.968	2.985	2.941	3.099	7,494,528	3.0121	-2.31%
2025-04-09	3.460	3.450	3.460	3.160	3.480	19,111,951	65,219,005	3.4125	3.038	3.029	3.038	2.775	3.056	21,766,590	2.9963	4.22%
2025-04-08	3.320	3.300	3.320	3.220	3.420	11,062,500	36,498,616	3.2993	2.915	2.898	2.915	2.827	3.003	12,599,075	2.8969	2.47%
2025-04-07	3.240	3.230	3.240	3.100	3.450	23,513,000	76,722,379	3.2630	2.845	2.836	2.845	2.722	3.029	26,778,943	2.8650	-8.99%
2025-04-03	3.560	3.530	3.560	3.410	3.640	10,563,500	37,558,371	3.5555	3.126	3.099	3.126	2.994	3.196	12,030,764	3.1219	1.71%
2025-04-02	3.500	3.500	3.510	3.440	3.560	9,939,500	34,963,265	3.5176	3.073	3.073	3.082	3.020	3.126	11,320,091	3.0886	0.86%
2025-04-01	3.470	3.440	3.470	3.400	3.510	11,417,500	39,497,991	3.4594	3.047	3.020	3.047	2.985	3.082	13,003,384	3.0375	2.36%
2025-03-31	3.390	3.370	3.390	3.300	3.400	5,869,500	19,743,767	3.3638	2.977	2.959	2.977	2.898	2.985	6,684,770	2.9535	0.00%
2025-03-28	3.390	3.380	3.390	3.300	3.500	16,474,000	56,181,952	3.4103	2.977	2.968	2.977	2.898	3.073	18,762,229	2.9944	1.80%
2025-03-27	3.330	3.310	3.330	3.160	3.390	18,039,500	59,378,147	3.2916	2.924	2.906	2.924	2.775	2.977	20,545,177	2.8901	3.10%
2025-03-26	3.230	3.210	3.230	3.160	3.230	5,153,500	16,438,482	3.1898	2.836	2.819	2.836	2.775	2.836	5,869,318	2.8007	1.57%
2025-03-25	3.180	3.150	3.180	3.090	3.210	6,825,000	21,601,465	3.1650	2.792	2.766	2.792	2.713	2.819	7,772,989	2.7790	1.60%
2025-03-24	3.130	3.120	3.130	3.080	3.260	4,294,500	13,509,074	3.1457	2.748	2.739	2.748	2.704	2.862	4,891,004	2.7620	-3.99%
2025-03-21	3.260	3.260	3.270	3.140	3.260	95,469,703	310,097,607	3.2481	2.862	2.862	2.871	2.757	2.862	108,730,392	2.8520	3.16%
2025-03-20	3.160	3.150	3.160	3.140	3.360	15,436,000	49,964,291	3.2369	2.775	2.766	2.775	2.757	2.950	17,580,052	2.8421	-5.11%
2025-03-19	3.330	3.330	3.340	3.230	3.360	8,705,000	28,700,195	3.2970	2.924	2.924	2.933	2.836	2.950	9,914,120	2.8949	-0.30%
2025-03-18	3.340	3.330	3.340	3.270	3.360	11,303,500	37,490,689	3.3167	2.933	2.924	2.933	2.871	2.950	12,873,550	2.9122	1.21%
2025-03-17	3.300	3.280	3.300	3.150	3.330	11,933,500	39,172,397	3.2826	2.898	2.880	2.898	2.766	2.924	13,591,057	2.8822	2.17%
2025-03-14	3.230	3.210	3.230	3.110	3.270	10,962,000	35,293,815	3.2197	2.836	2.819	2.836	2.731	2.871	12,484,616	2.8270	3.53%
2025-03-13	3.120	3.120	3.140	3.060	3.200	12,729,500	39,899,515	3.1344	2.739	2.739	2.757	2.687	2.810	14,497,620	2.7521	-0.95%
2025-03-12	3.150	3.140	3.150	2.980	3.160	11,409,000	35,264,720	3.0910	2.766	2.757	2.766	2.617	2.775	12,993,704	2.7140	1.61%
2025-03-11	3.100	3.080	3.100	3.030	3.100	2,921,000	8,953,551	3.0652	2.722	2.704	2.722	2.660	2.722	3,326,725	2.6914	0.32%
2025-03-10	3.090	3.070	3.090	2.930	3.120	5,434,000	16,641,739	3.0625	2.713	2.696	2.713	2.573	2.739	6,188,780	2.6890	0.00%
2025-03-07	3.090	3.090	3.100	3.060	3.120	6,381,730	19,757,795	3.0960	2.713	2.713	2.722	2.687	2.739	7,268,149	2.7184	-0.64%
2025-03-06	3.110	3.100	3.110	3.020	3.120	10,150,500	31,341,492	3.0877	2.731	2.722	2.731	2.652	2.739	11,560,399	2.7111	3.32%
2025-03-05	3.010	3.010	3.020	2.970	3.060	7,540,000	22,731,374	3.0148	2.643	2.643	2.652	2.608	2.687	8,587,302	2.6471	1.01%
2025-03-04	2.980	2.970	2.980	2.910	3.000	6,185,500	18,311,014	2.9603	2.617	2.608	2.617	2.555	2.634	7,044,663	2.5993	1.02%
2025-03-03	2.950	2.940	2.950	2.930	3.030	4,708,000	14,016,070	2.9771	2.590	2.581	2.590	2.573	2.660	5,361,939	2.6140	-0.34%
2025-02-28	2.960	2.940	2.960	2.910	3.020	9,133,500	27,067,542	2.9635	2.599	2.581	2.599	2.555	2.652	10,402,138	2.6021	-2.31%
2025-02-27	3.030	3.020	3.030	3.000	3.080	8,364,000	25,354,534	3.0314	2.660	2.652	2.660	2.634	2.704	9,525,755	2.6617	-0.33%
2025-02-26	3.040	3.030	3.040	2.950	3.040	6,073,000	18,217,260	2.9997	2.669	2.660	2.669	2.590	2.669	6,916,536	2.6339	3.05%
2025-02-25	2.950	2.930	2.950	2.910	2.960	5,832,500	17,149,932	2.9404	2.590	2.573	2.590	2.555	2.599	6,642,631	2.5818	-1.67%
2025-02-24	3.000	2.980	3.000	2.890	3.020	14,800,000	44,113,060	2.9806	2.634	2.617	2.634	2.538	2.652	16,855,712	2.6171	3.81%
2025-02-21	2.890	2.870	2.890	2.840	2.890	5,046,000	14,480,455	2.8697	2.538	2.520	2.538	2.494	2.538	5,746,887	2.5197	1.40%
2025-02-20	2.850	2.840	2.850	2.800	2.870	4,564,000	12,976,156	2.8432	2.502	2.494	2.502	2.459	2.520	5,197,937	2.4964	0.35%
2025-02-19	2.840	2.840	2.850	2.800	2.850	2,210,500	6,250,355	2.8276	2.494	2.494	2.502	2.459	2.502	2,517,537	2.4827	0.35%
2025-02-18	2.830	2.830	2.840	2.780	2.860	5,252,000	14,826,460	2.8230	2.485	2.485	2.494	2.441	2.511	5,981,500	2.4787	-0.35%
2025-02-17	2.840	2.830	2.840	2.800	2.880	5,593,500	15,893,320	2.8414	2.494	2.485	2.494	2.459	2.529	6,370,434	2.4949	0.35%
2025-02-14	2.830	2.820	2.830	2.780	2.830	5,178,500	14,527,515	2.8054	2.485	2.476	2.485	2.441	2.485	5,897,791	2.4632	1.80%
2025-02-13	2.780	2.760	2.780	2.760	2.830	3,348,000	9,370,320	2.7988	2.441	2.423	2.441	2.423	2.485	3,813,035	2.4574	-1.42%
2025-02-12	2.820	2.810	2.820	2.780	2.820	2,594,500	7,268,578	2.8015	2.476	2.467	2.476	2.441	2.476	2,954,875	2.4599	1.44%
2025-02-11	2.780	2.780	2.790	2.780	2.840	2,012,000	5,637,245	2.8018	2.441	2.441	2.450	2.441	2.494	2,291,466	2.4601	-2.46%
2025-02-10	2.850	2.840	2.850	2.820	2.860	1,841,000	5,223,530	2.8373	2.502	2.494	2.502	2.476	2.511	2,096,714	2.4913	0.35%
2025-02-07	2.840	2.830	2.840	2.770	2.850	4,691,000	13,269,705	2.8288	2.494	2.485	2.494	2.432	2.502	5,342,577	2.4838	1.43%
2025-02-06	2.800	2.780	2.800	2.710	2.800	2,401,000	6,644,247	2.7673	2.459	2.441	2.459	2.379	2.459	2,734,498	2.4298	3.32%
2025-02-05	2.710	2.710	2.720	2.710	2.780	1,571,500	4,285,190	2.7268	2.379	2.379	2.388	2.379	2.441	1,789,780	2.3943	-1.09%
2025-02-04	2.740	2.740	2.760	2.700	2.770	998,000	2,726,287	2.7318	2.406	2.406	2.423	2.371	2.432	1,136,622	2.3986	1.48%
2025-02-03	2.700	2.680	2.700	2.660	2.730	767,500	2,064,120	2.6894	2.371	2.353	2.371	2.336	2.397	874,105	2.3614	-3.57%
2025-01-28	2.800	2.800	2.820	2.780	2.820	66,000	185,340	2.8082	2.459	2.459	2.476	2.441	2.476	75,167	2.4657	-0.71%
2025-01-27	2.820	2.820	2.830	2.800	2.880	2,218,000	6,277,525	2.8303	2.476	2.476	2.485	2.459	2.529	2,526,079	2.4851	1.81%
2025-01-24	2.770	2.760	2.770	2.730	2.790	1,562,940	4,321,469	2.7650	2.432	2.423	2.432	2.397	2.450	1,780,031	2.4277	1.09%
2025-01-23	2.740	2.730	2.740	2.710	2.830	4,477,000	12,422,720	2.7748	2.406	2.397	2.406	2.379	2.485	5,098,853	2.4364	1.48%
2025-01-22	2.700	2.700	2.710	2.670	2.720	2,212,500	5,972,900	2.6996	2.371	2.371	2.379	2.344	2.388	2,519,815	2.3704	-0.37%
2025-01-21	2.710	2.710	2.720	2.620	2.740	2,889,000	7,831,119	2.7107	2.379	2.379	2.388	2.300	2.406	3,290,280	2.3801	0.74%
2025-01-20	2.690	2.680	2.690	2.670	2.730	3,151,000	8,516,227	2.7027	2.362	2.353	2.362	2.344	2.397	3,588,672	2.3731	0.75%
2025-01-17	2.670	2.660	2.670	2.630	2.670	1,649,500	4,381,850	2.6565	2.344	2.336	2.344	2.309	2.344	1,878,615	2.3325	0.75%
2025-01-16	2.650	2.650	2.660	2.610	2.670	3,279,500	8,682,772	2.6476	2.327	2.327	2.336	2.292	2.344	3,735,021	2.3247	0.76%
2025-01-15	2.630	2.620	2.630	2.610	2.640	1,460,000	3,828,810	2.6225	2.309	2.300	2.309	2.292	2.318	1,662,793	2.3026	-0.38%
2025-01-14	2.640	2.630	2.640	2.550	2.650	2,328,000	6,090,730	2.6163	2.318	2.309	2.318	2.239	2.327	2,651,358	2.2972	3.94%
2025-01-13	2.540	2.540	2.560	2.500	2.580	4,713,000	11,968,259	2.5394	2.230	2.230	2.248	2.195	2.265	5,367,633	2.2297	-1.17%
2025-01-10	2.570	2.560	2.570	2.530	2.600	3,356,000	8,614,200	2.5668	2.257	2.248	2.257	2.221	2.283	3,822,147	2.2538	-0.39%
2025-01-09	2.580	2.580	2.600	2.570	2.620	2,773,000	7,228,230	2.6066	2.265	2.265	2.283	2.257	2.300	3,158,168	2.2887	0.00%
2025-01-08	2.580	2.570	2.580	2.550	2.620	2,559,560	6,602,237	2.5794	2.265	2.257	2.265	2.239	2.300	2,915,081	2.2649	-0.77%
2025-01-07	2.600	2.590	2.600	2.570	2.640	2,649,000	6,872,807	2.5945	2.283	2.274	2.283	2.257	2.318	3,016,945	2.2781	-0.38%
2025-01-06	2.610	2.610	2.620	2.610	2.660	1,883,000	4,944,840	2.6260	2.292	2.292	2.300	2.292	2.336	2,144,548	2.3058	-1.14%
2025-01-03	2.640	2.630	2.640	2.630	2.690	3,510,500	9,321,146	2.6552	2.318	2.309	2.318	2.309	2.362	3,998,107	2.3314	-1.86%
2025-01-02	2.690	2.660	2.690	2.650	2.750	6,635,500	17,851,445	2.6903	2.362	2.336	2.362	2.327	2.415	7,557,167	2.3622	-1.47%
2024-12-31	2.730	2.730	2.750	2.720	2.800	5,948,500	16,385,770	2.7546	2.397	2.397	2.415	2.388	2.459	6,774,743	2.4187	0.00%
2024-12-30	2.730	2.730	2.740	2.710	2.760	2,313,500	6,326,400	2.7346	2.397	2.397	2.406	2.379	2.423	2,634,844	2.4011	-0.36%
2024-12-27	2.740	2.720	2.740	2.710	2.750	5,950,000	16,222,680	2.7265	2.406	2.388	2.406	2.379	2.415	6,776,452	2.3940	0.00%
2024-12-24	2.740	2.740	2.750	2.700	2.750	3,470,000	9,471,627	2.7296	2.406	2.406	2.415	2.371	2.415	3,951,981	2.3967	1.48%
2024-12-23	2.700	2.700	2.730	2.690	2.740	2,232,000	6,053,912	2.7123	2.371	2.371	2.397	2.362	2.406	2,542,024	2.3815	-0.37%
2024-12-20	2.710	2.690	2.710	2.690	2.740	5,848,002	15,861,632	2.7123	2.379	2.362	2.379	2.362	2.406	6,660,286	2.3815	-1.09%
2024-12-19	2.740	2.730	2.740	2.710	2.760	2,515,500	6,869,380	2.7308	2.406	2.397	2.406	2.379	2.423	2,864,902	2.3978	-1.08%
2024-12-18	2.770	2.750	2.770	2.730	2.770	3,829,000	10,558,260	2.7574	2.432	2.415	2.432	2.397	2.432	4,360,846	2.4211	0.36%
2024-12-17	2.760	2.760	2.770	2.720	2.770	2,461,500	6,754,390	2.7440	2.423	2.423	2.432	2.388	2.432	2,803,401	2.4094	0.36%
2024-12-16	2.750	2.740	2.750	2.720	2.800	10,340,000	28,363,340	2.7431	2.415	2.406	2.415	2.388	2.459	11,776,220	2.4085	-1.79%
2024-12-13	2.800	2.790	2.800	2.780	2.900	8,116,000	22,859,685	2.8166	2.459	2.450	2.459	2.441	2.546	9,243,308	2.4731	-3.45%
2024-12-12	2.900	2.900	2.910	2.840	2.960	8,516,500	24,838,660	2.9165	2.546	2.546	2.555	2.494	2.599	9,699,437	2.5608	1.05%
2024-12-11	2.870	2.850	2.870	2.830	2.910	6,939,500	19,983,397	2.8797	2.520	2.502	2.520	2.485	2.555	7,903,393	2.5285	-0.35%
2024-12-10	2.880	2.880	2.890	2.860	3.070	8,053,120	23,814,793	2.9572	2.529	2.529	2.538	2.511	2.696	9,171,694	2.5966	-3.36%
2024-12-09	2.980	2.960	2.980	2.800	2.980	5,096,000	14,691,649	2.8830	2.617	2.599	2.617	2.459	2.617	5,803,832	2.5314	3.83%
2024-12-06	2.870	2.860	2.870	2.740	2.880	12,990,500	36,759,647	2.8297	2.520	2.511	2.520	2.406	2.529	14,794,873	2.4846	3.61%
2024-12-05	2.770	2.770	2.780	2.740	2.790	2,247,000	6,214,435	2.7657	2.432	2.432	2.441	2.406	2.450	2,559,107	2.4284	-0.36%
2024-12-04	2.780	2.780	2.790	2.770	2.850	3,083,000	8,631,777	2.7998	2.441	2.441	2.450	2.432	2.502	3,511,227	2.4583	-1.77%
2024-12-03	2.830	2.830	2.850	2.790	2.850	2,159,500	6,103,953	2.8266	2.485	2.485	2.502	2.450	2.502	2,459,453	2.4818	0.71%
2024-12-02	2.810	2.810	2.820	2.790	2.840	3,121,500	8,800,695	2.8194	2.467	2.467	2.476	2.450	2.494	3,555,075	2.4755	0.36%
2024-11-29	2.800	2.780	2.800	2.760	2.850	5,287,000	14,829,478	2.8049	2.459	2.441	2.459	2.423	2.502	6,021,361	2.4628	0.72%
2024-11-28	2.780	2.780	2.790	2.770	2.830	2,143,500	5,986,740	2.7930	2.441	2.441	2.450	2.432	2.485	2,441,231	2.4523	-1.42%
2024-11-27	2.820	2.820	2.830	2.720	2.840	3,179,000	8,885,960	2.7952	2.476	2.476	2.485	2.388	2.494	3,620,561	2.4543	2.55%
2024-11-26	2.750	2.750	2.770	2.740	2.810	1,579,000	4,365,475	2.7647	2.415	2.415	2.432	2.406	2.467	1,798,322	2.4275	-1.43%
2024-11-25	2.790	2.790	2.820	2.720	2.820	5,309,500	14,789,980	2.7856	2.450	2.450	2.476	2.388	2.476	6,046,987	2.4458	2.95%
2024-11-22	2.710	2.710	2.720	2.680	2.850	7,058,500	19,297,675	2.7340	2.379	2.379	2.388	2.353	2.502	8,038,922	2.4005	-3.90%
2024-11-21	2.820	2.820	2.840	2.810	2.870	4,596,500	13,015,640	2.8316	2.476	2.476	2.494	2.467	2.520	5,234,951	2.4863	-1.40%
2024-11-20	2.860	2.860	2.870	2.800	2.880	2,501,000	7,141,445	2.8554	2.511	2.511	2.520	2.459	2.529	2,848,388	2.5072	1.42%
2024-11-19	2.820	2.820	2.840	2.790	2.900	3,879,500	10,982,905	2.8310	2.476	2.476	2.494	2.450	2.546	4,418,360	2.4857	-1.05%
2024-11-18	2.850	2.850	2.870	2.800	2.900	4,678,952	13,359,980	2.8553	2.502	2.502	2.520	2.459	2.546	5,328,856	2.5071	1.79%
2024-11-15	2.800	2.780	2.800	2.730	2.870	10,444,000	29,316,040	2.8070	2.459	2.441	2.459	2.397	2.520	11,894,666	2.4646	-2.10%
2024-11-14	2.860	2.840	2.860	2.830	3.010	8,111,500	23,525,890	2.9003	2.511	2.494	2.511	2.485	2.643	9,238,183	2.5466	-4.35%
2024-11-13	2.990	2.990	3.000	2.950	3.010	3,724,000	11,076,825	2.9744	2.625	2.625	2.634	2.590	2.643	4,241,262	2.6117	0.34%
2024-11-12	2.980	2.980	2.990	2.950	3.200	8,687,000	26,590,050	3.0609	2.617	2.617	2.625	2.590	2.810	9,893,619	2.6876	-6.29%
2024-11-11	3.180	3.170	3.180	3.150	3.250	3,834,000	12,200,965	3.1823	2.792	2.783	2.792	2.766	2.854	4,366,540	2.7942	-2.45%
2024-11-08	3.260	3.260	3.270	3.250	3.470	9,457,500	31,461,610	3.3266	2.862	2.862	2.871	2.854	3.047	10,771,142	2.9209	-4.96%
2024-11-07	3.430	3.420	3.430	3.260	3.440	15,831,000	52,779,390	3.3339	3.012	3.003	3.012	2.862	3.020	18,029,917	2.9273	3.94%
2024-11-06	3.300	3.290	3.300	3.270	3.400	7,784,000	25,953,515	3.3342	2.898	2.889	2.898	2.871	2.985	8,865,193	2.9276	-3.23%
2024-11-05	3.410	3.400	3.410	3.210	3.410	24,693,500	81,361,005	3.2948	2.994	2.985	2.994	2.819	2.994	28,123,413	2.8930	2.40%
2024-11-04	3.330	3.310	3.330	3.270	3.370	7,844,500	26,010,170	3.3157	2.924	2.906	2.924	2.871	2.959	8,934,097	2.9113	1.22%
2024-11-01	3.290	3.280	3.290	3.260	3.310	3,581,000	11,746,355	3.2802	2.889	2.880	2.889	2.862	2.906	4,078,399	2.8801	0.61%
2024-10-31	3.270	3.270	3.290	3.180	3.340	16,701,500	54,451,655	3.2603	2.871	2.871	2.889	2.792	2.933	19,021,329	2.8627	-1.21%
2024-10-30	3.310	3.290	3.310	3.210	3.370	22,807,000	74,605,165	3.2712	2.906	2.889	2.906	2.819	2.959	25,974,880	2.8722	0.61%
2024-10-29	3.290	3.270	3.290	3.130	3.320	25,801,500	83,923,880	3.2527	2.889	2.871	2.889	2.748	2.915	29,385,314	2.8560	0.61%
2024-10-28	3.270	3.260	3.270	3.080	3.270	16,312,500	51,808,660	3.1760	2.871	2.862	2.871	2.704	2.871	18,578,297	2.7887	-0.61%
2024-10-25	3.290	3.290	3.300	3.230	3.340	11,682,500	38,506,910	3.2961	2.889	2.889	2.898	2.836	2.933	13,305,193	2.8941	0.61%
2024-10-24	3.270	3.270	3.280	3.220	3.320	6,421,000	20,934,435	3.2603	2.871	2.871	2.880	2.827	2.915	7,312,873	2.8627	-1.21%
2024-10-23	3.310	3.300	3.310	3.040	3.320	116,417,000	331,284,570	2.8457	2.906	2.898	2.906	2.669	2.915	132,587,257	2.4986	10.70%
2024-10-22	2.990	2.990	3.000	2.990	3.320	56,828,500	179,650,782	3.1613	2.625	2.625	2.634	2.625	2.915	64,721,947	2.7757	-7.43%
2024-10-21	3.230	3.220	3.230	3.200	3.320	16,309,500	52,896,550	3.2433	2.836	2.827	2.836	2.810	2.915	18,574,881	2.8477	-0.31%
2024-10-18	3.240	3.240	3.250	3.050	3.290	11,395,000	36,303,192	3.1859	2.845	2.845	2.854	2.678	2.889	12,977,759	2.7973	6.58%
2024-10-17	3.040	3.040	3.050	3.040	3.200	6,686,500	20,739,700	3.1017	2.669	2.669	2.678	2.669	2.810	7,615,251	2.7234	-1.30%
2024-10-16	3.080	3.080	3.100	3.080	3.260	5,257,000	16,460,504	3.1312	2.704	2.704	2.722	2.704	2.862	5,987,194	2.7493	-3.45%
2024-10-15	3.190	3.190	3.230	3.170	3.350	6,866,500	22,499,108	3.2766	2.801	2.801	2.836	2.783	2.941	7,820,253	2.8770	-3.63%
2024-10-14	3.310	3.310	3.320	3.180	3.450	12,276,880	40,491,111	3.2982	2.906	2.906	2.915	2.792	3.029	13,982,132	2.8959	-0.30%
2024-10-10	3.320	3.310	3.320	3.270	3.610	16,376,000	55,494,663	3.3888	2.915	2.906	2.915	2.871	3.170	18,650,617	2.9755	0.30%
2024-10-09	3.310	3.310	3.320	3.090	3.710	24,789,000	82,221,685	3.3169	2.906	2.906	2.915	2.713	3.258	28,232,178	2.9123	-7.54%
2024-10-08	3.580	3.580	3.610	3.350	4.000	37,328,000	135,360,400	3.6262	3.143	3.143	3.170	2.941	3.512	42,512,839	3.1840	-10.72%
2024-10-07	4.010	4.010	4.030	3.610	4.110	14,353,000	56,778,813	3.9559	3.521	3.521	3.539	3.170	3.609	16,346,624	3.4734	14.90%
2024-10-04	3.490	3.490	3.540	3.460	3.580	3,028,500	10,632,157	3.5107	3.064	3.064	3.108	3.038	3.143	3,449,157	3.0825	1.75%
2024-10-03	3.430	3.390	3.430	3.270	3.570	3,923,500	13,374,675	3.4089	3.012	2.977	3.012	2.871	3.135	4,468,472	2.9931	-2.00%
2024-10-02	3.500	3.500	3.530	3.420	3.640	4,476,000	15,771,910	3.5237	3.073	3.073	3.099	3.003	3.196	5,097,714	3.0939	2.34%
2024-09-30	3.420	3.420	3.430	3.350	3.560	10,738,000	36,993,260	3.4451	3.003	3.003	3.012	2.941	3.126	12,229,502	3.0249	7.55%
2024-09-27	3.180	3.180	3.190	3.060	3.320	13,597,500	43,014,525	3.1634	2.792	2.792	2.801	2.687	2.915	15,486,185	2.7776	5.65%
2024-09-26	3.010	3.010	3.030	2.670	3.030	21,149,500	60,807,645	2.8751	2.643	2.643	2.660	2.344	2.660	24,087,154	2.5245	11.90%
2024-09-25	2.690	2.680	2.690	2.580	2.780	15,208,500	41,203,260	2.7092	2.362	2.353	2.362	2.265	2.441	17,320,952	2.3788	2.28%
2024-09-24	2.630	2.630	2.640	2.430	2.640	18,018,000	45,230,932	2.5103	2.309	2.309	2.318	2.134	2.318	20,520,690	2.2042	7.79%
2024-09-23	2.440	2.430	2.440	2.430	2.470	2,905,000	7,122,557	2.4518	2.142	2.134	2.142	2.134	2.169	3,308,503	2.1528	0.00%
2024-09-20	2.440	2.440	2.450	2.420	2.500	3,871,000	9,466,917	2.4456	2.142	2.142	2.151	2.125	2.195	4,408,680	2.1473	0.41%
2024-09-19	2.430	2.430	2.450	2.430	2.550	4,533,500	11,188,974	2.4681	2.134	2.134	2.151	2.134	2.239	5,163,201	2.1671	0.41%
2024-09-17	2.420	2.420	2.440	2.420	2.500	221,000	541,365	2.4496	2.125	2.125	2.142	2.125	2.195	251,697	2.1509	-0.41%
2024-09-16	2.430	2.430	2.440	2.400	2.550	396,500	967,910	2.4411	2.134	2.134	2.142	2.107	2.239	451,574	2.1434	-3.19%
2024-09-13	2.510	2.510	2.540	2.480	2.610	1,839,000	4,699,942	2.5557	2.204	2.204	2.230	2.178	2.292	2,094,436	2.2440	2.87%
2024-09-12	2.440	2.440	2.460	2.380	2.470	2,954,000	7,182,445	2.4314	2.142	2.142	2.160	2.090	2.169	3,364,309	2.1349	-0.41%
2024-09-11	2.450	2.450	2.470	2.450	2.530	2,312,500	5,747,052	2.4852	2.151	2.151	2.169	2.151	2.221	2,633,705	2.1821	-0.81%
2024-09-10	2.470	2.470	2.490	2.430	2.550	3,288,000	8,175,450	2.4865	2.169	2.169	2.186	2.134	2.239	3,744,701	2.1832	2.07%
2024-09-09	2.420	2.420	2.430	2.350	2.640	2,725,500	6,673,469	2.4485	2.125	2.125	2.134	2.063	2.318	3,104,070	2.1499	-9.70%
2024-09-05	2.680	2.680	2.690	2.660	2.730	3,389,500	9,151,265	2.6999	2.353	2.353	2.362	2.336	2.397	3,860,300	2.3706	0.75%
2024-09-04	2.660	2.660	2.690	2.660	2.810	6,474,500	17,452,640	2.6956	2.336	2.336	2.362	2.336	2.467	7,373,804	2.3668	-5.00%
2024-09-03	2.800	2.780	2.800	2.770	2.860	3,922,500	10,974,801	2.7979	2.459	2.441	2.459	2.432	2.511	4,467,333	2.4567	0.36%
2024-09-02	2.790	2.790	2.800	2.760	2.870	547,000	1,532,880	2.8023	2.450	2.450	2.459	2.423	2.520	622,978	2.4606	0.36%
2024-08-30	2.780	2.780	2.790	2.740	2.950	4,622,000	12,826,770	2.7752	2.441	2.441	2.450	2.406	2.590	5,263,993	2.4367	-3.47%
2024-08-29	2.880	2.760	2.880	2.700	2.900	4,446,500	12,607,810	2.8354	2.529	2.423	2.529	2.371	2.546	5,064,116	2.4896	-0.69%
2024-08-28	2.900	2.890	2.900	2.870	3.180	2,255,000	6,772,660	3.0034	2.546	2.538	2.546	2.520	2.792	2,568,218	2.6371	-8.52%
2024-08-27	3.170	3.170	3.180	3.120	3.210	1,915,000	6,037,280	3.1526	2.783	2.783	2.792	2.739	2.819	2,180,992	2.7681	0.00%
2024-08-26	3.170	3.170	3.200	3.100	3.210	1,912,500	6,033,980	3.1550	2.783	2.783	2.810	2.722	2.819	2,178,145	2.7702	-0.94%
2024-08-23	3.200	3.180	3.200	3.140	3.320	2,074,500	6,584,675	3.1741	2.810	2.792	2.810	2.757	2.915	2,362,647	2.7870	0.95%
2024-08-22	3.170	3.170	3.200	3.120	3.260	2,286,500	7,332,032	3.2067	2.783	2.783	2.810	2.739	2.862	2,604,094	2.8156	0.00%
2024-08-21	3.170	3.160	3.170	3.040	3.190	2,007,000	6,349,675	3.1638	2.783	2.775	2.783	2.669	2.801	2,285,771	2.7779	3.59%
2024-08-20	3.060	3.060	3.140	2.970	3.080	1,865,500	5,668,815	3.0388	2.687	2.687	2.757	2.608	2.704	2,124,617	2.6682	1.32%
2024-08-19	3.020	3.020	3.030	3.020	3.160	1,959,500	6,071,615	3.0986	2.652	2.652	2.660	2.652	2.775	2,231,673	2.7207	-0.98%
2024-08-16	3.050	3.010	3.050	2.910	3.050	2,080,000	6,192,286	2.9771	2.678	2.643	2.678	2.555	2.678	2,368,911	2.6140	2.69%
2024-08-15	2.970	2.930	2.970	2.890	3.070	2,003,000	5,846,950	2.9191	2.608	2.573	2.608	2.538	2.696	2,281,216	2.5631	4.95%
2024-08-14	2.830	2.830	2.880	2.830	2.900	1,888,500	5,401,420	2.8602	2.485	2.485	2.529	2.485	2.546	2,150,812	2.5113	-1.05%
2024-08-13	2.860	2.860	2.940	2.800	2.910	2,362,500	6,731,200	2.8492	2.511	2.511	2.581	2.459	2.555	2,690,650	2.5017	2.14%
2024-08-12	2.800	2.790	2.800	2.760	2.820	1,929,000	5,373,335	2.7856	2.459	2.450	2.459	2.423	2.476	2,196,937	2.4458	1.45%
2024-08-09	2.760	2.760	2.790	2.730	2.810	1,927,500	5,347,840	2.7745	2.423	2.423	2.450	2.397	2.467	2,195,229	2.4361	-0.36%
2024-08-08	2.770	2.740	2.770	2.720	2.860	1,923,000	5,316,430	2.7647	2.432	2.406	2.432	2.388	2.511	2,190,104	2.4275	-2.46%
2024-08-07	2.840	2.820	2.840	2.770	2.900	1,898,000	5,354,262	2.8210	2.494	2.476	2.494	2.432	2.546	2,161,631	2.4770	1.07%
2024-08-06	2.810	2.780	2.810	2.760	2.850	1,889,500	5,281,625	2.7953	2.467	2.441	2.467	2.423	2.502	2,151,951	2.4543	4.07%
2024-08-05	2.700	2.700	2.710	2.700	2.830	1,938,500	5,359,875	2.7650	2.371	2.371	2.379	2.371	2.485	2,207,757	2.4277	-4.59%
2024-08-02	2.830	2.790	2.830	2.780	2.920	1,891,500	5,374,935	2.8416	2.485	2.450	2.485	2.441	2.564	2,154,228	2.4951	-1.74%
2024-08-01	2.880	2.880	2.910	2.840	2.920	1,903,500	5,501,170	2.8900	2.529	2.529	2.555	2.494	2.564	2,167,895	2.5376	0.70%
2024-07-31	2.860	2.860	2.890	2.730	2.920	1,955,500	5,499,700	2.8124	2.511	2.511	2.538	2.397	2.564	2,227,118	2.4694	3.62%
2024-07-30	2.760	2.760	2.770	2.740	2.830	1,955,000	5,441,775	2.7835	2.423	2.423	2.432	2.406	2.485	2,226,548	2.4440	-2.47%
2024-07-29	2.830	2.830	2.840	2.830	2.990	1,896,000	5,484,055	2.8924	2.485	2.485	2.494	2.485	2.625	2,159,353	2.5397	-1.39%
2024-07-26	2.870	2.850	2.870	2.750	2.880	2,106,000	5,936,206	2.8187	2.520	2.502	2.520	2.415	2.529	2,398,522	2.4749	3.24%
2024-07-25	2.780	2.780	2.800	2.760	2.850	1,995,500	5,608,870	2.8108	2.441	2.441	2.459	2.423	2.502	2,272,674	2.4680	-1.77%
2024-07-24	2.830	2.760	2.830	2.690	2.880	2,406,500	6,593,012	2.7397	2.485	2.423	2.485	2.362	2.529	2,740,762	2.4055	3.66%
2024-07-23	2.730	2.730	2.740	2.670	2.780	2,162,500	5,907,637	2.7319	2.397	2.397	2.406	2.344	2.441	2,462,870	2.3987	0.37%
2024-07-22	2.720	2.690	2.720	2.660	2.720	2,028,000	5,432,725	2.6789	2.388	2.362	2.388	2.336	2.388	2,309,688	2.3521	-0.73%
2024-07-19	2.740	2.700	2.740	2.700	2.800	1,945,500	5,315,420	2.7322	2.406	2.371	2.406	2.371	2.459	2,215,729	2.3989	-3.52%
2024-07-18	2.840	2.810	2.850	2.760	2.880	1,882,500	5,302,787	2.8169	2.494	2.467	2.502	2.423	2.529	2,143,978	2.4733	0.35%
2024-07-17	2.830	2.780	2.840	2.790	2.890	1,941,500	5,502,425	2.8341	2.485	2.441	2.494	2.450	2.538	2,211,173	2.4885	1.43%
2024-07-16	2.790	2.790	2.800	2.610	2.850	4,089,000	10,987,300	2.6870	2.450	2.450	2.459	2.292	2.502	4,656,960	2.3593	5.28%
2024-07-15	2.650	2.630	2.650	2.600	2.660	1,997,500	5,256,500	2.6315	2.327	2.309	2.327	2.283	2.336	2,274,952	2.3106	1.15%
2024-07-12	2.620	2.580	2.620	2.590	2.680	2,031,000	5,326,905	2.6228	2.300	2.265	2.300	2.274	2.353	2,313,105	2.3029	-0.38%
2024-07-11	2.630	2.590	2.630	2.540	2.650	1,970,000	5,140,888	2.6096	2.309	2.274	2.309	2.230	2.327	2,243,632	2.2913	2.73%
2024-07-10	2.560	2.530	2.560	2.540	2.630	1,995,500	5,119,435	2.5655	2.248	2.221	2.248	2.230	2.309	2,272,674	2.2526	-1.16%
2024-07-09	2.590	2.560	2.590	2.480	2.630	1,918,500	4,855,310	2.5308	2.274	2.248	2.274	2.178	2.309	2,184,979	2.2221	2.37%
2024-07-08	2.530	2.530	2.560	2.500	2.590	1,724,000	4,366,410	2.5327	2.221	2.221	2.248	2.195	2.274	1,963,463	2.2238	-1.17%
2024-07-05	2.560	2.560	2.590	2.550	2.650	1,716,500	4,417,775	2.5737	2.248	2.248	2.274	2.239	2.327	1,954,921	2.2598	-2.66%
2024-07-04	2.630	2.620	2.630	2.620	2.680	2,413,513	6,418,240	2.6593	2.309	2.300	2.309	2.300	2.353	2,748,749	2.3350	-1.13%
2024-07-03	2.660	2.620	2.660	2.580	2.660	1,681,000	4,407,500	2.6220	2.336	2.300	2.336	2.265	2.336	1,914,490	2.3022	2.70%
2024-07-02	2.590	2.580	2.590	2.530	2.610	1,686,500	4,352,145	2.5806	2.274	2.265	2.274	2.221	2.292	1,920,754	2.2659	2.37%
2024-06-28	2.530	2.530	2.560	2.530	2.640	1,734,500	4,438,865	2.5592	2.221	2.221	2.248	2.221	2.318	1,975,421	2.2470	-1.56%
2024-06-27	2.570	2.570	2.580	2.540	2.630	1,882,500	4,887,945	2.5965	2.257	2.257	2.265	2.230	2.309	2,143,978	2.2798	-2.28%
2024-06-26	2.630	2.630	2.640	2.610	2.680	1,936,000	5,109,537	2.6392	2.309	2.309	2.318	2.292	2.353	2,204,909	2.3173	-0.75%
2024-06-25	2.650	2.630	2.650	2.580	2.670	1,867,500	4,914,670	2.6317	2.327	2.309	2.327	2.265	2.344	2,126,895	2.3107	2.32%
2024-06-24	2.590	2.590	2.650	2.550	2.640	1,870,000	4,811,160	2.5728	2.274	2.274	2.327	2.239	2.318	2,129,742	2.2590	-1.89%
2024-06-21	2.640	2.600	2.640	2.510	2.640	2,702,000	7,018,370	2.5975	2.318	2.283	2.318	2.204	2.318	3,077,306	2.2807	1.93%
2024-06-20	2.590	2.560	2.590	2.570	2.630	1,770,500	4,597,605	2.5968	2.274	2.248	2.274	2.257	2.309	2,016,421	2.2801	-0.38%
2024-06-19	2.600	2.580	2.600	2.560	2.630	2,012,500	5,218,690	2.5931	2.283	2.265	2.283	2.248	2.309	2,292,035	2.2769	2.77%
2024-06-18	2.530	2.530	2.560	2.470	2.590	1,893,500	4,775,270	2.5219	2.221	2.221	2.248	2.169	2.274	2,156,506	2.2144	2.43%
2024-06-17	2.470	2.470	2.490	2.430	2.520	2,058,000	5,066,890	2.4620	2.169	2.169	2.186	2.134	2.213	2,343,855	2.1618	-5.00%
2024-06-14	2.600	2.540	2.570	2.410	2.650	2,133,500	5,336,200	2.5011	2.283	2.230	2.257	2.116	2.327	2,429,842	2.1961	7.00%
2024-06-13	2.430	2.400	2.430	2.350	2.430	1,974,500	4,729,425	2.3953	2.134	2.107	2.134	2.063	2.134	2,248,757	2.1031	2.53%
2024-06-12	2.370	2.340	2.380	2.270	2.370	1,970,000	4,604,155	2.3371	2.081	2.055	2.090	1.993	2.081	2,243,632	2.0521	3.95%
2024-06-11	2.280	2.280	2.290	2.220	2.380	3,922,000	8,989,040	2.2920	2.002	2.002	2.011	1.949	2.090	4,466,764	2.0124	-4.60%
2024-06-07	2.390	2.390	2.400	2.380	2.450	3,313,000	7,971,957	2.4063	2.099	2.099	2.107	2.090	2.151	3,773,174	2.1128	-1.24%
2024-06-06	2.420	2.420	2.440	2.400	2.460	3,647,500	8,835,360	2.4223	2.125	2.125	2.142	2.107	2.160	4,154,136	2.1269	0.41%
2024-06-05	2.410	2.410	2.440	2.410	2.500	4,734,500	11,716,690	2.4747	2.116	2.116	2.142	2.116	2.195	5,392,119	2.1729	-3.60%
2024-06-04	2.500	2.480	2.500	2.480	2.550	1,915,500	4,801,400	2.5066	2.195	2.178	2.195	2.178	2.239	2,181,562	2.2009	0.40%
2024-06-03	2.490	2.490	2.500	2.410	2.590	6,979,500	17,497,020	2.5069	2.186	2.186	2.195	2.116	2.274	7,948,949	2.2012	-0.80%
2024-05-31	2.510	2.510	2.530	2.510	2.610	2,020,500	5,110,720	2.5294	2.204	2.204	2.221	2.204	2.292	2,301,146	2.2209	0.00%
2024-05-30	2.510	2.510	2.550	2.450	2.610	5,283,000	13,356,500	2.5282	2.204	2.204	2.239	2.151	2.292	6,016,806	2.2199	-3.09%
2024-05-29	2.590	2.590	2.600	2.570	2.670	2,349,500	6,141,795	2.6141	2.274	2.274	2.283	2.257	2.344	2,675,844	2.2953	-2.63%
2024-05-28	2.660	2.660	2.700	2.660	2.800	1,905,000	5,173,120	2.7155	2.336	2.336	2.371	2.336	2.459	2,169,603	2.3844	-1.12%
2024-05-27	2.690	2.690	2.760	2.560	2.740	1,767,000	4,686,255	2.6521	2.362	2.362	2.423	2.248	2.406	2,012,435	2.3286	3.86%
2024-05-24	2.590	2.550	2.600	2.480	2.600	1,948,000	5,002,912	2.5682	2.274	2.239	2.283	2.178	2.283	2,218,576	2.2550	4.44%
2024-05-23	2.480	2.480	2.520	2.430	2.540	4,589,500	11,402,985	2.4846	2.178	2.178	2.213	2.134	2.230	5,226,979	2.1816	-2.36%
2024-05-22	2.540	2.510	2.540	2.430	2.600	3,040,000	7,681,555	2.5268	2.230	2.204	2.230	2.134	2.283	3,462,254	2.2187	3.58%
2024-05-21	2.650	2.630	2.650	2.580	2.690	3,847,000	10,140,240	2.6359	2.153	2.137	2.153	2.096	2.186	4,734,755	2.1417	-0.75%
2024-05-20	2.670	2.670	2.700	2.630	2.760	4,047,500	10,898,940	2.6928	2.169	2.169	2.194	2.137	2.243	4,981,524	2.1879	0.38%
2024-05-17	2.660	2.620	2.660	2.540	2.680	8,909,500	23,286,335	2.6137	2.161	2.129	2.161	2.064	2.178	10,965,507	2.1236	0.38%
2024-05-16	2.650	2.650	2.660	2.520	2.680	6,298,500	16,495,762	2.6190	2.153	2.153	2.161	2.048	2.178	7,751,977	2.1279	1.15%
2024-05-14	2.620	2.620	2.660	2.540	2.660	2,971,000	7,821,600	2.6326	2.129	2.129	2.161	2.064	2.161	3,656,605	2.1390	0.38%
2024-05-13	2.610	2.610	2.640	2.500	2.670	3,464,000	9,053,460	2.6136	2.121	2.121	2.145	2.031	2.169	4,263,372	2.1235	-1.51%
2024-05-10	2.650	2.620	2.650	2.500	2.690	3,110,000	8,067,455	2.5940	2.153	2.129	2.153	2.031	2.186	3,827,681	2.1077	4.33%
2024-05-09	2.540	2.540	2.550	2.450	2.590	2,146,000	5,414,820	2.5232	2.064	2.064	2.072	1.991	2.104	2,641,223	2.0501	3.67%
2024-05-08	2.450	2.450	2.480	2.450	2.650	2,348,500	5,893,070	2.5093	1.991	1.991	2.015	1.991	2.153	2,890,453	2.0388	-6.84%
2024-05-07	2.630	2.630	2.650	2.630	2.760	1,773,000	4,736,525	2.6715	2.137	2.137	2.153	2.137	2.243	2,182,148	2.1706	-2.95%
2024-05-06	2.710	2.710	2.750	2.650	2.750	1,808,000	4,868,355	2.6927	2.202	2.202	2.234	2.153	2.234	2,225,224	2.1878	0.37%
2024-05-03	2.700	2.670	2.710	2.620	2.720	1,810,000	4,816,820	2.6612	2.194	2.169	2.202	2.129	2.210	2,227,686	2.1623	2.66%
2024-05-02	2.630	2.610	2.630	2.480	2.670	1,815,000	4,764,290	2.6250	2.137	2.121	2.137	2.015	2.169	2,233,840	2.1328	2.33%
2024-04-30	2.570	2.520	2.570	2.460	2.570	1,750,500	4,374,670	2.4991	2.088	2.048	2.088	1.999	2.088	2,154,455	2.0305	0.78%
2024-04-29	2.550	2.510	2.550	2.430	2.560	1,813,000	4,561,485	2.5160	2.072	2.039	2.072	1.974	2.080	2,231,378	2.0442	4.94%
2024-04-26	2.430	2.430	2.440	2.300	2.490	6,121,000	14,440,425	2.3592	1.974	1.974	1.983	1.869	2.023	7,533,517	1.9168	0.41%
2024-04-25	2.420	2.370	2.420	2.340	2.430	1,766,500	4,230,055	2.3946	1.966	1.926	1.966	1.901	1.974	2,174,148	1.9456	2.54%
2024-04-24	2.360	2.360	2.380	2.360	2.490	1,866,500	4,515,145	2.4190	1.918	1.918	1.934	1.918	2.023	2,297,224	1.9655	-0.84%
2024-04-23	2.380	2.380	2.390	2.160	2.610	4,355,500	10,231,505	2.3491	1.934	1.934	1.942	1.755	2.121	5,360,600	1.9086	6.25%
2024-04-22	2.240	2.240	2.330	2.230	2.530	9,512,500	22,623,250	2.3783	1.820	1.820	1.893	1.812	2.056	11,707,658	1.9323	-10.04%
2024-04-19	2.490	2.440	2.490	2.420	2.520	1,960,000	4,815,595	2.4569	2.023	1.983	2.023	1.966	2.048	2,412,301	1.9963	2.05%
2024-04-18	2.440	2.440	2.490	2.400	2.540	2,640,000	6,531,640	2.4741	1.983	1.983	2.023	1.950	2.064	3,249,221	2.0102	-2.01%
2024-04-17	2.490	2.490	2.530	2.400	2.600	3,276,500	8,222,800	2.5096	2.023	2.023	2.056	1.950	2.113	4,032,604	2.0391	-2.73%
2024-04-16	2.560	2.560	2.610	2.560	2.640	2,172,000	5,690,470	2.6199	2.080	2.080	2.121	2.080	2.145	2,673,223	2.1287	-3.03%
2024-04-15	2.640	2.640	2.690	2.500	2.720	4,584,000	12,046,325	2.6279	2.145	2.145	2.186	2.031	2.210	5,641,830	2.1352	0.00%
2024-04-12	2.640	2.630	2.640	2.580	2.690	1,859,500	4,873,690	2.6210	2.145	2.137	2.145	2.096	2.186	2,288,609	2.1295	-1.12%
2024-04-11	2.670	2.660	2.730	2.580	2.850	2,625,500	7,021,920	2.6745	2.169	2.161	2.218	2.096	2.316	3,231,375	2.1730	-0.37%
2024-04-10	2.680	2.670	2.730	2.620	2.890	2,132,000	5,745,215	2.6948	2.178	2.169	2.218	2.129	2.348	2,623,992	2.1895	-3.25%
2024-04-09	2.770	2.710	2.770	2.630	2.880	3,415,500	9,339,360	2.7344	2.251	2.202	2.251	2.137	2.340	4,203,680	2.2217	0.73%
2024-04-08	2.750	2.750	2.780	2.710	3.030	2,250,000	6,479,705	2.8799	2.234	2.234	2.259	2.202	2.462	2,769,223	2.3399	-8.94%
2024-04-05	3.020	3.020	3.070	2.890	3.140	1,768,500	5,341,690	3.0205	2.454	2.454	2.494	2.348	2.551	2,176,609	2.4541	2.72%
2024-04-03	2.940	2.910	2.940	2.810	3.030	2,067,500	6,135,045	2.9674	2.389	2.364	2.389	2.283	2.462	2,544,608	2.4110	0.00%
2024-04-02	2.940	2.940	3.040	2.740	3.040	1,861,500	5,449,100	2.9273	2.389	2.389	2.470	2.226	2.470	2,291,070	2.3784	9.29%
2024-03-28	2.690	2.690	2.720	2.650	2.750	3,032,000	8,228,565	2.7139	2.186	2.186	2.210	2.153	2.234	3,731,681	2.2051	0.00%
2024-03-27	2.690	2.680	2.690	2.660	2.880	3,011,000	8,283,610	2.7511	2.186	2.178	2.186	2.161	2.340	3,705,835	2.2353	0.37%
2024-03-26	2.680	2.680	2.690	2.670	2.800	3,208,500	8,752,645	2.7280	2.178	2.178	2.186	2.169	2.275	3,948,912	2.2165	-2.90%
2024-03-25	2.760	2.760	2.810	2.760	2.940	3,791,000	10,873,085	2.8681	2.243	2.243	2.283	2.243	2.389	4,665,833	2.3304	-4.83%
2024-03-22	2.900	2.880	2.900	2.850	2.920	1,797,500	5,190,560	2.8877	2.356	2.340	2.356	2.316	2.373	2,212,301	2.3462	0.00%
2024-03-21	2.900	2.880	2.900	2.860	3.000	1,931,500	5,611,880	2.9055	2.356	2.340	2.356	2.324	2.438	2,377,224	2.3607	-1.69%
2024-03-20	2.950	2.910	2.950	2.900	3.030	1,860,000	5,485,023	2.9489	2.397	2.364	2.397	2.356	2.462	2,289,224	2.3960	-1.01%
2024-03-19	2.980	2.960	2.980	2.930	3.020	1,789,500	5,316,335	2.9708	2.421	2.405	2.421	2.381	2.454	2,202,455	2.4138	-0.67%
2024-03-18	3.000	3.000	3.010	2.990	3.130	2,023,500	6,117,265	3.0231	2.438	2.438	2.446	2.429	2.543	2,490,454	2.4563	-4.15%
2024-03-15	3.130	3.060	3.130	3.020	3.190	1,982,500	6,094,850	3.0743	2.543	2.486	2.543	2.454	2.592	2,439,993	2.4979	1.62%
2024-03-14	3.080	3.050	3.080	3.000	3.300	2,322,000	7,224,445	3.1113	2.503	2.478	2.503	2.438	2.681	2,857,838	2.5279	-5.52%
2024-03-13	3.260	3.190	3.260	3.120	3.280	1,827,500	5,855,360	3.2040	2.649	2.592	2.649	2.535	2.665	2,249,224	2.6033	4.15%
2024-03-12	3.130	3.130	3.200	3.030	3.300	1,971,500	6,260,980	3.1757	2.543	2.543	2.600	2.462	2.681	2,426,454	2.5803	1.95%
2024-03-11	3.070	3.010	3.040	3.000	3.120	1,914,500	5,820,335	3.0401	2.494	2.446	2.470	2.438	2.535	2,356,301	2.4701	-0.32%
2024-03-08	3.080	3.070	3.080	3.010	3.240	1,843,500	5,699,845	3.0919	2.503	2.494	2.503	2.446	2.633	2,268,916	2.5121	0.33%
2024-03-07	3.070	3.070	3.150	2.900	3.350	2,430,500	7,539,830	3.1022	2.494	2.494	2.559	2.356	2.722	2,991,376	2.5205	-8.36%
2024-03-06	3.350	3.350	3.410	3.350	3.660	2,052,500	7,158,000	3.4875	2.722	2.722	2.771	2.722	2.974	2,526,147	2.8336	-7.20%
2024-03-05	3.610	3.530	3.570	3.420	3.640	1,816,500	6,400,035	3.5233	2.933	2.868	2.901	2.779	2.958	2,235,686	2.8627	2.27%
2024-03-04	3.530	3.530	3.560	3.520	4.040	2,842,000	10,739,715	3.7789	2.868	2.868	2.893	2.860	3.283	3,497,836	3.0704	-4.59%
2024-03-01	3.700	3.700	3.750	3.700	3.930	2,124,000	8,161,558	3.8425	3.006	3.006	3.047	3.006	3.193	2,614,146	3.1221	-3.39%
2024-02-29	3.830	3.800	3.830	3.780	3.910	1,764,000	6,701,380	3.7990	3.112	3.088	3.112	3.071	3.177	2,171,071	3.0867	-0.78%
2024-02-28	3.860	3.770	3.860	3.780	3.860	1,746,000	6,653,665	3.8108	3.136	3.063	3.136	3.071	3.136	2,148,917	3.0963	-0.26%
2024-02-27	3.870	3.790	3.890	3.750	3.910	1,766,000	6,680,910	3.7831	3.144	3.079	3.161	3.047	3.177	2,173,532	3.0738	1.57%
2024-02-26	3.810	3.810	3.870	3.800	4.000	1,753,000	6,796,555	3.8771	3.096	3.096	3.144	3.088	3.250	2,157,532	3.1502	-2.56%
2024-02-23	3.910	3.900	3.910	3.880	3.980	1,791,500	7,054,060	3.9375	3.177	3.169	3.177	3.153	3.234	2,204,917	3.1992	-0.76%
2024-02-22	3.940	3.920	3.980	3.870	3.980	1,786,500	7,011,575	3.9248	3.201	3.185	3.234	3.144	3.234	2,198,763	3.1889	0.00%
2024-02-21	3.940	3.900	3.970	3.900	4.000	1,785,000	7,067,475	3.9594	3.201	3.169	3.226	3.169	3.250	2,196,917	3.2170	-0.51%
2024-02-20	3.960	3.930	4.000	3.840	3.990	1,808,500	7,081,385	3.9156	3.218	3.193	3.250	3.120	3.242	2,225,840	3.1814	1.02%
2024-02-19	3.920	3.900	3.970	3.800	4.230	1,784,000	7,151,730	4.0088	3.185	3.169	3.226	3.088	3.437	2,195,686	3.2572	-9.89%
2024-02-16	4.350	4.270	4.360	4.130	4.510	1,774,500	7,739,340	4.3614	3.534	3.469	3.543	3.356	3.664	2,183,994	3.5437	0.23%
2024-02-15	4.340	4.230	4.380	4.000	4.380	1,784,000	7,617,165	4.2697	3.526	3.437	3.559	3.250	3.559	2,195,686	3.4692	5.85%
2024-02-14	4.100	4.020	4.180	3.850	4.180	1,786,000	7,089,755	3.9696	3.331	3.266	3.396	3.128	3.396	2,198,147	3.2253	4.59%
2024-02-09	3.920	3.890	3.950	3.860	4.010	1,780,000	7,023,100	3.9456	3.185	3.161	3.209	3.136	3.258	2,190,763	3.2058	-1.51%
2024-02-08	3.980	3.900	3.980	3.840	3.990	1,861,000	7,363,460	3.9567	3.234	3.169	3.234	3.120	3.242	2,290,455	3.2148	3.65%
2024-02-07	3.840	3.800	3.930	3.820	3.990	1,913,000	7,396,570	3.8665	3.120	3.088	3.193	3.104	3.242	2,354,455	3.1415	-2.04%
2024-02-06	3.920	3.890	3.990	3.870	3.940	1,845,000	7,204,575	3.9049	3.185	3.161	3.242	3.144	3.201	2,270,763	3.1728	0.51%
2024-02-05	3.900	3.860	3.900	3.830	3.950	1,789,500	6,943,090	3.8799	3.169	3.136	3.169	3.112	3.209	2,202,455	3.1524	-1.27%
2024-02-02	3.950	3.870	3.950	3.900	4.200	1,879,000	7,490,540	3.9865	3.209	3.144	3.209	3.169	3.413	2,312,609	3.2390	-1.25%
2024-02-01	4.000	4.000	4.040	3.950	4.020	1,820,000	7,255,075	3.9863	3.250	3.250	3.283	3.209	3.266	2,239,993	3.2389	1.01%
2024-01-31	3.960	3.890	3.970	3.860	4.000	1,810,500	7,172,895	3.9618	3.218	3.161	3.226	3.136	3.250	2,228,301	3.2190	0.00%
2024-01-30	3.960	3.940	4.000	3.860	4.040	1,794,000	7,107,620	3.9619	3.218	3.201	3.250	3.136	3.283	2,207,994	3.2190	-1.00%
2024-01-29	4.000	3.940	4.000	3.830	4.050	1,857,500	7,367,080	3.9661	3.250	3.201	3.250	3.112	3.291	2,286,147	3.2225	3.90%
2024-01-26	3.850	3.820	3.970	3.850	4.010	1,811,500	7,024,860	3.8779	3.128	3.104	3.226	3.128	3.258	2,229,532	3.1508	-2.53%
2024-01-25	3.950	3.910	4.000	3.950	4.030	1,804,000	7,209,445	3.9964	3.209	3.177	3.250	3.209	3.274	2,220,301	3.2471	-1.25%
2024-01-24	4.000	3.950	4.000	3.940	4.030	1,845,000	7,331,125	3.9735	3.250	3.209	3.250	3.201	3.274	2,270,763	3.2285	2.04%
2024-01-23	3.920	3.920	4.020	3.840	4.050	1,848,500	7,354,710	3.9787	3.185	3.185	3.266	3.120	3.291	2,275,070	3.2327	2.08%
2024-01-22	3.840	3.840	3.950	3.840	4.020	1,974,000	7,778,795	3.9406	3.120	3.120	3.209	3.120	3.266	2,429,531	3.2018	-1.79%
2024-01-19	3.910	3.910	3.980	3.600	4.110	2,012,000	7,702,375	3.8282	3.177	3.177	3.234	2.925	3.339	2,476,300	3.1104	-3.46%
2024-01-18	4.050	4.050	4.080	4.050	4.350	1,851,500	7,696,985	4.1572	3.291	3.291	3.315	3.291	3.534	2,278,763	3.3777	-6.25%
2024-01-17	4.320	4.210	4.840	4.180	4.450	1,770,500	7,544,000	4.2609	3.510	3.421	3.933	3.396	3.616	2,179,071	3.4620	-2.26%
2024-01-16	4.420	4.390	4.420	4.370	4.640	1,766,000	7,939,505	4.4958	3.591	3.567	3.591	3.551	3.770	2,173,532	3.6528	-2.86%
2024-01-15	4.550	4.490	4.550	4.190	4.590	1,741,500	7,754,360	4.4527	3.697	3.648	3.697	3.404	3.729	2,143,378	3.6178	7.57%
2024-01-12	4.230	4.230	4.300	4.170	4.320	1,757,000	7,532,000	4.2869	3.437	3.437	3.494	3.388	3.510	2,162,455	3.4831	-1.63%
2024-01-11	4.300	4.220	4.300	4.150	4.300	1,561,000	6,582,100	4.2166	3.494	3.429	3.494	3.372	3.494	1,921,225	3.4260	2.87%
2024-01-10	4.180	4.160	4.280	4.100	4.280	1,455,000	6,083,345	4.1810	3.396	3.380	3.478	3.331	3.478	1,790,764	3.3971	0.24%
2024-01-09	4.170	4.110	4.200	4.160	4.300	1,374,500	5,810,730	4.2275	3.388	3.339	3.413	3.380	3.494	1,691,687	3.4349	0.00%
2024-01-08	4.170	4.090	4.260	4.070	4.270	1,184,000	4,938,135	4.1707	3.388	3.323	3.461	3.307	3.469	1,457,227	3.3887	2.96%
2024-01-05	4.050	3.980	4.050	3.980	4.070	1,208,000	4,878,005	4.0381	3.291	3.234	3.291	3.234	3.307	1,486,765	3.2810	0.25%
2024-01-04	4.040	4.010	4.060	4.000	4.200	1,212,500	4,973,240	4.1016	3.283	3.258	3.299	3.250	3.413	1,492,303	3.3326	-1.94%
2024-01-03	4.120	4.120	4.220	4.090	4.290	980,500	4,123,770	4.2058	3.348	3.348	3.429	3.323	3.486	1,206,766	3.4172	-3.51%
2024-01-02	4.270	4.180	4.270	4.180	4.400	1,188,000	5,115,665	4.3061	3.469	3.396	3.469	3.396	3.575	1,462,150	3.4987	-1.84%
2023-12-29	4.350	4.300	4.350	4.260	4.400	1,096,500	4,765,955	4.3465	3.534	3.494	3.534	3.461	3.575	1,349,535	3.5316	0.23%
2023-12-28	4.340	4.300	4.340	4.250	4.350	1,192,100	5,119,978	4.2949	3.526	3.494	3.526	3.453	3.534	1,467,196	3.4896	2.36%
2023-12-27	4.240	4.210	4.250	4.190	4.260	850,000	3,593,380	4.2275	3.445	3.421	3.453	3.404	3.461	1,046,151	3.4349	0.24%
2023-12-22	4.230	4.080	4.230	4.110	4.240	787,500	3,293,270	4.1819	3.437	3.315	3.437	3.339	3.445	969,228	3.3978	1.44%
2023-12-21	4.170	4.090	4.240	4.020	4.200	737,000	2,997,320	4.0669	3.388	3.323	3.445	3.266	3.413	907,074	3.3044	1.71%
2023-12-20	4.100	4.020	4.100	4.010	4.200	1,011,000	4,161,405	4.1161	3.331	3.266	3.331	3.258	3.413	1,244,304	3.3444	-1.20%
2023-12-19	4.150	4.050	4.150	4.010	4.190	764,500	3,129,530	4.0936	3.372	3.291	3.372	3.258	3.404	940,920	3.3260	3.75%
2023-12-18	4.000	4.000	4.050	3.920	4.200	892,000	3,577,815	4.0110	3.250	3.250	3.291	3.185	3.413	1,097,843	3.2589	-0.25%
2023-12-15	4.010	3.960	4.010	3.900	4.100	791,000	3,161,495	3.9968	3.258	3.218	3.258	3.169	3.331	973,536	3.2474	0.25%
2023-12-14	4.000	3.960	4.050	3.960	4.100	797,500	3,187,545	3.9969	3.250	3.218	3.291	3.218	3.331	981,536	3.2475	0.00%
2023-12-13	4.000	3.900	4.000	3.900	4.020	805,500	3,211,135	3.9865	3.250	3.169	3.250	3.169	3.266	991,382	3.2390	0.00%
2023-12-12	4.000	3.940	4.000	3.900	4.010	872,500	3,471,580	3.9789	3.250	3.201	3.250	3.169	3.258	1,073,843	3.2329	0.76%
2023-12-11	3.970	3.900	4.000	3.970	4.020	817,500	3,261,780	3.9899	3.226	3.169	3.250	3.226	3.266	1,006,151	3.2418	-1.24%
2023-12-08	4.020	3.970	4.020	3.980	4.050	887,000	3,553,480	4.0062	3.266	3.226	3.266	3.234	3.291	1,091,689	3.2550	0.00%
2023-12-07	4.020	3.970	4.020	4.000	4.120	766,500	3,097,905	4.0416	3.266	3.226	3.266	3.250	3.348	943,382	3.2838	-0.25%
2023-12-06	4.030	4.000	4.060	3.920	4.120	864,000	3,465,605	4.0111	3.274	3.250	3.299	3.185	3.348	1,063,382	3.2590	1.77%
2023-12-05	3.960	3.930	4.020	3.960	4.080	606,000	2,439,885	4.0262	3.218	3.193	3.266	3.218	3.315	745,844	3.2713	-3.41%
2023-12-04	4.100	4.030	4.100	3.950	4.240	625,000	2,529,320	4.0469	3.331	3.274	3.331	3.209	3.445	769,229	3.2881	1.49%
2023-12-01	4.040	4.040	4.120	4.040	4.120	24,500	100,140	4.0873	3.283	3.283	3.348	3.283	3.348	30,154	3.3210	0.25%
2023-11-30	4.030	4.000	4.120	4.000	4.120	1,014,500	4,119,245	4.0604	3.274	3.250	3.348	3.250	3.348	1,248,612	3.2991	0.75%
2023-11-29	4.000	4.000	4.020	4.000	4.120	1,143,000	4,652,450	4.0704	3.250	3.250	3.266	3.250	3.348	1,406,765	3.3072	-2.91%
2023-11-28	4.120	4.060	4.120	4.070	4.150	1,052,000	4,323,390	4.1097	3.348	3.299	3.348	3.307	3.372	1,294,765	3.3391	-1.67%
2023-11-27	4.190	4.100	4.190	4.000	4.240	1,021,500	4,225,910	4.1370	3.404	3.331	3.404	3.250	3.445	1,257,227	3.3613	4.23%
2023-11-24	4.020	3.960	4.020	3.980	4.080	1,214,000	4,876,305	4.0167	3.266	3.218	3.266	3.234	3.315	1,494,150	3.2636	-0.74%
2023-11-23	4.050	3.950	4.050	3.940	4.060	1,086,500	4,337,745	3.9924	3.291	3.209	3.291	3.201	3.299	1,337,227	3.2438	1.25%
2023-11-22	4.000	3.950	4.000	3.930	4.040	1,097,500	4,364,260	3.9765	3.250	3.209	3.250	3.193	3.283	1,350,765	3.2310	-0.50%
2023-11-21	4.020	3.940	4.000	3.910	4.080	1,070,500	4,278,655	3.9969	3.266	3.201	3.250	3.177	3.315	1,317,535	3.2475	1.52%
2023-11-20	3.960	3.960	3.980	3.940	4.040	977,500	3,896,375	3.9861	3.218	3.218	3.234	3.201	3.283	1,203,073	3.2387	-2.22%
2023-11-17	4.050	3.970	4.050	3.950	4.060	1,099,000	4,406,230	4.0093	3.291	3.226	3.291	3.209	3.299	1,352,611	3.2576	0.25%
2023-11-16	4.040	4.000	4.040	4.010	4.080	986,000	3,972,360	4.0288	3.283	3.250	3.283	3.258	3.315	1,213,535	3.2734	-0.98%
2023-11-15	4.080	4.050	4.080	4.040	4.160	1,427,500	5,830,545	4.0844	3.315	3.291	3.315	3.283	3.380	1,756,918	3.3186	-1.21%
2023-11-14	4.130	4.090	4.130	4.030	4.250	1,059,500	4,358,465	4.1137	3.356	3.323	3.356	3.274	3.453	1,303,996	3.3424	-0.24%
2023-11-13	4.140	4.110	4.140	4.090	4.280	1,123,000	4,661,060	4.1505	3.364	3.339	3.364	3.323	3.478	1,382,150	3.3723	-1.90%
2023-11-10	4.220	4.160	4.200	4.180	4.400	1,182,000	5,063,170	4.2836	3.429	3.380	3.413	3.396	3.575	1,454,765	3.4804	-1.86%
2023-11-09	4.300	4.300	4.350	4.250	4.330	5,438,500	23,392,320	4.3012	3.494	3.494	3.534	3.453	3.518	6,693,519	3.4948	0.23%
2023-11-08	4.290	4.260	4.290	4.210	4.330	997,500	4,263,905	4.2746	3.486	3.461	3.486	3.421	3.518	1,227,689	3.4731	0.47%
2023-11-07	4.270	4.120	4.280	4.150	4.270	1,137,500	4,808,390	4.2272	3.469	3.348	3.478	3.372	3.469	1,399,996	3.4346	0.47%
2023-11-06	4.250	4.120	4.180	4.070	4.260	1,035,500	4,317,945	4.1699	3.453	3.348	3.396	3.307	3.461	1,274,458	3.3881	1.67%
2023-11-03	4.180	4.080	4.180	3.910	4.250	1,150,000	4,740,050	4.1218	3.396	3.315	3.396	3.177	3.453	1,415,380	3.3490	1.70%
2023-11-02	4.110	3.910	4.110	3.890	4.110	1,028,000	4,126,160	4.0138	3.339	3.177	3.339	3.161	3.339	1,265,227	3.2612	3.53%
2023-11-01	3.970	3.850	3.980	3.830	4.020	833,000	3,250,000	3.9016	3.226	3.128	3.234	3.112	3.266	1,025,228	3.1700	2.58%
2023-10-31	3.870	3.870	3.920	3.850	4.130	856,500	3,328,660	3.8864	3.144	3.144	3.185	3.128	3.356	1,054,151	3.1577	-0.77%
2023-10-30	3.900	3.880	3.950	3.890	4.010	814,000	3,226,165	3.9633	3.169	3.153	3.209	3.161	3.258	1,001,843	3.2202	-1.02%
2023-10-27	3.940	3.930	3.990	3.900	3.970	840,000	3,319,070	3.9513	3.201	3.193	3.242	3.169	3.226	1,033,843	3.2104	0.77%
2023-10-26	3.910	3.910	3.950	3.910	3.980	810,500	3,199,615	3.9477	3.177	3.177	3.209	3.177	3.234	997,536	3.2075	-0.76%
2023-10-25	3.940	3.860	3.980	3.910	4.040	836,500	3,343,610	3.9971	3.201	3.136	3.234	3.177	3.283	1,029,535	3.2477	0.00%
2023-10-24	3.940	3.940	4.000	3.860	3.980	921,500	3,610,120	3.9177	3.201	3.201	3.250	3.136	3.234	1,134,151	3.1831	-0.51%
2023-10-20	3.960	3.960	3.970	3.870	4.120	878,500	3,471,825	3.9520	3.218	3.218	3.226	3.144	3.348	1,081,228	3.2110	-1.74%
2023-10-19	4.030	4.010	4.030	4.020	4.280	942,500	3,924,720	4.1642	3.274	3.258	3.274	3.266	3.478	1,159,997	3.3834	-1.71%
2023-10-18	4.100	4.040	4.100	4.040	4.160	818,500	3,349,330	4.0920	3.331	3.283	3.331	3.283	3.380	1,007,382	3.3248	-0.49%
2023-10-17	4.120	4.080	4.210	4.060	4.160	812,000	3,345,865	4.1205	3.348	3.315	3.421	3.299	3.380	999,382	3.3479	-2.14%
2023-10-16	4.210	4.150	4.210	4.140	4.260	766,500	3,205,215	4.1816	3.421	3.372	3.421	3.364	3.461	943,382	3.3976	0.72%
2023-10-13	4.180	4.130	4.180	4.130	4.250	845,000	3,547,145	4.1978	3.396	3.356	3.396	3.356	3.453	1,039,997	3.4107	-0.95%
2023-10-12	4.220	4.160	4.240	4.130	4.260	783,000	3,274,875	4.1825	3.429	3.380	3.445	3.356	3.461	963,690	3.3983	0.48%
2023-10-11	4.200	4.140	4.220	4.110	4.210	808,500	3,372,020	4.1707	3.413	3.364	3.429	3.339	3.421	995,074	3.3887	1.20%
2023-10-10	4.150	4.100	4.150	4.130	4.250	787,500	3,310,715	4.2041	3.372	3.331	3.372	3.356	3.453	969,228	3.4158	-3.04%
2023-10-09	4.280	4.200	4.280	4.220	4.440	851,000	3,618,860	4.2525	3.478	3.413	3.478	3.429	3.608	1,047,382	3.4551	0.47%
2023-10-06	4.260	4.170	4.260	4.210	4.300	787,000	3,339,875	4.2438	3.461	3.388	3.461	3.421	3.494	968,613	3.4481	0.24%
2023-10-05	4.250	4.190	4.250	4.190	4.330	774,000	3,277,055	4.2339	3.453	3.404	3.453	3.404	3.518	952,613	3.4401	0.24%
2023-10-04	4.240	4.180	4.260	4.170	4.280	815,500	3,442,965	4.2219	3.445	3.396	3.461	3.388	3.478	1,003,689	3.4303	0.00%
2023-10-03	4.240	4.130	4.240	4.160	4.280	814,000	3,409,155	4.1882	3.445	3.356	3.445	3.380	3.478	1,001,843	3.4029	-0.47%
2023-09-29	4.260	4.090	4.260	4.080	4.390	906,500	3,771,000	4.1600	3.461	3.323	3.461	3.315	3.567	1,115,689	3.3800	2.65%
2023-09-28	4.150	4.100	4.150	4.040	4.300	851,927	3,513,902	4.1247	3.372	3.331	3.372	3.283	3.494	1,048,522	3.3513	0.24%
2023-09-27	4.140	4.100	4.180	4.100	4.190	781,500	3,226,775	4.1290	3.364	3.331	3.396	3.331	3.404	961,843	3.3548	-0.48%
2023-09-26	4.160	4.070	4.200	4.000	4.200	795,000	3,237,755	4.0726	3.380	3.307	3.413	3.250	3.413	978,459	3.3090	0.97%
2023-09-25	4.120	4.010	4.120	4.040	4.350	789,000	3,267,265	4.1410	3.348	3.258	3.348	3.283	3.534	971,074	3.3646	-1.20%
2023-09-22	4.170	4.160	4.170	4.140	4.330	850,500	3,578,770	4.2078	3.388	3.380	3.388	3.364	3.518	1,046,766	3.4189	-1.18%
2023-09-21	4.220	4.130	4.240	4.160	4.290	838,000	3,533,875	4.2170	3.429	3.356	3.445	3.380	3.486	1,031,382	3.4264	1.20%
2023-09-20	4.170	4.170	4.230	4.170	4.250	755,000	3,198,925	4.2370	3.388	3.388	3.437	3.388	3.453	929,228	3.4426	-0.95%
2023-09-19	4.210	4.130	4.150	4.100	4.210	814,000	3,371,050	4.1413	3.421	3.356	3.372	3.331	3.421	1,001,843	3.3648	2.43%
2023-09-18	4.110	4.100	4.110	4.060	4.280	792,500	3,351,110	4.2285	3.339	3.331	3.339	3.299	3.478	975,382	3.4357	-2.84%
2023-09-15	4.230	4.160	4.230	4.120	4.230	809,500	3,362,205	4.1534	3.437	3.380	3.437	3.348	3.437	996,305	3.3747	2.92%
2023-09-14	4.110	4.090	4.250	4.060	4.270	871,000	3,577,185	4.1070	3.339	3.323	3.453	3.299	3.469	1,071,997	3.3369	1.48%
2023-09-13	4.050	4.050	4.100	4.050	4.200	782,000	3,222,835	4.1213	3.291	3.291	3.331	3.291	3.413	962,459	3.3485	-3.57%
2023-09-12	4.200	4.110	4.140	4.150	4.300	739,500	3,126,585	4.2280	3.413	3.339	3.364	3.372	3.494	910,151	3.4352	-1.18%
2023-09-11	4.250	4.100	4.190	4.180	4.380	796,580	3,381,876	4.2455	3.453	3.331	3.404	3.396	3.559	980,403	3.4495	-2.07%
2023-09-07	4.340	4.260	4.280	4.200	4.400	836,500	3,637,095	4.3480	3.526	3.461	3.478	3.413	3.575	1,029,535	3.5328	2.12%
2023-09-06	4.250	4.210	4.300	4.110	4.250	854,500	3,581,210	4.1910	3.453	3.421	3.494	3.339	3.453	1,051,689	3.4052	1.19%
2023-09-05	4.200	4.120	4.200	4.100	4.220	861,000	3,604,850	4.1868	3.413	3.348	3.413	3.331	3.429	1,059,689	3.4018	2.19%
2023-09-04	4.110	4.110	4.150	3.980	4.120	862,500	3,499,945	4.0579	3.339	3.339	3.372	3.234	3.348	1,061,535	3.2971	3.01%
2023-08-31	3.990	3.910	3.940	3.920	4.040	927,500	3,709,305	3.9993	3.242	3.177	3.201	3.185	3.283	1,141,535	3.2494	-0.99%
2023-08-30	4.030	3.940	4.030	3.910	4.030	965,500	3,858,940	3.9968	3.274	3.201	3.274	3.177	3.274	1,188,304	3.2474	1.77%
2023-08-29	3.960	4.050	4.060	3.800	4.000	885,000	3,490,555	3.9441	3.218	3.291	3.299	3.088	3.250	1,089,228	3.2046	1.28%
2023-08-28	3.910	3.830	3.860	3.880	4.040	903,000	3,585,625	3.9708	3.177	3.112	3.136	3.153	3.283	1,111,381	3.2263	-1.26%
2023-08-25	3.960	3.900	4.050	3.800	4.050	842,500	3,308,535	3.9270	3.218	3.169	3.291	3.088	3.291	1,036,920	3.1907	1.02%
2023-08-24	3.920	3.920	3.930	3.880	3.950	829,000	3,244,270	3.9135	3.185	3.185	3.193	3.153	3.209	1,020,305	3.1797	0.26%
2023-08-23	3.910	3.880	3.920	3.800	3.910	1,010,000	3,893,115	3.8546	3.177	3.153	3.185	3.088	3.177	1,243,073	3.1318	-0.26%
2023-08-22	3.920	3.870	3.940	3.800	3.940	862,000	3,340,760	3.8756	3.185	3.144	3.201	3.088	3.201	1,060,920	3.1489	0.26%
2023-08-21	3.910	3.910	3.920	3.750	3.960	837,000	3,290,020	3.9307	3.177	3.177	3.185	3.047	3.218	1,030,151	3.1937	-1.76%
2023-08-18	3.980	3.890	4.000	3.830	4.050	834,500	3,331,735	3.9925	3.234	3.161	3.250	3.112	3.291	1,027,074	3.2439	2.05%
2023-08-17	3.900	3.900	3.980	3.900	4.170	826,000	3,348,960	4.0544	3.169	3.169	3.234	3.169	3.388	1,016,612	3.2942	-1.27%
2023-08-16	3.950	3.950	3.980	3.860	3.980	869,000	3,437,255	3.9554	3.209	3.209	3.234	3.136	3.234	1,069,535	3.2138	-0.50%
2023-08-15	3.970	3.970	4.000	3.940	4.190	1,038,500	4,237,515	4.0804	3.226	3.226	3.250	3.201	3.404	1,278,150	3.3153	-0.50%
2023-08-14	3.990	3.990	4.000	3.750	4.000	1,130,500	4,371,945	3.8673	3.242	3.242	3.250	3.047	3.250	1,391,381	3.1422	0.00%
2023-08-11	3.990	3.920	3.990	3.600	4.080	1,409,500	5,427,105	3.8504	3.242	3.185	3.242	2.925	3.315	1,734,764	3.1284	-1.24%
2023-08-10	4.040	3.990	4.040	4.000	4.040	844,000	3,390,780	4.0175	3.283	3.242	3.283	3.250	3.283	1,038,766	3.2642	0.50%
2023-08-09	4.020	4.020	4.040	4.020	4.240	850,000	3,506,085	4.1248	3.266	3.266	3.283	3.266	3.445	1,046,151	3.3514	-1.95%
2023-08-08	4.100	4.050	4.100	3.950	4.240	1,148,500	4,659,950	4.0574	3.331	3.291	3.331	3.209	3.445	1,413,534	3.2967	-2.84%
2023-08-07	4.220	4.120	4.290	4.180	4.300	897,500	3,829,300	4.2666	3.429	3.348	3.486	3.396	3.494	1,104,612	3.4666	-1.40%
2023-08-04	4.280	4.270	4.290	4.270	4.290	9,354,000	34,702,600	3.7099	3.478	3.469	3.486	3.469	3.486	11,512,582	3.0143	-0.23%
2023-08-03	4.290	4.250	4.290	4.250	4.290	741,000	3,165,825	4.2724	3.486	3.453	3.486	3.453	3.486	911,997	3.4713	0.94%
2023-08-02	4.250	4.120	4.190	4.250	4.300	6,200,500	23,170,465	3.7369	3.453	3.348	3.404	3.453	3.494	7,631,362	3.0362	-1.16%
2023-08-01	4.300	4.260	4.300	4.250	4.300	773,500	3,312,430	4.2824	3.494	3.461	3.494	3.453	3.494	951,997	3.4795	0.00%
2023-07-31	4.300	4.270	4.300	4.190	4.400	913,500	3,908,205	4.2783	3.494	3.469	3.494	3.404	3.575	1,124,304	3.4761	-0.69%
2023-07-28	4.330	4.330	4.360	4.200	4.380	855,500	3,701,955	4.3272	3.518	3.518	3.543	3.413	3.559	1,052,920	3.5159	0.23%
2023-07-27	4.320	4.240	4.320	4.210	4.330	764,000	3,254,865	4.2603	3.510	3.445	3.510	3.421	3.518	940,305	3.4615	1.65%
2023-07-26	4.250	4.100	4.250	4.100	4.250	827,500	3,477,535	4.2025	3.453	3.331	3.453	3.331	3.453	1,018,459	3.4145	1.67%
2023-07-25	4.180	4.150	4.180	4.110	4.180	806,500	3,344,150	4.1465	3.396	3.372	3.396	3.339	3.396	992,612	3.3690	0.48%
2023-07-24	4.160	4.100	4.160	4.110	4.250	783,500	3,285,580	4.1935	3.380	3.331	3.380	3.339	3.453	964,305	3.4072	-0.72%
2023-07-21	4.190	4.090	4.190	4.060	4.190	802,500	3,339,140	4.1609	3.404	3.323	3.404	3.299	3.404	987,689	3.3808	0.96%
2023-07-20	4.150	4.150	4.180	4.130	4.210	783,000	3,267,875	4.1735	3.372	3.372	3.396	3.356	3.421	963,690	3.3910	-1.19%
2023-07-19	4.200	4.120	4.140	4.110	4.280	728,000	3,054,955	4.1964	3.413	3.348	3.364	3.339	3.478	895,997	3.4096	0.72%
2023-07-18	4.170	4.160	4.250	4.110	4.290	946,500	3,997,870	4.2238	3.388	3.380	3.453	3.339	3.486	1,164,920	3.4319	0.48%
2023-07-14	4.150	4.150	4.180	4.120	4.210	771,000	3,225,020	4.1829	3.372	3.372	3.396	3.348	3.421	948,920	3.3986	-1.43%
2023-07-13	4.210	4.210	4.260	4.180	4.320	760,000	3,244,215	4.2687	3.421	3.421	3.461	3.396	3.510	935,382	3.4683	-1.86%
2023-07-12	4.290	4.240	4.300	4.130	4.310	1,147,000	4,908,815	4.2797	3.486	3.445	3.494	3.356	3.502	1,411,688	3.4773	4.38%
2023-07-11	4.110	4.100	4.110	4.100	4.350	1,314,000	5,427,810	4.1308	3.339	3.331	3.339	3.331	3.534	1,617,226	3.3562	-4.42%
2023-07-10	4.300	4.300	4.310	3.990	4.300	1,726,500	7,182,325	4.1600	3.494	3.494	3.502	3.242	3.494	2,124,917	3.3800	1.65%
2023-07-07	4.230	4.180	4.230	4.190	4.290	616,000	2,620,425	4.2539	3.437	3.396	3.437	3.404	3.486	758,152	3.4563	-0.47%
2023-07-06	4.250	4.250	4.300	4.230	4.350	650,500	2,788,500	4.2867	3.453	3.453	3.494	3.437	3.534	800,613	3.4830	-1.16%
2023-07-05	4.300	4.290	4.300	4.280	4.330	718,000	3,093,990	4.3092	3.494	3.486	3.494	3.478	3.518	883,690	3.5012	-0.69%
2023-07-04	4.330	4.300	4.330	4.220	4.330	581,000	2,503,385	4.3088	3.518	3.494	3.518	3.429	3.518	715,075	3.5009	0.00%
2023-07-03	4.330	4.300	4.330	4.330	4.420	768,000	3,375,725	4.3955	3.518	3.494	3.518	3.518	3.591	945,228	3.5713	-2.04%
2023-06-30	4.420	4.420	4.450	4.300	4.420	83,500	366,830	4.3932	3.591	3.591	3.616	3.494	3.591	102,769	3.5695	2.79%
2023-06-29	4.300	4.300	4.360	4.300	4.440	5,000	21,725	4.3450	3.494	3.494	3.543	3.494	3.608	6,154	3.5303	-0.23%
2023-06-28	4.310	4.300	4.330	4.300	4.320	41,500	178,510	4.3014	3.502	3.494	3.518	3.494	3.510	51,077	3.4949	0.23%
2023-06-27	4.300	4.300	4.310	4.300	4.310	10,000	43,055	4.3055	3.494	3.494	3.502	3.494	3.502	12,308	3.4982	-1.60%
2023-06-26	4.370	4.350	4.370	4.120	4.380	15,000	64,350	4.2900	3.551	3.534	3.551	3.348	3.559	18,461	3.4856	1.63%
2023-06-23	4.300	4.240	4.300	-	-	0	0	-	3.494	3.445	3.494	-	-	0	-	0.00%
2023-06-21	4.300	4.300	4.350	4.290	4.330	35,000	151,380	4.3251	3.494	3.494	3.534	3.486	3.518	43,077	3.5142	-0.69%
2023-06-20	4.330	4.300	4.350	-	-	0	0	-	3.518	3.494	3.534	-	-	0	-	0.00%
2023-06-19	4.330	4.300	4.330	4.300	4.340	6,500	28,130	4.3277	3.518	3.494	3.518	3.494	3.526	8,000	3.5163	1.41%
2023-06-16	4.270	4.270	4.300	4.210	4.300	301,081	1,285,600	4.2699	3.469	3.469	3.494	3.421	3.494	370,560	3.4693	-0.70%
2023-06-15	4.300	4.300	4.360	4.300	4.300	1,500	6,450	4.3000	3.494	3.494	3.543	3.494	3.494	1,846	3.4938	0.00%
2023-06-14	4.300	4.300	4.390	4.300	4.320	15,000	64,510	4.3007	3.494	3.494	3.567	3.494	3.510	18,461	3.4943	0.00%
2023-06-13	4.300	4.300	4.310	4.230	4.300	87,000	373,725	4.2957	3.494	3.494	3.502	3.437	3.494	107,077	3.4903	0.00%
2023-06-12	4.300	4.300	4.310	4.300	4.310	29,500	126,950	4.3034	3.494	3.494	3.502	3.494	3.502	36,308	3.4965	0.00%
2023-06-09	4.300	4.300	4.440	-	-	0	0	-	3.494	3.494	3.608	-	-	0	-	0.00%
2023-06-08	4.300	4.300	4.390	4.290	4.310	44,000	189,200	4.3000	3.494	3.494	3.567	3.486	3.502	54,154	3.4938	0.23%
2023-06-07	4.290	4.280	4.320	4.260	4.320	99,500	427,565	4.2971	3.486	3.478	3.510	3.461	3.510	122,461	3.4914	0.47%
2023-06-06	4.270	4.270	4.300	4.260	4.360	140,500	604,490	4.3024	3.469	3.469	3.494	3.461	3.543	172,923	3.4957	-1.16%
2023-06-05	4.320	4.320	4.360	4.320	4.330	35,010,000	151,243,220	4.3200	3.510	3.510	3.543	3.510	3.518	43,089,105	3.5100	0.00%
2023-06-02	4.320	4.310	4.320	-	-	0	0	-	3.510	3.502	3.510	-	-	0	-	-0.46%
2023-06-01	4.340	4.300	4.340	4.260	4.340	204,500	879,830	4.3023	3.526	3.494	3.526	3.461	3.526	251,692	3.4957	2.12%
2023-05-31	4.250	4.180	4.300	4.070	4.320	654,500	2,807,015	4.2888	3.453	3.396	3.494	3.307	3.510	805,536	3.4847	2.90%
2023-05-30	4.330	4.330	4.370	4.310	4.360	13,500	58,305	4.3189	3.356	3.356	3.387	3.340	3.379	17,419	3.3472	0.46%
2023-05-29	4.310	4.310	4.410	4.300	4.330	46,000	197,995	4.3042	3.340	3.340	3.418	3.333	3.356	59,354	3.3358	0.23%
2023-05-25	4.300	4.290	4.320	4.290	4.490	83,500	359,660	4.3073	3.333	3.325	3.348	3.325	3.480	107,741	3.3382	-0.69%
2023-05-24	4.330	4.300	4.340	4.340	4.340	500	2,170	4.3400	3.356	3.333	3.364	3.364	3.364	645	3.3635	0.93%
2023-05-23	4.290	4.290	4.320	4.240	4.430	88,500	380,595	4.3005	3.325	3.325	3.348	3.286	3.433	114,193	3.3329	0.23%
2023-05-22	4.280	4.280	4.400	4.280	4.320	22,500	96,715	4.2984	3.317	3.317	3.410	3.317	3.348	29,032	3.3313	-0.23%
2023-05-19	4.290	4.290	4.380	4.290	4.310	10,500	45,150	4.3000	3.325	3.325	3.395	3.325	3.340	13,548	3.3325	-0.23%
2023-05-18	4.300	4.300	4.330	4.300	4.370	23,000	99,110	4.3091	3.333	3.333	3.356	3.333	3.387	29,677	3.3396	-0.23%
2023-05-17	4.310	4.300	4.320	4.240	4.310	50,500	216,370	4.2846	3.340	3.333	3.348	3.286	3.340	65,161	3.3206	0.23%
2023-05-16	4.300	4.300	4.320	4.280	4.320	61,000	262,170	4.2979	3.333	3.333	3.348	3.317	3.348	78,709	3.3309	0.23%
2023-05-15	4.290	4.290	4.350	4.240	4.400	137,500	591,155	4.2993	3.325	3.325	3.371	3.286	3.410	177,418	3.3320	0.94%
2023-05-12	4.250	4.250	4.450	4.230	4.300	46,000	196,350	4.2685	3.294	3.294	3.449	3.278	3.333	59,354	3.3081	-1.16%
2023-05-11	4.300	4.270	4.320	4.220	4.380	137,000	588,955	4.2989	3.333	3.309	3.348	3.271	3.395	176,773	3.3317	0.00%
2023-05-10	4.300	4.300	4.450	4.220	4.310	70,500	302,540	4.2913	3.333	3.333	3.449	3.271	3.340	90,967	3.3258	0.00%
2023-05-09	4.300	4.300	4.340	4.290	4.440	82,500	358,015	4.3396	3.333	3.333	3.364	3.325	3.441	106,451	3.3632	-2.27%
2023-05-08	4.400	4.340	4.400	4.340	4.400	36,000	158,335	4.3982	3.410	3.364	3.410	3.364	3.410	46,451	3.4086	0.69%
2023-05-05	4.370	4.300	4.380	4.300	4.370	27,500	118,730	4.3175	3.387	3.333	3.395	3.333	3.387	35,484	3.3461	0.69%
2023-05-04	4.340	4.340	4.370	4.300	4.430	484,500	2,113,150	4.3615	3.364	3.364	3.387	3.333	3.433	625,156	3.3802	0.93%
2023-05-03	4.300	4.300	4.310	4.210	4.310	155,000	665,000	4.2903	3.333	3.333	3.340	3.263	3.340	199,998	3.3250	2.14%
2023-05-02	4.210	4.200	4.310	3.960	4.310	173,000	735,780	4.2531	3.263	3.255	3.340	3.069	3.340	223,224	3.2962	-2.32%
2023-04-28	4.310	4.310	4.450	4.300	4.300	500	2,150	4.3000	3.340	3.340	3.449	3.333	3.333	645	3.3325	0.23%
2023-04-27	4.300	4.290	4.320	4.300	4.310	7,000	30,105	4.3007	3.333	3.325	3.348	3.333	3.340	9,032	3.3331	0.00%
2023-04-26	4.300	4.290	4.440	4.250	4.300	29,500	126,715	4.2954	3.333	3.325	3.441	3.294	3.333	38,064	3.3290	0.00%
2023-04-25	4.300	4.300	4.390	4.300	4.450	323,500	1,412,530	4.3664	3.333	3.333	3.402	3.333	3.449	417,416	3.3840	-1.15%
2023-04-24	4.350	4.350	4.490	4.300	4.460	126,500	558,190	4.4126	3.371	3.371	3.480	3.333	3.457	163,224	3.4198	-1.14%
2023-04-21	4.400	4.390	4.460	4.300	4.450	307,500	1,352,130	4.3972	3.410	3.402	3.457	3.333	3.449	396,771	3.4078	-0.45%
2023-04-20	4.420	4.420	4.470	4.300	4.450	269,000	1,184,025	4.4016	3.426	3.426	3.464	3.333	3.449	347,094	3.4113	0.91%
2023-04-19	4.380	4.380	4.400	4.350	4.440	107,500	474,685	4.4157	3.395	3.395	3.410	3.371	3.441	138,709	3.4222	-1.35%
2023-04-18	4.440	4.410	4.470	4.200	4.470	215,000	919,970	4.2789	3.441	3.418	3.464	3.255	3.464	277,417	3.3162	3.74%
2023-04-17	4.280	4.280	4.350	4.240	4.280	39,500	168,080	4.2552	3.317	3.317	3.371	3.286	3.317	50,967	3.2978	0.71%
2023-04-14	4.250	4.200	4.510	4.200	4.370	116,000	492,485	4.2456	3.294	3.255	3.495	3.255	3.387	149,676	3.2903	-0.70%
2023-04-13	4.280	4.120	4.360	4.120	4.300	135,000	575,840	4.2655	3.317	3.193	3.379	3.193	3.333	174,192	3.3058	1.66%
2023-04-12	4.210	4.210	4.280	4.180	4.300	51,500	218,685	4.2463	3.263	3.263	3.317	3.240	3.333	66,451	3.2909	-0.94%
2023-04-11	4.250	4.150	4.250	4.000	4.340	2,622,000	10,960,180	4.1801	3.294	3.216	3.294	3.100	3.364	3,383,198	3.2396	4.94%
2023-04-06	4.050	4.040	4.090	4.040	4.270	259,000	1,064,125	4.1086	3.139	3.131	3.170	3.131	3.309	334,191	3.1842	-4.26%
2023-04-04	4.230	4.220	4.320	4.220	4.350	80,000	344,405	4.3051	3.278	3.271	3.348	3.271	3.371	103,225	3.3365	-2.31%
2023-04-03	4.330	4.330	4.350	4.320	4.580	173,500	767,045	4.4210	3.356	3.356	3.371	3.348	3.550	223,869	3.4263	-5.46%
2023-03-31	4.580	4.580	4.600	4.290	4.600	2,242,500	9,864,320	4.3988	3.550	3.550	3.565	3.325	3.565	2,893,524	3.4091	4.09%
2023-03-30	4.400	4.360	4.400	4.190	4.460	1,393,000	6,095,760	4.3760	3.410	3.379	3.410	3.247	3.457	1,797,404	3.3914	4.76%
2023-03-29	4.200	4.190	4.200	4.100	4.200	175,500	734,060	4.1827	3.255	3.247	3.255	3.178	3.255	226,450	3.2416	2.69%
2023-03-28	4.090	4.080	4.110	4.080	4.240	19,500	80,900	4.1487	3.170	3.162	3.185	3.162	3.286	25,161	3.2153	-2.39%
2023-03-27	4.190	4.180	4.190	4.190	4.200	6,500	27,255	4.1931	3.247	3.240	3.247	3.247	3.255	8,387	3.2497	2.70%
2023-03-24	4.080	4.080	4.190	4.080	4.200	11,500	47,160	4.1009	3.162	3.162	3.247	3.162	3.255	14,839	3.1782	-2.86%
2023-03-23	4.200	4.120	4.200	4.090	4.430	96,500	409,460	4.2431	3.255	3.193	3.255	3.170	3.433	124,515	3.2884	-3.67%
2023-03-22	4.360	4.310	4.360	4.250	4.400	90,000	387,375	4.3042	3.379	3.340	3.379	3.294	3.410	116,128	3.3358	1.40%
2023-03-21	4.300	4.190	4.340	4.150	4.300	123,500	517,225	4.1881	3.333	3.247	3.364	3.216	3.333	159,354	3.2458	1.65%
2023-03-20	4.230	4.180	4.250	4.170	4.230	21,000	88,050	4.1929	3.278	3.240	3.294	3.232	3.278	27,097	3.2495	-3.64%
2023-03-17	4.390	4.300	4.390	4.080	4.450	904,081	3,967,696	4.3887	3.402	3.333	3.402	3.162	3.449	1,166,546	3.4012	7.60%
2023-03-16	4.080	4.080	4.100	4.020	4.400	67,000	279,405	4.1702	3.162	3.162	3.178	3.116	3.410	86,451	3.2320	-7.06%
2023-03-15	4.390	4.280	4.400	4.390	4.390	500	2,195	4.3900	3.402	3.317	3.410	3.402	3.402	645	3.4023	-0.23%
2023-03-14	4.400	4.400	4.430	4.310	4.450	415,500	1,823,752	4.3893	3.410	3.410	3.433	3.340	3.449	536,125	3.4017	0.00%
2023-03-13	4.400	4.350	4.480	4.320	4.410	75,000	329,815	4.3975	3.410	3.371	3.472	3.348	3.418	96,773	3.4081	-0.23%
2023-03-10	4.410	4.350	4.410	4.210	4.410	539,000	2,338,615	4.3388	3.418	3.371	3.418	3.263	3.418	695,478	3.3626	2.80%
2023-03-09	4.290	4.290	4.300	4.220	4.410	1,639,500	7,064,140	4.3087	3.325	3.325	3.333	3.271	3.418	2,115,466	3.3393	0.94%
2023-03-08	4.250	4.250	4.360	4.250	4.400	1,523,500	6,630,110	4.3519	3.294	3.294	3.379	3.294	3.410	1,965,790	3.3727	-3.41%
2023-03-07	4.400	4.400	4.420	4.070	4.500	384,500	1,682,345	4.3754	3.410	3.410	3.426	3.154	3.488	496,125	3.3910	-1.35%
2023-03-06	4.460	4.410	4.460	4.290	4.460	172,500	756,535	4.3857	3.457	3.418	3.457	3.325	3.457	222,579	3.3990	0.68%
2023-03-03	4.430	4.430	4.480	4.430	4.450	3,000	13,300	4.4333	3.433	3.433	3.472	3.433	3.449	3,871	3.4359	-0.45%
2023-03-02	4.450	4.450	4.480	4.400	4.520	50,000	223,355	4.4671	3.449	3.449	3.472	3.410	3.503	64,516	3.4620	1.60%
2023-03-01	4.380	4.380	4.400	4.030	4.460	371,500	1,627,280	4.3803	3.395	3.395	3.410	3.123	3.457	479,351	3.3948	8.68%
2023-02-28	4.030	4.000	4.030	4.010	4.420	1,391,000	6,056,630	4.3542	3.123	3.100	3.123	3.108	3.426	1,794,824	3.3745	-9.23%
2023-02-27	4.440	4.440	4.640	4.410	4.650	81,000	362,619	4.4768	3.441	3.441	3.596	3.418	3.604	104,515	3.4695	-3.27%
2023-02-24	4.590	4.450	4.590	4.420	4.590	46,000	206,095	4.4803	3.557	3.449	3.557	3.426	3.557	59,354	3.4723	2.23%
2023-02-23	4.490	4.490	4.640	4.470	4.540	1,500	6,750	4.5000	3.480	3.480	3.596	3.464	3.519	1,935	3.4875	-3.44%
2023-02-22	4.650	4.540	4.650	4.550	4.690	58,500	270,655	4.6266	3.604	3.519	3.604	3.526	3.635	75,483	3.5856	0.87%
2023-02-21	4.610	4.520	4.620	4.580	4.710	33,000	153,075	4.6386	3.573	3.503	3.581	3.550	3.650	42,580	3.5950	-0.22%
2023-02-20	4.620	4.620	4.740	4.610	4.750	202,500	949,185	4.6873	3.581	3.581	3.674	3.573	3.681	261,288	3.6327	-2.74%
2023-02-17	4.750	4.400	4.520	4.340	4.780	182,500	806,790	4.4208	3.681	3.410	3.503	3.364	3.705	235,482	3.4261	6.98%
2023-02-16	4.440	4.400	4.570	4.440	4.580	101,500	455,655	4.4892	3.441	3.410	3.542	3.441	3.550	130,967	3.4792	-2.42%
2023-02-15	4.550	4.450	4.580	4.440	4.640	16,000	72,265	4.5166	3.526	3.449	3.550	3.441	3.596	20,645	3.5004	0.00%
2023-02-14	4.550	4.510	4.550	4.420	4.600	172,500	778,795	4.5148	3.526	3.495	3.526	3.426	3.565	222,579	3.4990	-1.94%
2023-02-13	4.640	4.640	4.980	4.630	4.640	8,000	37,100	4.6375	3.596	3.596	3.860	3.588	3.596	10,322	3.5941	0.00%
2023-02-10	4.640	4.640	4.650	4.620	4.730	93,000	434,440	4.6714	3.596	3.596	3.604	3.581	3.666	119,999	3.6204	-3.33%
2023-02-09	4.800	4.700	4.790	4.650	4.800	71,000	334,650	4.7134	3.720	3.643	3.712	3.604	3.720	91,612	3.6529	0.42%
2023-02-08	4.780	4.780	4.800	4.780	4.900	43,000	206,545	4.8034	3.705	3.705	3.720	3.705	3.798	55,483	3.7226	-1.65%
2023-02-07	4.860	4.860	4.930	4.770	4.970	63,500	307,090	4.8361	3.767	3.767	3.821	3.697	3.852	81,935	3.7480	0.83%
2023-02-06	4.820	4.830	4.860	4.760	4.860	141,000	680,960	4.8295	3.736	3.743	3.767	3.689	3.767	181,934	3.7429	-0.41%
2023-02-03	4.840	4.800	4.830	4.700	4.910	118,500	567,330	4.7876	3.751	3.720	3.743	3.643	3.805	152,902	3.7104	-2.02%
2023-02-02	4.940	4.940	4.980	4.750	5.060	433,120	2,120,816	4.8966	3.829	3.829	3.860	3.681	3.922	558,860	3.7949	4.88%
2023-02-01	4.710	4.710	4.770	4.700	4.790	83,500	393,590	4.7137	3.650	3.650	3.697	3.643	3.712	107,741	3.6531	1.95%
2023-01-31	4.620	4.620	4.690	4.620	4.790	54,000	252,115	4.6688	3.581	3.581	3.635	3.581	3.712	69,677	3.6183	-2.12%
2023-01-30	4.720	4.720	4.780	4.700	4.860	118,500	562,070	4.7432	3.658	3.658	3.705	3.643	3.767	152,902	3.6760	-2.48%
2023-01-27	4.840	4.840	4.850	4.820	4.900	48,000	232,825	4.8505	3.751	3.751	3.759	3.736	3.798	61,935	3.7592	-1.02%
2023-01-26	4.890	4.850	4.890	4.790	4.990	161,500	793,350	4.9124	3.790	3.759	3.790	3.712	3.867	208,385	3.8071	1.45%
2023-01-20	4.820	4.820	4.950	4.710	5.360	95,000	471,915	4.9675	3.736	3.736	3.836	3.650	4.154	122,580	3.8499	2.34%
2023-01-19	4.710	4.710	4.770	4.680	4.780	31,000	146,275	4.7185	3.650	3.650	3.697	3.627	3.705	40,000	3.6569	-0.42%
2023-01-18	4.730	4.720	4.730	4.710	4.890	260,500	1,244,550	4.7775	3.666	3.658	3.666	3.650	3.790	336,126	3.7026	-2.07%
2023-01-17	4.830	4.830	4.900	4.820	4.940	67,000	325,295	4.8551	3.743	3.743	3.798	3.736	3.829	86,451	3.7628	-1.63%
2023-01-16	4.910	4.910	4.980	4.900	5.170	181,500	903,765	4.9794	3.805	3.805	3.860	3.798	4.007	234,192	3.8591	-2.39%
2023-01-13	5.030	5.030	5.100	5.000	5.170	273,000	1,374,750	5.0357	3.898	3.898	3.953	3.875	4.007	352,255	3.9027	-0.98%
2023-01-12	5.080	5.080	5.090	5.010	5.110	217,500	1,102,070	5.0670	3.937	3.937	3.945	3.883	3.960	280,643	3.9269	-0.20%
2023-01-11	5.090	5.090	5.140	4.900	5.240	746,500	3,789,740	5.0767	3.945	3.945	3.984	3.798	4.061	963,218	3.9345	-3.42%
2023-01-10	5.270	5.200	5.270	5.080	5.270	204,000	1,051,755	5.1557	4.084	4.030	4.084	3.937	4.084	263,224	3.9957	1.35%
2023-01-09	5.200	5.200	5.230	5.170	5.360	19,612,500	103,930,535	5.2992	4.030	4.030	4.053	4.007	4.154	25,306,242	4.1069	-1.89%
2023-01-06	5.300	5.180	5.300	5.170	5.320	227,000	1,186,675	5.2276	4.108	4.015	4.108	4.007	4.123	292,901	4.0515	0.95%
2023-01-05	5.250	5.240	5.250	5.120	5.350	608,000	3,185,300	5.2390	4.069	4.061	4.069	3.968	4.146	784,510	4.0602	-1.69%
2023-01-04	5.340	5.300	5.340	5.190	5.500	256,500	1,373,825	5.3560	4.139	4.108	4.139	4.022	4.263	330,965	4.1510	-1.11%
2023-01-03	5.400	5.350	5.450	5.330	5.520	102,000	554,750	5.4387	4.185	4.146	4.224	4.131	4.278	131,612	4.2150	-1.46%
2022-12-30	5.480	5.390	5.480	4.970	5.510	58,421,500	319,015,775	5.4606	4.247	4.177	4.247	3.852	4.270	75,381,957	4.2320	5.79%
2022-12-29	5.180	4.990	5.180	4.940	5.230	1,056,000	5,423,070	5.1355	4.015	3.867	4.015	3.829	4.053	1,362,569	3.9800	-0.38%
2022-12-28	5.200	5.190	5.200	5.030	5.600	64,949,500	356,502,805	5.4889	4.030	4.022	4.030	3.898	4.340	83,805,113	4.2540	4.00%
2022-12-23	5.000	4.990	5.000	4.400	5.120	15,164,500	74,527,100	4.9146	3.875	3.867	3.875	3.410	3.968	19,566,935	3.8088	3.52%
2022-12-22	4.830	4.830	4.900	4.400	4.930	5,704,500	26,885,540	4.7130	3.743	3.743	3.798	3.410	3.821	7,360,584	3.6526	10.02%
2022-12-21	4.390	4.390	4.420	4.350	4.430	208,000	912,580	4.3874	3.402	3.402	3.426	3.371	3.433	268,385	3.4003	-0.23%
2022-12-20	4.400	4.400	4.410	4.240	4.490	313,500	1,364,290	4.3518	3.410	3.410	3.418	3.286	3.480	404,513	3.3727	1.85%
2022-12-19	4.320	4.260	4.320	4.150	4.470	150,500	646,060	4.2928	3.348	3.302	3.348	3.216	3.464	194,192	3.3269	1.89%
2022-12-16	4.240	4.240	4.380	4.150	4.430	852,500	3,655,870	4.2884	3.286	3.286	3.395	3.216	3.433	1,099,991	3.3235	-3.85%
2022-12-15	4.410	4.220	4.410	3.880	4.950	20,675,500	98,203,375	4.7497	3.418	3.271	3.418	3.007	3.836	26,677,844	3.6811	-11.27%
2022-12-14	4.970	4.970	5.000	4.970	5.160	4,421,000	22,120,535	5.0035	3.852	3.852	3.875	3.852	3.999	5,704,469	3.8778	-1.78%
2022-12-13	5.060	5.060	5.100	5.060	5.340	1,328,000	6,850,010	5.1581	3.922	3.922	3.953	3.922	4.139	1,713,534	3.9976	-2.13%
2022-12-12	5.170	5.170	5.190	5.170	5.660	14,821,500	85,044,335	5.7379	4.007	4.007	4.022	4.007	4.387	19,124,358	4.4469	-11.32%
2022-12-09	5.830	5.650	5.830	5.510	5.830	59,343,500	334,118,795	5.6303	4.518	4.379	4.518	4.270	4.518	76,571,625	4.3635